| Trade Date ▼ | Close Price | Change Pct | Day Change | Rsi | Ema | Volume | Open Price | High Price | Low Price | Buy Pressure | Sell Pressure | Dividend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-10 | 372.99 | 0.00% | 8.26% | 98.26 | 860.14 | 49 | 372.99 | 380.00 | 351.00 | 75.51 | 24.49 | |
| 2026-04-09 | 372.99 | -0.13% | 6.55% | 98.51 | -114.16 | 169 | 362.00 | 374.00 | 351.00 | 95.86 | 4.14 | |
| 2026-04-08 | 373.48 | 6.31% | 8.56% | 58.66 | 860.14 | 757 | 350.00 | 379.95 | 350.00 | 78.34 | 21.66 | |
| 2026-04-07 | 351.32 | 1.41% | 7.17% | 31.03 | -113.18 | 1,769 | 375.00 | 375.10 | 350.00 | 5.26 | 94.74 | |
| 2026-04-06 | 346.42 | 0.19% | 5.87% | 14.35 | 815.82 | 82 | 345.78 | 359.95 | 340.00 | 31.71 | 68.29 | |
| 2026-04-03 | 345.76 | 0.00% | 0.00% | 12.82 | -122.98 | 9 | 345.00 | 345.00 | 345.00 | 77.78 | 22.22 | |
| 2026-04-02 | 345.76 | 0.00% | 2.34% | 54.08 | 814.50 | 30 | 341.08 | 348.99 | 341.00 | 60.00 | 40.00 | |
| 2026-04-01 | 345.76 | 0.00% | 11.30% | 54.08 | -122.98 | 38 | 340.51 | 379.00 | 340.51 | 13.16 | 86.84 | |
| 2026-03-31 | 345.76 | 0.00% | 6.51% | 57.17 | 814.50 | 14 | 345.77 | 357.98 | 336.10 | 42.86 | 57.14 | |
| 2026-03-30 | 345.76 | 0.00% | 2.63% | 61.29 | -122.98 | 41 | 349.97 | 349.97 | 341.00 | 53.66 | 46.34 | |
| 2026-03-27 | 345.76 | 1.39% | 2.63% | 55.52 | 814.50 | 117 | 350.00 | 350.00 | 341.03 | 52.99 | 47.01 | |
| 2026-03-26 | 341.03 | -6.28% | 14.48% | 49.03 | -122.98 | 955 | 378.95 | 378.95 | 331.03 | 20.84 | 79.16 | |
| 2026-03-25 | 363.90 | 0.00% | 0.31% | 61.18 | 805.04 | 46 | 363.90 | 365.01 | 363.90 | 0.00 | 100.00 | |
| 2026-03-24 | 363.90 | -2.49% | 11.01% | 46.90 | -77.24 | 742 | 373.00 | 373.00 | 336.00 | 75.47 | 24.53 | |
| 2026-03-19 | 373.19 | 0.00% | 0.00% | 51.58 | 805.04 | 1 | 373.15 | 373.15 | 373.15 | 0.00 | 100.00 | |
| 2026-03-18 | 373.19 | 9.75% | 9.98% | 51.58 | -58.66 | 489 | 349.95 | 374.00 | 340.05 | 97.55 | 2.45 | |
| 2026-03-17 | 340.04 | 0.00% | 0.00% | 38.08 | 805.04 | 20 | 330.00 | 330.00 | 330.00 | 100.00 | 0.00 | |
| 2026-03-16 | 340.04 | 1.50% | 2.94% | 28.47 | -124.96 | 150 | 350.00 | 350.00 | 340.00 | 0.67 | 99.33 | |
| 2026-03-13 | 335.00 | 2.45% | 6.80% | 20.51 | 805.04 | 616 | 344.00 | 344.99 | 323.02 | 54.55 | 45.45 | |
| 2026-03-12 | 327.00 | -2.57% | 8.24% | 13.82 | -135.04 | 325 | 353.96 | 353.96 | 327.00 | 0.00 | 100.00 | |
| 2026-03-11 | 335.63 | -2.11% | 11.14% | 15.15 | 789.04 | 16,127 | 340.00 | 357.94 | 322.06 | 37.82 | 62.18 | |
| 2026-03-10 | 342.86 | -1.20% | 20.90% | 32.30 | -117.78 | 19,546 | 380.85 | 380.85 | 315.00 | 42.31 | 57.69 | |
| 2026-03-09 | 347.02 | -6.21% | 0.01% | 37.20 | 803.50 | 10,110 | 347.00 | 347.02 | 347.00 | 100.00 | 0.00 | |
| 2026-03-06 | 370.00 | -0.10% | 0.00% | 47.82 | -109.46 | 500 | 370.00 | 370.00 | 370.00 | 0.00 | 100.00 | |
| 2026-03-05 | 370.36 | 0.00% | 0.00% | 45.30 | 849.46 | 12 | 384.99 | 384.99 | 384.99 | 0.00 | 100.00 | |
| 2026-03-04 | 370.36 | 3.82% | 2.98% | 39.33 | -108.74 | 510 | 369.00 | 379.98 | 369.00 | 12.35 | 87.65 | |
| 2026-03-03 | 356.73 | -6.22% | 18.83% | 24.26 | 849.46 | 169 | 409.95 | 409.95 | 345.00 | 18.34 | 81.66 | |
| 2026-03-02 | 380.39 | -4.23% | 1.37% | 20.00 | -136.00 | 52 | 370.00 | 370.00 | 365.00 | 100.00 | 0.00 | |
| 2026-02-27 | 397.20 | -0.29% | 1.02% | 15.73 | 896.78 | 99 | 395.00 | 398.00 | 394.00 | 79.80 | 20.20 | |
| 2026-02-26 | 398.34 | 0.00% | 4.58% | 12.08 | -102.38 | 66 | 381.02 | 398.48 | 381.02 | 98.48 | 1.52 | |
| 2026-02-25 | 398.34 | 5.10% | 9.73% | 20.11 | 899.06 | 292 | 397.99 | 406.00 | 370.01 | 78.77 | 21.23 | |
| 2026-02-24 | 379.00 | 1.47% | 8.11% | 12.49 | -102.38 | 954 | 370.00 | 400.00 | 369.99 | 29.98 | 70.02 | |
| 2026-02-23 | 373.50 | 0.00% | 9.62% | 10.13 | 860.38 | 54 | 373.50 | 385.00 | 351.20 | 66.67 | 33.33 | |
| 2026-02-20 | 373.50 | -1.28% | 6.53% | 8.95 | -113.38 | 127 | 384.99 | 390.00 | 366.10 | 30.71 | 69.29 | |
| 2026-02-19 | 378.35 | -3.29% | 10.54% | 9.15 | 860.38 | 2,770 | 399.99 | 409.00 | 370.00 | 21.41 | 78.59 | |
| 2026-02-18 | 391.24 | -4.45% | 12.47% | 9.70 | -103.68 | 8,072 | 385.00 | 415.00 | 369.00 | 48.35 | 51.65 | |
| 2026-02-17 | 409.44 | -10.00% | 6.24% | 10.31 | 886.16 | 7,671 | 418.00 | 435.00 | 409.44 | 0.00 | 100.00 | |
| 2026-02-16 | 454.93 | -10.00% | 0.00% | 12.72 | -67.28 | 2,185 | 454.93 | 454.93 | 454.93 | 0.00 | 100.00 | |
| 2026-02-13 | 505.48 | -8.80% | 20.09% | 19.58 | 977.14 | 2,429 | 554.23 | 599.00 | 498.81 | 6.67 | 93.33 | 25.00|10.04.2026 |
| 2026-02-12 | 554.23 | 3.87% | 4.00% | 51.24 | 33.82 | 152 | 555.00 | 559.96 | 538.40 | 73.68 | 26.32 | |
| 2026-02-11 | 533.57 | -0.47% | 19.81% | 35.86 | 1,074.64 | 83 | 584.68 | 584.68 | 488.01 | 46.99 | 53.01 | |
| 2026-02-10 | 536.09 | 0.00% | 4.27% | 43.20 | -7.50 | 32 | 558.99 | 559.00 | 536.12 | 0.00 | 100.00 | |
| 2026-02-09 | 536.09 | -4.76% | 4.48% | 58.74 | 1,079.68 | 382 | 560.00 | 560.00 | 536.00 | 0.26 | 99.74 | |
| 2026-02-06 | 562.89 | 0.00% | 5.46% | 80.91 | -7.50 | 30 | 531.06 | 560.00 | 531.00 | 100.00 | 0.00 | |
| 2026-02-04 | 562.89 | 0.00% | 4.05% | 79.79 | 1,133.28 | 28 | 540.10 | 561.99 | 540.10 | 100.00 | 0.00 | |
| 2026-02-03 | 562.89 | -0.99% | 5.37% | 83.47 | -7.50 | 86 | 538.11 | 567.00 | 538.10 | 86.05 | 13.95 | |
| 2026-02-02 | 568.53 | -1.30% | 7.28% | 89.17 | 1,133.28 | 50 | 536.20 | 575.00 | 536.00 | 84.00 | 16.00 | |
| 2026-01-30 | 576.04 | 0.27% | 11.31% | 96.81 | 3.78 | 14,838 | 535.03 | 589.95 | 530.00 | 76.80 | 23.20 | |
| 2026-01-29 | 574.49 | 4.06% | 15.07% | 96.74 | 1,148.30 | 14,846 | 553.00 | 588.00 | 511.00 | 82.45 | 17.55 | |
| 2026-01-28 | 552.07 | -0.07% | 20.67% | 95.34 | 0.68 | 766 | 600.00 | 600.00 | 497.22 | 53.39 | 46.61 | |
| 2026-01-27 | 552.47 | 1.23% | 11.17% | 92.97 | 1,103.46 | 358 | 600.33 | 600.33 | 540.00 | 20.67 | 79.33 | |
| 2026-01-26 | 545.75 | 5.15% | 9.36% | 92.19 | 1.48 | 169 | 502.00 | 549.00 | 502.00 | 92.90 | 7.10 | |
| 2026-01-23 | 519.00 | 0.00% | 7.98% | 82.30 | 1,090.02 | 4 | 540.99 | 540.99 | 501.03 | 50.00 | 50.00 | |
| 2026-01-22 | 519.00 | -0.19% | 9.47% | 92.13 | -52.02 | 283 | 502.40 | 550.00 | 502.40 | 34.98 | 65.02 | |
| 2026-01-21 | 520.00 | 3.18% | 10.80% | 72.26 | 1,090.02 | 1,994 | 503.99 | 554.00 | 500.00 | 37.06 | 62.94 | |
| 2026-01-19 | 503.99 | 0.00% | 0.00% | 65.12 | -50.02 | 202 | 503.99 | 503.99 | 503.98 | 100.00 | 0.00 | |
| 2026-01-16 | 504.00 | -0.20% | 8.39% | 65.42 | 1,058.00 | 819 | 502.00 | 504.00 | 465.00 | 100.00 | 0.00 | |
| 2026-01-15 | 505.01 | 0.00% | 0.00% | 70.82 | -50.00 | 40 | 505.00 | 505.00 | 505.00 | 0.00 | 100.00 | |
| 2026-01-14 | 505.01 | 0.00% | 0.00% | 73.09 | 1,060.02 | 1 | 504.00 | 504.00 | 504.00 | 100.00 | 0.00 | |
| 2026-01-13 | 505.01 | -0.34% | 0.19% | 74.50 | -50.00 | 96 | 505.00 | 505.95 | 505.00 | 1.04 | 98.96 | |
| 2026-01-09 | 506.73 | 0.27% | 10.41% | 78.19 | 1,060.02 | 5,649 | 465.00 | 513.40 | 465.00 | 86.23 | 13.77 | |
| 2026-01-08 | 505.35 | 0.00% | 2.43% | 81.69 | -46.56 | 14 | 492.00 | 503.98 | 492.00 | 100.00 | 0.00 | |
| 2026-01-07 | 505.35 | 5.51% | 8.74% | 73.16 | 1,057.26 | 433 | 522.00 | 522.00 | 480.05 | 60.28 | 39.72 | |
| 2026-01-06 | 478.97 | -2.85% | 10.53% | 61.22 | -46.56 | 492 | 470.04 | 519.49 | 470.02 | 18.09 | 81.91 | |
| 2026-01-05 | 493.03 | 0.74% | 4.29% | 81.97 | 1,004.50 | 700 | 499.00 | 510.00 | 489.00 | 19.14 | 80.86 | |
| 2026-01-02 | 489.43 | 0.08% | 6.33% | 58.77 | -18.44 | 1,116 | 480.00 | 500.00 | 470.25 | 64.43 | 35.57 | |
| 2026-01-01 | 489.02 | 1.35% | 5.29% | 58.62 | 997.30 | 1,550 | 495.00 | 495.00 | 470.15 | 75.94 | 24.06 | |
| 2025-12-31 | 482.49 | 0.96% | 3.54% | 51.16 | -19.26 | 868 | 477.01 | 482.50 | 466.00 | 99.88 | 0.12 | |
| 2025-12-30 | 477.92 | 0.68% | 6.14% | 48.25 | 984.24 | 341 | 498.87 | 498.87 | 470.00 | 27.57 | 72.43 | |
| 2025-12-29 | 474.69 | 0.92% | 10.62% | 37.60 | -28.40 | 433 | 500.00 | 500.00 | 452.00 | 47.34 | 52.66 | |
| 2025-12-26 | 470.37 | 2.99% | 5.96% | 33.79 | 977.78 | 1,226 | 464.00 | 480.00 | 453.00 | 64.36 | 35.64 | |
| 2025-12-24 | 456.70 | -1.92% | 3.76% | 29.12 | -37.04 | 208 | 465.65 | 469.00 | 452.01 | 27.40 | 72.60 | |
| 2025-12-23 | 465.65 | 0.00% | 4.69% | 26.31 | 950.44 | 19 | 462.01 | 483.68 | 462.01 | 15.79 | 84.21 | |
| 2025-12-22 | 465.65 | 0.95% | 2.80% | 28.95 | -19.14 | 247 | 470.00 | 475.00 | 462.05 | 27.94 | 72.06 | |
| 2025-12-19 | 461.29 | -3.57% | 7.92% | 39.15 | 950.44 | 434 | 472.00 | 490.00 | 454.05 | 20.05 | 79.95 | |
| 2025-12-18 | 478.36 | 0.04% | 3.79% | 47.56 | -27.86 | 104 | 474.28 | 488.95 | 471.10 | 40.38 | 59.62 | |
| 2025-12-17 | 478.18 | -0.61% | 2.01% | 53.01 | 984.58 | 65 | 471.01 | 480.49 | 471.01 | 75.38 | 24.62 | |
| 2025-12-16 | 481.11 | 0.26% | 4.14% | 43.29 | -28.22 | 137 | 489.48 | 489.48 | 470.00 | 56.93 | 43.07 | |
| 2025-12-15 | 479.88 | -2.14% | 2.94% | 44.72 | 990.44 | 213 | 490.00 | 490.00 | 476.01 | 27.70 | 72.30 | |
| 2025-12-12 | 490.36 | 0.14% | 6.32% | 38.13 | -30.68 | 457 | 489.00 | 500.00 | 470.27 | 67.61 | 32.39 | |
| 2025-12-11 | 489.68 | 2.03% | 2.10% | 45.48 | 1,011.40 | 622 | 479.93 | 490.00 | 479.93 | 96.78 | 3.22 | |
| 2025-12-10 | 479.93 | -3.01% | 8.39% | 36.61 | -32.04 | 3,954 | 494.00 | 517.00 | 477.00 | 7.33 | 92.67 | |
| 2025-12-09 | 494.82 | 0.46% | 9.35% | 34.84 | 991.90 | 3,594 | 465.03 | 508.50 | 465.03 | 68.53 | 31.47 | |
| 2025-12-08 | 492.53 | 3.15% | 8.04% | 23.22 | -2.26 | 1,781 | 496.99 | 496.99 | 460.00 | 87.93 | 12.07 | |
| 2025-12-05 | 477.47 | -0.81% | 10.44% | 12.47 | 987.32 | 4,175 | 453.01 | 497.00 | 450.00 | 58.44 | 41.56 | |
| 2025-12-04 | 481.35 | 1.54% | 11.11% | 9.38 | -32.38 | 412 | 474.07 | 500.00 | 450.00 | 62.62 | 37.38 | |
| 2025-12-03 | 474.06 | -3.72% | 9.77% | 6.59 | 995.08 | 1,050 | 489.00 | 493.99 | 450.02 | 54.67 | 45.33 | |
| 2025-12-02 | 492.36 | 0.69% | 3.87% | 17.50 | -46.96 | 532 | 490.01 | 508.99 | 490.01 | 12.41 | 87.59 | |
| 2025-12-01 | 488.97 | -4.93% | 8.96% | 25.78 | 1,031.68 | 813 | 514.29 | 514.29 | 472.00 | 40.10 | 59.90 | |
| 2025-11-28 | 514.30 | 2.85% | 6.44% | 38.76 | -53.74 | 1,008 | 502.00 | 533.30 | 501.01 | 41.17 | 58.83 | |
| 2025-11-27 | 500.03 | -2.12% | 12.18% | 36.92 | 1,082.34 | 535 | 538.87 | 538.88 | 480.36 | 33.64 | 66.36 | |
| 2025-11-26 | 510.88 | -3.90% | 14.29% | 47.09 | -82.28 | 4,731 | 560.00 | 560.00 | 490.00 | 29.82 | 70.18 | |
| 2025-11-25 | 531.63 | -9.10% | 16.27% | 55.99 | 1,104.04 | 5,340 | 612.00 | 612.00 | 526.38 | 6.12 | 93.88 | |
| 2025-11-24 | 584.84 | -6.83% | 9.97% | 68.66 | -40.78 | 8,613 | 619.00 | 629.00 | 572.00 | 22.52 | 77.48 | |
| 2025-11-21 | 627.68 | -10.00% | 11.49% | 79.54 | 1,210.46 | 5,920 | 699.78 | 699.78 | 627.68 | 0.00 | 100.00 | |
| 2025-11-20 | 697.42 | -1.29% | 12.64% | 96.46 | 44.90 | 1,814 | 710.00 | 722.00 | 641.00 | 69.68 | 30.32 | |
| 2025-11-19 | 706.52 | 4.67% | 12.81% | 94.16 | 1,349.94 | 2,817 | 684.99 | 722.00 | 640.01 | 81.11 | 18.89 | |
| 2025-11-18 | 675.00 | 5.42% | 5.04% | 94.10 | 63.10 | 3,525 | 670.00 | 688.00 | 655.00 | 60.60 | 39.40 | |
| 2025-11-17 | 640.27 | 8.50% | 11.92% | 88.81 | 1,286.90 | 7,039 | 600.00 | 649.13 | 580.00 | 87.19 | 12.81 | |
| 2025-11-14 | 590.12 | 0.76% | 6.78% | 85.90 | -6.36 | 6,114 | 590.00 | 629.98 | 590.00 | 0.29 | 99.71 | |
| 2025-11-13 | 585.64 | 10.00% | 22.22% | 84.64 | 1,186.60 | 12,974 | 580.00 | 585.64 | 479.16 | 100.00 | 0.00 | |
| 2025-11-12 | 532.40 | 10.00% | 8.54% | 81.89 | -15.32 | 5,576 | 490.51 | 532.40 | 490.51 | 100.00 | 0.00 | |
| 2025-11-11 | 484.00 | 10.00% | 9.96% | 80.78 | 1,080.12 | 5,510 | 450.00 | 484.00 | 440.15 | 100.00 | 0.00 | |
| 2025-11-10 | 440.00 | 10.00% | 12.27% | 75.14 | -112.12 | 4,041 | 417.00 | 440.00 | 391.92 | 100.00 | 0.00 | |
| 2025-11-07 | 400.00 | -0.53% | 0.00% | 66.87 | 992.12 | 100 | 400.00 | 400.00 | 400.00 | 0.00 | 100.00 | |
| 2025-11-06 | 402.14 | -4.02% | 4.23% | 68.10 | -192.12 | 1,491 | 419.00 | 419.00 | 402.00 | 0.80 | 99.20 | |
| 2025-11-05 | 419.00 | 7.12% | 19.30% | 79.62 | 996.40 | 298 | 414.49 | 420.00 | 352.04 | 98.66 | 1.34 | |
| 2025-11-04 | 391.16 | -3.64% | 10.10% | 71.72 | -158.40 | 75 | 405.94 | 423.90 | 385.00 | 16.00 | 84.00 | |
| 2025-11-03 | 405.94 | -0.49% | 7.58% | 84.15 | 940.72 | 338 | 406.36 | 416.00 | 386.69 | 65.68 | 34.32 | |
| 2025-10-31 | 407.94 | -0.72% | 13.03% | 87.84 | -128.84 | 1,012 | 410.78 | 425.00 | 376.02 | 65.22 | 34.78 | |
| 2025-10-30 | 410.89 | 3.76% | 7.25% | 89.32 | 944.72 | 14,882 | 435.60 | 435.60 | 406.16 | 16.07 | 83.93 | |
| 2025-10-29 | 396.00 | 10.00% | 20.00% | 86.53 | -122.94 | 2,712 | 330.00 | 396.00 | 330.00 | 100.00 | 0.00 | |
| 2025-10-28 | 360.00 | -0.16% | 0.00% | 50.00 | 914.94 | 500 | 360.00 | 360.00 | 360.00 | 0.00 | 100.00 | |
| 2025-10-27 | 360.56 | 0.16% | 2.08% | 52.20 | -194.94 | 782 | 367.49 | 367.49 | 360.00 | 7.42 | 92.58 | |
| 2025-10-24 | 360.00 | 0.00% | 2.22% | 50.00 | 916.06 | 204 | 368.00 | 368.00 | 360.00 | 0.00 | 100.00 | |
| 2025-10-23 | 360.00 | 0.00% | 2.50% | 50.00 | -196.06 | 80 | 369.00 | 369.00 | 360.00 | 0.00 | 100.00 | |
| 2025-10-21 | 360.00 | 0.00% | 0.00% | 19.97 | 916.06 | 1 | 360.01 | 360.01 | 360.01 | 0.00 | 100.00 | |
| 2025-10-16 | 360.00 | -1.15% | 0.00% | 27.86 | -196.06 | 101 | 360.01 | 360.01 | 360.00 | 0.00 | 100.00 | |
| 2025-10-15 | 364.18 | 1.13% | 1.65% | 31.89 | 916.06 | 1,692 | 364.00 | 370.00 | 364.00 | 3.01 | 96.99 | |
| 2025-10-14 | 360.10 | -0.52% | 3.93% | 47.53 | -187.70 | 429 | 369.00 | 369.00 | 355.03 | 36.36 | 63.64 | |
| 2025-10-13 | 362.00 | 0.56% | 3.59% | 52.41 | 907.90 | 174 | 374.98 | 374.98 | 361.99 | 0.00 | 100.00 | |
| 2025-10-10 | 360.00 | 0.00% | 0.00% | 58.11 | -183.90 | 51 | 360.00 | 360.00 | 360.00 | 0.00 | 100.00 | |
| 2025-10-09 | 360.00 | 0.00% | 2.77% | 41.81 | 903.90 | 106 | 369.99 | 369.99 | 360.00 | 0.00 | 100.00 | |
| 2025-10-08 | 360.00 | 0.00% | 0.27% | 38.61 | -183.90 | 51 | 360.99 | 360.99 | 360.01 | 0.00 | 100.00 | |
| 2025-10-07 | 360.00 | 0.00% | 0.00% | 38.59 | 903.90 | 234 | 360.00 | 360.00 | 360.00 | 0.00 | 100.00 | |
| 2025-10-06 | 360.00 | -4.83% | 0.01% | 36.19 | -183.90 | 96 | 360.02 | 360.02 | 360.00 | 0.00 | 100.00 | |
| 2025-10-03 | 378.28 | 0.89% | 6.65% | 45.73 | 903.90 | 438 | 361.00 | 385.00 | 361.00 | 71.92 | 28.08 | |
| 2025-10-02 | 374.95 | 0.01% | 5.56% | 41.73 | -147.34 | 1,247 | 360.00 | 380.00 | 360.00 | 74.74 | 25.26 | |
| 2025-10-01 | 374.91 | 3.57% | 4.17% | 54.39 | 897.24 | 2,430 | 360.00 | 375.00 | 360.00 | 99.38 | 0.62 | |
| 2025-09-30 | 362.00 | 0.51% | 0.56% | 59.70 | -147.42 | 675 | 360.00 | 362.00 | 360.00 | 100.00 | 0.00 | |
| 2025-09-26 | 360.15 | 2.05% | 3.93% | 50.03 | 871.42 | 153 | 356.00 | 370.00 | 356.00 | 29.41 | 70.59 | |
| 2025-09-25 | 352.92 | -4.60% | 6.53% | 43.94 | -151.12 | 237 | 352.00 | 375.00 | 352.00 | 3.80 | 96.20 | |
| 2025-09-24 | 369.93 | -1.34% | 1.63% | 55.29 | 856.96 | 1,057 | 374.00 | 375.00 | 369.00 | 15.52 | 84.48 | |
| 2025-09-23 | 374.97 | -0.01% | 1.35% | 52.15 | -117.10 | 432 | 374.99 | 375.00 | 370.00 | 99.31 | 0.69 | |
| 2025-09-22 | 375.00 | -1.15% | 0.27% | 44.52 | 867.04 | 91 | 376.01 | 376.01 | 375.00 | 0.00 | 100.00 | |
| 2025-09-19 | 379.35 | -0.96% | 2.13% | 62.92 | -117.04 | 1,171 | 383.00 | 383.00 | 375.00 | 54.40 | 45.60 | |
| 2025-09-18 | 383.01 | -0.17% | 0.52% | 65.07 | 875.74 | 525 | 383.68 | 385.00 | 383.00 | 0.57 | 99.43 | |
| 2025-09-17 | 383.68 | 3.98% | 9.71% | 66.56 | -109.72 | 1,546 | 350.01 | 383.99 | 350.00 | 99.09 | 0.91 | |
| 2025-09-16 | 368.99 | 6.28% | 15.40% | 56.75 | 877.08 | 1,924 | 346.01 | 371.60 | 322.00 | 94.75 | 5.25 | |
| 2025-09-15 | 347.19 | -3.58% | 7.24% | 40.28 | -139.10 | 147 | 345.01 | 369.99 | 345.00 | 8.84 | 91.16 | |
| 2025-09-11 | 360.09 | -0.80% | 7.03% | 54.59 | 833.48 | 110 | 345.70 | 370.00 | 345.70 | 59.09 | 40.91 | |
| 2025-09-10 | 362.99 | 0.01% | 3.13% | 66.83 | -113.30 | 471 | 352.00 | 363.00 | 352.00 | 100.00 | 0.00 | |
| 2025-09-09 | 362.94 | -2.42% | 8.50% | 66.82 | 839.28 | 1,151 | 352.62 | 370.00 | 341.00 | 75.67 | 24.33 | |
| 2025-09-08 | 371.96 | -3.14% | 9.29% | 68.30 | -113.40 | 2,653 | 399.99 | 399.99 | 366.00 | 17.53 | 82.47 | |
| 2025-09-05 | 384.00 | 9.51% | 17.95% | 75.85 | 857.32 | 5,397 | 342.01 | 385.70 | 327.00 | 97.11 | 2.89 | |
| 2025-09-04 | 350.64 | 0.00% | 8.11% | 60.35 | -89.32 | 28 | 342.00 | 369.75 | 342.00 | 32.14 | 67.86 | |
| 2025-09-03 | 350.64 | 1.00% | 4.35% | 59.73 | 790.60 | 143 | 360.00 | 360.00 | 345.00 | 37.76 | 62.24 | |
| 2025-09-02 | 347.17 | -2.21% | 5.19% | 56.88 | -89.32 | 2,005 | 355.00 | 365.00 | 347.00 | 0.95 | 99.05 | |
| 2025-09-01 | 355.03 | -2.73% | 0.60% | 64.37 | 783.66 | 1,565 | 357.12 | 357.12 | 355.00 | 1.41 | 98.59 | |
| 2025-08-29 | 365.00 | 3.80% | 6.94% | 77.38 | -73.60 | 13,392 | 363.00 | 385.00 | 360.00 | 20.00 | 80.00 | |
| 2025-08-28 | 351.64 | 8.69% | 6.07% | 59.75 | 803.60 | 15,501 | 335.99 | 355.87 | 335.50 | 79.23 | 20.77 | |
| 2025-08-27 | 323.52 | 0.00% | 1.54% | 18.56 | -100.32 | 53 | 330.00 | 330.00 | 325.00 | 0.00 | 100.00 | |
| 2025-08-25 | 323.52 | -1.96% | 1.24% | 20.92 | 747.36 | 138 | 322.01 | 326.00 | 322.00 | 37.68 | 62.32 | |
| 2025-08-22 | 329.99 | -0.19% | 4.31% | 27.12 | -100.32 | 1,333 | 330.00 | 334.00 | 320.21 | 70.89 | 29.11 | |
| 2025-08-21 | 330.62 | -1.37% | 3.02% | 49.45 | 760.30 | 1,468 | 340.00 | 340.00 | 330.02 | 5.99 | 94.01 | |
| 2025-08-20 | 335.22 | -0.23% | 0.90% | 64.45 | -99.06 | 546 | 335.00 | 338.00 | 335.00 | 7.33 | 92.67 | |
| 2025-08-19 | 336.00 | -0.34% | 2.44% | 59.17 | 769.50 | 808 | 328.01 | 336.00 | 328.01 | 100.00 | 0.00 | |
| 2025-08-18 | 337.14 | 0.34% | 5.42% | 61.30 | -97.50 | 1,602 | 346.00 | 346.00 | 328.22 | 50.19 | 49.81 | |
| 2025-08-15 | 336.00 | 1.19% | 0.30% | 60.40 | 771.78 | 809 | 335.01 | 336.00 | 335.00 | 100.00 | 0.00 | |
| 2025-08-13 | 332.04 | -2.57% | 0.15% | 31.75 | -99.78 | 531 | 332.01 | 332.50 | 332.00 | 7.91 | 92.09 | |
| 2025-08-12 | 340.80 | 0.00% | 6.57% | 50.96 | 763.86 | 71 | 340.00 | 349.79 | 328.22 | 57.75 | 42.25 | |
| 2025-08-11 | 340.80 | 0.24% | 5.97% | 51.51 | -82.26 | 775 | 341.00 | 355.00 | 335.00 | 29.03 | 70.97 | |
| 2025-08-08 | 339.98 | 0.00% | 5.45% | 50.65 | 763.86 | 21 | 330.01 | 348.00 | 330.01 | 57.14 | 42.86 | |
| 2025-08-07 | 339.98 | 2.73% | 3.61% | 53.08 | -83.90 | 884 | 332.01 | 344.00 | 332.00 | 66.52 | 33.48 | |
| 2025-08-06 | 330.95 | 1.35% | 8.64% | 46.24 | 763.86 | 4,192 | 330.00 | 358.50 | 330.00 | 3.34 | 96.66 | |
| 2025-08-05 | 326.54 | -1.05% | 17.67% | 43.63 | -101.96 | 3,298 | 300.00 | 353.00 | 300.00 | 50.06 | 49.94 | |
| 2025-08-04 | 330.00 | 0.00% | 0.00% | 41.90 | 755.04 | 408 | 330.00 | 330.00 | 330.00 | 0.00 | 100.00 | |
| 2025-07-31 | 330.00 | 0.13% | 2.25% | 46.37 | -95.04 | 211 | 329.59 | 337.00 | 329.59 | 5.69 | 94.31 | |
| 2025-07-30 | 329.58 | -5.54% | 5.18% | 45.87 | 755.04 | 435 | 328.00 | 345.00 | 328.00 | 9.20 | 90.80 | |
| 2025-07-29 | 348.91 | 2.65% | 8.23% | 82.41 | -95.88 | 538 | 355.00 | 355.00 | 328.00 | 77.51 | 22.49 | |
| 2025-07-28 | 339.91 | 0.16% | 4.23% | 59.17 | 793.70 | 166 | 335.00 | 345.00 | 331.01 | 63.86 | 36.14 | |
| 2025-07-25 | 339.38 | 0.00% | 0.00% | 65.57 | -113.88 | 2 | 337.00 | 337.00 | 337.00 | 100.00 | 0.00 | |
| 2025-07-24 | 339.38 | 0.71% | 2.41% | 56.24 | 792.64 | 365 | 339.00 | 340.00 | 332.01 | 92.33 | 7.67 | |
| 2025-07-23 | 336.99 | 0.85% | 7.77% | 50.79 | -113.88 | 266 | 341.80 | 341.80 | 317.17 | 80.45 | 19.55 | |
| 2025-07-22 | 334.14 | 0.74% | 0.90% | 36.31 | 787.86 | 428 | 333.99 | 335.00 | 332.00 | 71.26 | 28.74 | |
| 2025-07-21 | 331.69 | -1.52% | 3.32% | 50.54 | -119.58 | 653 | 337.00 | 341.99 | 331.01 | 6.13 | 93.87 | |
| 2025-07-18 | 336.82 | 1.05% | 5.30% | 52.66 | 782.96 | 325 | 338.00 | 338.00 | 320.99 | 92.92 | 7.08 | |
| 2025-07-17 | 333.31 | 0.00% | 0.03% | 40.42 | -109.32 | 27 | 328.02 | 328.12 | 328.01 | 100.00 | 0.00 | |
| 2025-07-16 | 333.31 | 1.00% | 3.30% | 49.21 | 775.94 | 378 | 343.99 | 344.00 | 333.00 | 2.91 | 97.09 | |
| 2025-07-15 | 330.01 | -1.56% | 0.04% | 40.26 | -109.32 | 673 | 330.01 | 330.15 | 330.01 | 0.00 | 100.00 | |
| 2025-07-14 | 335.25 | 1.59% | 7.76% | 43.44 | 769.34 | 199 | 322.00 | 347.00 | 322.00 | 52.76 | 47.24 | |
| 2025-07-11 | 330.00 | -1.49% | 5.88% | 47.83 | -98.84 | 202 | 330.01 | 339.98 | 321.11 | 47.03 | 52.97 | |
| 2025-07-10 | 335.00 | -0.43% | 2.42% | 49.16 | 758.84 | 1,869 | 336.45 | 337.98 | 330.01 | 62.60 | 37.40 | |
| 2025-07-09 | 336.45 | -2.50% | 5.42% | 44.41 | -88.84 | 153 | 349.96 | 349.97 | 331.99 | 24.84 | 75.16 | |
| 2025-07-08 | 345.08 | 4.21% | 7.95% | 41.63 | 761.74 | 107 | 352.99 | 352.99 | 326.99 | 69.16 | 30.84 | |
| 2025-07-07 | 331.13 | -0.92% | 8.27% | 46.72 | -71.58 | 308 | 352.97 | 352.97 | 326.00 | 19.16 | 80.84 | |
| 2025-07-04 | 334.19 | -2.85% | 21.46% | 50.26 | 733.84 | 10,138 | 357.00 | 377.74 | 311.00 | 34.75 | 65.25 | |
| 2025-07-03 | 343.98 | 2.88% | 4.16% | 52.86 | -65.46 | 760 | 348.90 | 348.90 | 334.95 | 64.74 | 35.26 | |
| 2025-07-02 | 334.34 | -2.80% | 4.79% | 41.08 | 753.42 | 515 | 345.00 | 350.00 | 334.00 | 2.14 | 97.86 | |
| 2025-07-01 | 343.96 | 0.00% | 0.00% | 40.90 | -84.74 | 4 | 343.99 | 344.00 | 343.99 | 0.00 | 100.00 | |
| 2025-06-30 | 343.96 | 3.25% | 4.24% | 38.64 | 772.66 | 1,068 | 331.00 | 344.00 | 330.00 | 99.72 | 0.28 | |
| 2025-06-27 | 333.12 | -0.91% | 6.06% | 29.69 | -84.74 | 639 | 349.00 | 350.00 | 330.00 | 15.65 | 84.35 | |
| 2025-06-26 | 336.18 | -2.59% | 6.85% | 38.43 | 750.98 | 453 | 359.00 | 359.00 | 336.00 | 0.88 | 99.12 | |
| 2025-06-25 | 345.11 | -3.85% | 7.16% | 33.90 | -78.62 | 589 | 335.00 | 359.00 | 335.00 | 42.11 | 57.89 | |
| 2025-06-24 | 358.93 | 6.48% | 17.69% | 55.77 | 768.84 | 377 | 337.08 | 359.00 | 305.03 | 100.00 | 0.00 | |
| 2025-06-23 | 337.08 | 1.01% | 13.20% | 58.89 | -50.98 | 2,205 | 304.16 | 343.00 | 303.01 | 85.22 | 14.78 | |
| 2025-06-20 | 333.72 | -1.57% | 8.47% | 57.84 | 725.14 | 802 | 357.94 | 357.94 | 330.00 | 13.34 | 86.66 | |
| 2025-06-19 | 339.03 | -3.13% | 18.65% | 61.21 | -57.70 | 1,241 | 315.00 | 373.74 | 315.00 | 40.93 | 59.07 | |
| 2025-06-18 | 350.00 | -2.78% | 7.13% | 65.96 | 735.76 | 2,013 | 374.97 | 374.97 | 350.00 | 0.00 | 100.00 | |
| 2025-06-17 | 360.00 | -1.41% | 5.60% | 74.77 | -35.76 | 1,900 | 362.00 | 375.00 | 355.13 | 24.53 | 75.47 | |
| 2025-06-16 | 365.15 | -0.67% | 5.33% | 78.09 | 755.76 | 1,680 | 367.60 | 375.00 | 356.01 | 48.15 | 51.85 | |
| 2025-06-13 | 367.60 | 2.83% | 19.78% | 80.59 | -25.46 | 2,309 | 325.60 | 390.00 | 325.60 | 65.22 | 34.78 | |
| 2025-06-12 | 357.47 | -5.60% | 11.11% | 81.41 | 760.66 | 3,107 | 390.00 | 390.00 | 351.00 | 16.58 | 83.42 | |
| 2025-06-11 | 378.69 | 9.91% | 10.00% | 98.39 | -45.72 | 5,402 | 379.02 | 379.02 | 344.56 | 99.04 | 0.96 | |
| 2025-06-10 | 344.56 | 10.00% | 9.02% | 90.97 | 803.10 | 3,679 | 343.95 | 344.56 | 316.05 | 100.00 | 0.00 | |
| 2025-06-05 | 313.24 | 0.00% | 4.94% | 87.66 | -113.98 | 20 | 339.95 | 340.00 | 323.99 | 0.00 | 100.00 | |
| 2025-06-04 | 313.24 | 0.96% | 14.09% | 87.28 | 740.46 | 1,598 | 298.00 | 339.99 | 298.00 | 36.30 | 63.70 | |
| 2025-06-03 | 310.26 | -0.55% | 11.30% | 68.71 | -113.98 | 555 | 314.00 | 314.00 | 282.11 | 88.29 | 11.71 | |
| 2025-06-02 | 311.99 | 4.00% | 12.14% | 71.75 | 734.50 | 304 | 313.85 | 314.00 | 280.01 | 94.08 | 5.92 | |
| 2025-05-30 | 300.00 | 0.00% | 1.29% | 69.19 | -110.52 | 38 | 310.00 | 314.00 | 310.00 | 0.00 | 100.00 | |
| 2025-05-29 | 300.00 | 1.61% | 1.61% | 70.83 | 710.52 | 666 | 295.25 | 300.00 | 295.25 | 100.00 | 0.00 | |
| 2025-05-27 | 295.26 | 5.48% | 9.96% | 58.31 | -110.52 | 1,842 | 280.00 | 307.90 | 280.00 | 54.67 | 45.33 | |
| 2025-05-26 | 279.91 | 1.79% | 1.80% | 48.72 | 701.04 | 1,841 | 279.99 | 282.00 | 277.02 | 58.01 | 41.99 | |
| 2025-05-23 | 275.00 | -1.91% | 3.80% | 53.78 | -141.22 | 1,160 | 280.35 | 285.45 | 275.00 | 0.00 | 100.00 | |
| 2025-05-22 | 280.35 | 3.83% | 7.25% | 60.32 | 691.22 | 1,375 | 283.99 | 287.99 | 268.53 | 60.73 | 39.27 | |
| 2025-05-21 | 270.02 | -0.09% | 3.33% | 54.46 | -130.52 | 995 | 270.30 | 279.00 | 270.00 | 0.20 | 99.80 | |
| 2025-05-20 | 270.27 | -5.00% | 4.81% | 46.27 | 670.56 | 648 | 272.01 | 283.00 | 270.00 | 2.01 | 97.99 | |
| 2025-05-19 | 284.49 | 1.07% | 0.69% | 47.81 | -130.02 | 105 | 286.42 | 286.42 | 284.47 | 0.95 | 99.05 | |
| 2025-05-16 | 281.47 | 2.23% | 4.26% | 37.13 | 699.00 | 366 | 281.49 | 281.50 | 270.00 | 99.73 | 0.27 | |
| 2025-05-15 | 275.32 | 1.33% | 6.73% | 26.01 | -136.06 | 1,069 | 271.71 | 289.99 | 271.71 | 19.74 | 80.26 | |
| 2025-05-14 | 271.70 | -3.96% | 6.85% | 22.62 | 686.70 | 295 | 283.49 | 288.50 | 270.00 | 9.15 | 90.85 | |
| 2025-05-13 | 282.89 | 0.51% | 0.00% | 26.36 | -143.30 | 144 | 282.90 | 282.90 | 282.89 | 0.00 | 100.00 | |
| 2025-05-12 | 281.46 | 4.27% | 6.25% | 38.16 | 709.08 | 574 | 289.00 | 289.00 | 272.01 | 55.57 | 44.43 | |
| 2025-05-09 | 269.93 | 1.10% | 3.85% | 25.44 | -146.16 | 156 | 264.02 | 270.00 | 260.00 | 99.36 | 0.64 | |
| 2025-05-08 | 267.00 | 0.75% | 1.89% | 17.06 | 686.02 | 126 | 264.00 | 269.00 | 264.00 | 60.32 | 39.68 | |
| 2025-05-07 | 265.00 | -3.71% | 7.69% | 13.87 | -152.02 | 215 | 280.00 | 280.00 | 260.01 | 25.12 | 74.88 | |
| 2025-05-06 | 275.21 | -4.21% | 8.72% | 20.64 | 682.02 | 384 | 299.00 | 299.00 | 275.01 | 0.78 | 99.22 | |
| 2025-05-05 | 287.30 | -4.44% | 15.16% | 26.82 | -131.60 | 356 | 330.00 | 330.00 | 286.57 | 1.69 | 98.31 | |
| 2025-05-02 | 300.64 | -4.56% | 13.79% | 27.36 | 706.20 | 4,298 | 314.50 | 330.00 | 290.00 | 26.59 | 73.41 | |
| 2025-04-30 | 315.00 | 0.00% | 8.62% | 26.05 | -104.92 | 50 | 312.99 | 315.00 | 290.00 | 100.00 | 0.00 | |
| 2025-04-29 | 315.00 | 0.00% | 8.54% | 35.27 | 734.92 | 609 | 314.99 | 315.00 | 290.22 | 100.00 | 0.00 | |
| 2025-04-28 | 314.99 | 4.78% | 17.08% | 47.14 | -104.92 | 2,440 | 285.05 | 317.88 | 271.50 | 93.77 | 6.23 | |
| 2025-04-25 | 300.61 | -2.15% | 12.88% | 51.69 | 734.90 | 619 | 300.00 | 323.99 | 287.01 | 36.83 | 63.17 | |
| 2025-04-24 | 307.22 | -6.98% | 11.92% | 61.65 | -133.68 | 505 | 320.01 | 337.99 | 302.00 | 14.46 | 85.54 | |
| 2025-04-23 | 330.28 | -2.86% | 4.62% | 75.85 | 748.12 | 2,389 | 330.01 | 340.00 | 325.00 | 35.20 | 64.80 | |
| 2025-04-22 | 340.00 | 1.86% | 3.87% | 82.98 | -87.56 | 4,378 | 335.99 | 349.00 | 335.99 | 30.81 | 69.19 | |
| 2025-04-21 | 333.80 | 1.21% | 6.06% | 84.22 | 767.56 | 2,474 | 344.90 | 349.99 | 330.00 | 19.00 | 81.00 | |
| 2025-04-18 | 329.80 | -3.38% | 11.11% | 78.35 | -99.96 | 2,045 | 315.00 | 349.99 | 315.00 | 42.30 | 57.70 | |
| 2025-04-17 | 341.33 | -5.24% | 11.72% | 83.09 | 759.56 | 4,568 | 345.00 | 370.00 | 331.18 | 26.14 | 73.86 | |
| 2025-04-16 | 360.20 | 3.88% | 18.66% | 92.37 | -76.90 | 8,621 | 355.00 | 380.00 | 320.25 | 66.86 | 33.14 | |
| 2025-04-15 | 346.76 | 7.51% | 22.22% | 91.79 | 797.30 | 23,420 | 354.79 | 354.79 | 290.29 | 87.55 | 12.45 | |
| 2025-04-14 | 322.54 | 9.07% | 7.51% | 90.43 | -103.78 | 12,573 | 300.00 | 322.54 | 300.00 | 100.00 | 0.00 | |
| 2025-04-11 | 295.72 | 10.00% | 22.20% | 88.15 | 748.86 | 13,532 | 279.90 | 295.72 | 242.00 | 100.00 | 0.00 | |
| 2025-04-10 | 268.84 | 10.00% | 0.01% | 86.04 | -157.42 | 2,930 | 268.84 | 268.84 | 268.80 | 100.00 | 0.00 |