| Trade Date ▼ | Close Price | Change Pct | Day Change | Rsi | Ema | Volume | Open Price | High Price | Low Price | Buy Pressure | Sell Pressure | Dividend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-19 | 750.00 | 0.00% | 0.67% | 50.00 | 1,283.68 | 3,281 | 750.00 | 755.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-18 | 750.01 | 0.00% | 0.00% | 100.00 | 216.32 | 35,961 | 750.00 | 750.01 | 750.00 | 100.00 | 0.00 | |
| 2026-05-15 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 1 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2026-05-14 | 750.00 | 0.00% | 0.00% | 100.00 | 216.30 | 1 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-11 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 6 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-08 | 750.00 | 0.00% | 0.00% | 100.00 | 216.30 | 75 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-07 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 1 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-06 | 750.00 | 0.00% | 0.00% | 100.00 | 216.30 | 173 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-05 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 1 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-05-04 | 750.00 | 0.00% | 0.00% | 100.00 | 216.30 | 1 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-29 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 48 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2026-04-27 | 750.00 | 0.00% | 0.00% | 100.00 | 216.30 | 498 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2026-04-23 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 16 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-22 | 750.00 | 0.00% | 0.00% | 100.00 | 216.30 | 611 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-21 | 750.00 | 0.00% | 0.00% | 100.00 | 1,283.70 | 63 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-20 | 750.00 | 0.00% | 0.00% | 0.00 | 216.30 | 391 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-17 | 750.00 | 0.00% | 0.00% | 0.00 | 1,283.70 | 321 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-16 | 750.00 | 0.00% | 0.00% | 4.63 | 216.30 | 46 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-15 | 750.00 | 0.00% | 0.00% | 19.47 | 1,283.70 | 452 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-14 | 750.00 | -22.91% | 0.00% | 33.50 | 216.30 | 3,239 | 750.00 | 750.00 | 750.00 | 0.00 | 100.00 | |
| 2026-04-13 | 972.95 | -10.00% | 0.00% | 63.71 | 1,283.70 | 4,788 | 972.95 | 972.95 | 972.95 | 0.00 | 100.00 | |
| 2026-04-10 | 1,081.06 | 1.51% | 9.76% | 94.19 | 662.20 | 1,749 | 1,089.00 | 1,125.00 | 1,025.00 | 56.03 | 43.97 | |
| 2026-04-09 | 1,065.00 | 6.39% | 12.53% | 93.75 | 1,499.92 | 878 | 950.01 | 1,069.00 | 950.01 | 96.58 | 3.42 | |
| 2026-04-08 | 1,001.02 | 9.48% | 9.32% | 84.46 | 630.08 | 5,303 | 920.00 | 1,005.74 | 920.00 | 94.49 | 5.51 | |
| 2026-04-07 | 914.31 | 2.58% | 4.00% | 62.41 | 1,371.96 | 582 | 900.00 | 935.99 | 900.00 | 39.69 | 60.31 | |
| 2026-04-06 | 891.30 | -1.30% | 5.23% | 18.31 | 456.66 | 268 | 904.99 | 904.99 | 860.00 | 69.40 | 30.60 | |
| 2026-04-03 | 903.00 | 0.20% | 10.14% | 20.44 | 1,325.94 | 164 | 975.00 | 991.30 | 900.00 | 3.05 | 96.95 | |
| 2026-04-02 | 901.18 | -0.97% | 2.22% | 49.84 | 480.06 | 378 | 905.00 | 920.00 | 900.00 | 5.82 | 94.18 | |
| 2026-04-01 | 910.00 | 1.03% | 10.00% | 36.51 | 1,322.30 | 389 | 900.76 | 990.00 | 900.00 | 11.05 | 88.95 | |
| 2026-03-31 | 900.76 | -3.10% | 3.78% | 29.58 | 497.70 | 63 | 934.00 | 934.00 | 900.00 | 1.59 | 98.41 | |
| 2026-03-30 | 929.57 | -0.58% | 3.91% | 60.97 | 1,303.82 | 332 | 929.99 | 929.99 | 895.00 | 98.80 | 1.20 | |
| 2026-03-27 | 935.00 | 3.72% | 10.00% | 64.14 | 555.32 | 252 | 990.00 | 990.00 | 900.00 | 38.89 | 61.11 | |
| 2026-03-26 | 901.45 | -4.27% | 4.62% | 67.96 | 1,314.68 | 151 | 941.60 | 941.60 | 900.00 | 3.31 | 96.69 | |
| 2026-03-25 | 941.61 | -0.58% | 10.96% | 63.63 | 488.22 | 458 | 899.99 | 950.00 | 856.20 | 91.05 | 8.95 | |
| 2026-03-24 | 947.10 | 5.13% | 10.67% | 66.04 | 1,395.00 | 164 | 975.00 | 975.00 | 881.01 | 70.12 | 29.88 | |
| 2026-03-19 | 900.87 | 0.21% | 9.88% | 33.24 | 499.20 | 392 | 899.99 | 988.90 | 899.99 | 1.02 | 98.98 | |
| 2026-03-18 | 899.00 | 5.73% | 7.60% | 41.22 | 1,302.54 | 97 | 855.00 | 920.00 | 855.00 | 68.04 | 31.96 | |
| 2026-03-17 | 850.28 | -5.54% | 12.12% | 18.23 | 495.46 | 608 | 825.00 | 925.00 | 825.00 | 25.33 | 74.67 | |
| 2026-03-16 | 900.13 | 0.01% | 8.33% | 30.39 | 1,205.10 | 583 | 925.00 | 975.00 | 900.00 | 0.17 | 99.83 | |
| 2026-03-13 | 900.00 | -5.46% | 7.22% | 34.24 | 595.16 | 138 | 952.00 | 965.00 | 900.00 | 0.00 | 100.00 | |
| 2026-03-12 | 952.00 | 2.43% | 19.30% | 53.56 | 1,204.84 | 478 | 929.00 | 1,020.00 | 855.00 | 58.79 | 41.21 | |
| 2026-03-11 | 929.43 | 0.00% | 11.63% | 56.14 | 699.16 | 13 | 851.00 | 950.00 | 851.00 | 76.92 | 23.08 | |
| 2026-03-10 | 929.43 | 0.00% | 8.57% | 82.91 | 1,159.70 | 10 | 875.00 | 950.00 | 875.00 | 70.00 | 30.00 | |
| 2026-03-09 | 929.43 | 0.49% | 11.38% | 87.66 | 699.16 | 96 | 835.00 | 930.00 | 835.00 | 98.96 | 1.04 | |
| 2026-03-06 | 924.93 | -2.47% | 3.60% | 71.41 | 1,159.70 | 427 | 925.00 | 949.00 | 916.00 | 27.17 | 72.83 | |
| 2026-03-05 | 948.40 | 2.77% | 5.84% | 82.08 | 690.16 | 669 | 978.99 | 979.00 | 925.00 | 43.35 | 56.65 | |
| 2026-03-04 | 922.86 | 10.00% | 20.64% | 82.99 | 1,206.64 | 4,843 | 765.00 | 922.90 | 765.00 | 99.98 | 0.02 | |
| 2026-03-03 | 839.00 | 6.71% | 13.52% | 72.89 | 639.08 | 116 | 761.00 | 863.90 | 761.00 | 75.86 | 24.14 | |
| 2026-03-02 | 786.22 | -5.01% | 20.82% | 52.49 | 1,038.92 | 112 | 899.99 | 899.99 | 744.92 | 26.79 | 73.21 | |
| 2026-02-27 | 827.69 | 3.47% | 3.60% | 54.94 | 533.52 | 276 | 832.00 | 833.95 | 805.00 | 78.26 | 21.74 | |
| 2026-02-26 | 799.95 | 4.97% | 4.98% | 32.81 | 1,121.86 | 1,457 | 762.07 | 800.00 | 762.07 | 99.86 | 0.14 | |
| 2026-02-25 | 762.07 | -0.34% | 5.96% | 0.00 | 478.04 | 367 | 800.00 | 800.00 | 755.00 | 15.80 | 84.20 | |
| 2026-02-24 | 764.64 | -1.97% | 6.67% | 0.00 | 1,046.10 | 288 | 800.00 | 800.00 | 750.00 | 29.17 | 70.83 | |
| 2026-02-23 | 780.00 | -4.40% | 9.80% | 5.08 | 483.18 | 363 | 840.00 | 840.00 | 765.00 | 20.11 | 79.89 | |
| 2026-02-20 | 815.90 | -2.83% | 9.87% | 12.13 | 1,076.82 | 681 | 760.01 | 835.00 | 760.00 | 74.60 | 25.40 | |
| 2026-02-19 | 839.66 | -1.44% | 10.56% | 19.62 | 554.98 | 302 | 802.01 | 848.00 | 767.00 | 89.74 | 10.26 | |
| 2026-02-18 | 851.89 | -1.65% | 7.22% | 15.05 | 1,124.34 | 62 | 802.10 | 860.00 | 802.10 | 85.48 | 14.52 | |
| 2026-02-17 | 866.15 | 0.54% | 8.62% | 49.24 | 579.44 | 2,183 | 860.00 | 868.99 | 800.00 | 95.88 | 4.12 | |
| 2026-02-16 | 861.54 | 0.27% | 7.58% | 57.54 | 1,152.86 | 574 | 859.21 | 866.00 | 805.00 | 92.68 | 7.32 | |
| 2026-02-13 | 859.21 | -0.23% | 5.85% | 81.39 | 570.22 | 100 | 861.00 | 869.00 | 821.00 | 80.00 | 20.00 | |
| 2026-02-12 | 861.15 | -2.60% | 8.56% | 88.65 | 1,148.20 | 1,078 | 899.99 | 899.99 | 829.00 | 45.27 | 54.73 | |
| 2026-02-11 | 884.12 | 1.99% | 13.64% | 87.38 | 574.10 | 2,018 | 900.00 | 915.00 | 805.18 | 71.90 | 28.10 | |
| 2026-02-10 | 866.90 | 1.67% | 12.50% | 86.88 | 1,194.14 | 2,549 | 900.00 | 900.00 | 800.00 | 66.89 | 33.11 | |
| 2026-02-09 | 852.69 | 10.00% | 6.45% | 84.37 | 539.66 | 3,531 | 852.69 | 852.69 | 801.01 | 100.00 | 0.00 | |
| 2026-02-06 | 775.17 | 10.00% | 5.47% | 76.20 | 1,165.72 | 2,630 | 775.17 | 775.17 | 735.00 | 100.00 | 0.00 | |
| 2026-02-04 | 704.70 | -3.55% | 10.00% | 66.56 | 384.62 | 1,351 | 747.80 | 770.00 | 700.00 | 6.74 | 93.26 | |
| 2026-02-03 | 730.61 | 1.30% | 10.28% | 97.35 | 1,024.78 | 850 | 718.00 | 740.00 | 671.00 | 86.35 | 13.65 | |
| 2026-02-02 | 721.23 | -0.45% | 4.67% | 98.08 | 436.44 | 500 | 725.00 | 737.00 | 704.10 | 52.00 | 48.00 | |
| 2026-01-30 | 724.48 | 1.90% | 16.28% | 100.00 | 1,006.02 | 468 | 645.00 | 750.00 | 645.00 | 75.64 | 24.36 | |
| 2026-01-29 | 710.96 | 5.20% | 6.96% | 99.71 | 442.94 | 5,717 | 743.39 | 743.39 | 695.00 | 32.99 | 67.01 | |
| 2026-01-28 | 675.81 | 10.00% | 3.81% | 99.63 | 978.98 | 4,477 | 669.70 | 675.81 | 651.00 | 100.00 | 0.00 | |
| 2026-01-27 | 614.37 | 10.00% | 10.50% | 82.34 | 372.64 | 6,243 | 559.98 | 614.37 | 556.01 | 100.00 | 0.00 | |
| 2026-01-26 | 558.52 | 0.45% | 1.43% | 27.63 | 856.10 | 437 | 566.00 | 566.00 | 558.00 | 6.41 | 93.59 | |
| 2026-01-23 | 556.00 | -0.08% | 2.60% | 48.48 | 260.94 | 295 | 556.45 | 570.00 | 555.56 | 3.05 | 96.95 | |
| 2026-01-22 | 556.45 | 0.00% | 0.44% | 55.54 | 851.06 | 44 | 564.49 | 564.49 | 562.00 | 0.00 | 100.00 | |
| 2026-01-21 | 556.45 | -2.12% | 1.80% | 61.49 | 261.84 | 1,169 | 555.01 | 565.00 | 555.00 | 14.54 | 85.46 | |
| 2026-01-20 | 568.52 | 0.40% | 3.07% | 72.96 | 851.06 | 2,433 | 569.98 | 569.98 | 553.00 | 91.41 | 8.59 | |
| 2026-01-19 | 566.26 | 1.71% | 3.78% | 66.55 | 285.98 | 1,521 | 558.87 | 580.00 | 558.87 | 34.98 | 65.02 | |
| 2026-01-16 | 556.74 | 0.60% | 2.73% | 41.06 | 846.54 | 1,578 | 549.98 | 565.00 | 549.98 | 44.99 | 55.01 | |
| 2026-01-15 | 553.44 | 0.76% | 5.56% | 53.14 | 266.94 | 1,685 | 530.50 | 559.98 | 530.50 | 77.80 | 22.20 | |
| 2026-01-14 | 549.25 | -1.28% | 10.85% | 34.09 | 839.94 | 2,053 | 555.00 | 559.98 | 505.16 | 80.42 | 19.58 | |
| 2026-01-13 | 556.39 | -0.25% | 1.45% | 43.62 | 258.56 | 807 | 552.15 | 559.99 | 552.00 | 54.89 | 45.11 | |
| 2026-01-12 | 557.80 | -0.39% | 2.17% | 20.51 | 854.22 | 1,051 | 565.00 | 565.00 | 553.00 | 39.96 | 60.04 | |
| 2026-01-09 | 560.00 | 1.45% | 5.07% | 67.85 | 261.38 | 1,527 | 559.99 | 579.00 | 551.04 | 32.02 | 67.98 | |
| 2026-01-08 | 552.00 | -0.85% | 3.36% | 77.77 | 858.62 | 2,298 | 568.50 | 568.50 | 550.00 | 10.79 | 89.21 | |
| 2026-01-07 | 556.72 | -0.36% | 5.50% | 83.37 | 245.38 | 2,326 | 569.73 | 569.73 | 540.02 | 56.19 | 43.81 | |
| 2026-01-06 | 558.73 | -3.80% | 20.55% | 80.43 | 868.06 | 17,209 | 638.89 | 638.89 | 530.00 | 26.38 | 73.62 | |
| 2026-01-05 | 580.81 | 10.00% | 0.00% | 94.32 | 249.40 | 3,262 | 580.81 | 580.81 | 580.81 | 0.00 | 100.00 | |
| 2026-01-02 | 528.01 | 10.00% | 19.87% | 90.39 | 912.22 | 22,217 | 487.00 | 528.01 | 440.50 | 100.00 | 0.00 | |
| 2026-01-01 | 480.01 | 4.35% | 3.41% | 51.74 | 143.80 | 1,208 | 469.00 | 485.00 | 469.00 | 68.79 | 31.21 | |
| 2025-12-31 | 460.00 | -1.57% | 12.68% | 32.17 | 816.22 | 1,110 | 480.00 | 480.00 | 426.00 | 62.97 | 37.03 | |
| 2025-12-30 | 467.32 | 0.18% | 3.00% | 43.19 | 103.78 | 657 | 479.99 | 480.00 | 466.00 | 9.44 | 90.56 | |
| 2025-12-29 | 466.47 | 0.00% | 7.30% | 40.52 | 830.86 | 21 | 482.00 | 485.00 | 452.01 | 42.86 | 57.14 | |
| 2025-12-26 | 466.47 | -2.54% | 7.62% | 40.95 | 102.08 | 106 | 446.01 | 480.00 | 446.01 | 60.38 | 39.62 | |
| 2025-12-24 | 478.61 | 1.78% | 5.86% | 59.65 | 830.86 | 602 | 488.00 | 488.00 | 461.00 | 65.28 | 34.72 | |
| 2025-12-23 | 470.23 | 0.00% | 3.44% | 1.37 | 126.36 | 12 | 470.00 | 479.99 | 464.02 | 41.67 | 58.33 | |
| 2025-12-22 | 470.23 | -0.03% | 5.43% | 8.43 | 814.10 | 105 | 470.00 | 485.00 | 460.00 | 40.95 | 59.05 | |
| 2025-12-19 | 470.39 | 0.03% | 7.06% | 8.54 | 126.36 | 138 | 462.10 | 485.00 | 453.00 | 54.35 | 45.65 | |
| 2025-12-18 | 470.24 | -1.18% | 9.96% | 6.73 | 814.42 | 541 | 476.10 | 484.00 | 440.18 | 68.58 | 31.42 | |
| 2025-12-17 | 475.85 | -1.04% | 3.15% | 7.73 | 126.06 | 130 | 475.00 | 489.97 | 475.00 | 5.38 | 94.62 | |
| 2025-12-16 | 480.84 | 0.17% | 2.95% | 27.31 | 825.64 | 499 | 494.98 | 494.98 | 480.80 | 0.20 | 99.80 | |
| 2025-12-15 | 480.00 | 0.00% | 2.09% | 10.88 | 136.04 | 57 | 488.00 | 488.00 | 478.00 | 19.30 | 80.70 | |
| 2025-12-12 | 480.00 | -0.22% | 3.13% | 32.71 | 823.96 | 482 | 489.00 | 495.00 | 480.00 | 0.00 | 100.00 | |
| 2025-12-11 | 481.04 | -0.82% | 1.88% | 51.35 | 136.04 | 232 | 482.00 | 489.00 | 480.00 | 11.64 | 88.36 | |
| 2025-12-10 | 485.03 | 0.22% | 1.87% | 47.50 | 826.04 | 323 | 485.00 | 489.98 | 481.00 | 44.89 | 55.11 | |
| 2025-12-09 | 483.98 | -0.73% | 0.93% | 16.76 | 144.02 | 416 | 487.50 | 487.50 | 483.00 | 21.88 | 78.13 | |
| 2025-12-08 | 487.55 | 0.65% | 3.73% | 25.97 | 823.94 | 678 | 499.97 | 499.97 | 482.00 | 30.83 | 69.17 | |
| 2025-12-05 | 484.42 | 0.79% | 2.14% | 10.40 | 151.16 | 804 | 485.00 | 490.25 | 480.00 | 43.16 | 56.84 | |
| 2025-12-04 | 480.62 | -1.08% | 3.75% | 5.39 | 817.68 | 443 | 480.02 | 497.99 | 480.00 | 3.39 | 96.61 | |
| 2025-12-03 | 485.87 | -5.01% | 7.36% | 4.33 | 143.56 | 2,904 | 508.00 | 509.99 | 475.02 | 31.03 | 68.97 | |
| 2025-12-02 | 511.47 | 0.77% | 5.27% | 4.15 | 828.18 | 669 | 528.99 | 528.99 | 502.51 | 33.78 | 66.22 | |
| 2025-12-01 | 507.58 | -6.52% | 14.05% | 37.69 | 194.76 | 4,451 | 503.10 | 559.98 | 491.00 | 24.04 | 75.96 | |
| 2025-11-28 | 542.96 | -0.37% | 3.68% | 65.59 | 820.40 | 485 | 540.12 | 559.99 | 540.12 | 14.23 | 85.77 | |
| 2025-11-27 | 544.99 | -4.05% | 9.02% | 73.94 | 265.52 | 6,604 | 567.00 | 567.00 | 520.10 | 53.07 | 46.93 | |
| 2025-11-26 | 568.00 | -4.91% | 20.80% | 86.58 | 824.46 | 19,403 | 625.00 | 649.99 | 538.06 | 26.75 | 73.25 | |
| 2025-11-25 | 597.36 | 10.00% | 6.67% | 100.00 | 311.54 | 16,038 | 560.00 | 597.36 | 560.00 | 100.00 | 0.00 | |
| 2025-11-24 | 543.05 | 10.00% | 0.56% | 100.00 | 883.18 | 27,264 | 543.05 | 543.05 | 540.05 | 100.00 | 0.00 | |
| 2025-11-21 | 493.68 | 10.00% | 0.00% | 100.00 | 202.92 | 1,490 | 493.68 | 493.68 | 493.68 | 0.00 | 100.00 | |
| 2025-11-20 | 448.80 | 10.00% | 0.00% | 96.18 | 784.44 | 1,775 | 448.80 | 448.80 | 448.80 | 0.00 | 100.00 | |
| 2025-11-19 | 408.00 | 10.00% | 16.57% | 87.22 | 113.16 | 3,333 | 383.50 | 408.00 | 350.00 | 100.00 | 0.00 | |
| 2025-11-18 | 370.91 | 0.00% | 6.07% | 57.76 | 702.84 | 44 | 383.00 | 383.99 | 362.00 | 40.91 | 59.09 | |
| 2025-11-17 | 370.91 | 2.57% | 9.43% | 43.04 | 38.98 | 451 | 383.00 | 383.00 | 350.00 | 63.41 | 36.59 | |
| 2025-11-14 | 361.61 | -0.95% | 6.53% | 51.01 | 702.84 | 568 | 366.00 | 383.50 | 360.00 | 6.87 | 93.13 | |
| 2025-11-13 | 365.07 | -0.91% | 6.39% | 70.09 | 20.38 | 83 | 383.00 | 383.00 | 360.01 | 21.69 | 78.31 | |
| 2025-11-12 | 368.41 | 0.00% | 6.67% | 84.06 | 709.76 | 46 | 360.00 | 384.00 | 360.00 | 34.78 | 65.22 | |
| 2025-11-11 | 368.41 | -1.47% | 4.17% | 45.47 | 27.06 | 869 | 365.00 | 375.00 | 360.00 | 56.04 | 43.96 | |
| 2025-11-10 | 373.92 | 3.55% | 5.63% | 50.77 | 709.76 | 1,655 | 375.00 | 375.00 | 355.00 | 94.62 | 5.38 | |
| 2025-11-07 | 361.10 | 2.24% | 2.49% | 37.28 | 38.08 | 515 | 368.98 | 368.98 | 360.00 | 12.23 | 87.77 | |
| 2025-11-06 | 353.18 | 2.41% | 7.29% | 22.59 | 684.12 | 140 | 344.86 | 370.00 | 344.86 | 32.86 | 67.14 | |
| 2025-11-05 | 344.86 | -7.84% | 10.28% | 2.60 | 22.24 | 1,626 | 338.11 | 372.88 | 338.11 | 19.43 | 80.57 | |
| 2025-11-04 | 374.20 | 0.32% | 0.27% | 55.55 | 667.48 | 83 | 375.00 | 375.00 | 374.00 | 20.48 | 79.52 | |
| 2025-11-03 | 373.00 | 0.00% | 0.00% | 43.73 | 80.92 | 14 | 375.00 | 375.00 | 375.00 | 0.00 | 100.00 | |
| 2025-10-31 | 373.00 | -0.87% | 2.19% | 51.49 | 665.08 | 1,785 | 373.01 | 373.01 | 365.00 | 99.89 | 0.11 | |
| 2025-10-30 | 376.28 | -3.17% | 3.46% | 56.63 | 80.92 | 444 | 375.00 | 387.98 | 375.00 | 9.91 | 90.09 | |
| 2025-10-29 | 388.58 | 4.93% | 5.22% | 54.60 | 671.64 | 578 | 390.00 | 391.00 | 371.62 | 87.54 | 12.46 | |
| 2025-10-28 | 370.31 | -2.10% | 7.57% | 27.06 | 105.52 | 672 | 390.00 | 398.00 | 370.00 | 1.04 | 98.96 | |
| 2025-10-27 | 378.24 | 1.80% | 6.14% | 61.93 | 635.10 | 138 | 394.40 | 394.40 | 371.57 | 28.99 | 71.01 | |
| 2025-10-24 | 371.56 | 0.40% | 1.02% | 36.48 | 121.38 | 59 | 385.00 | 388.90 | 384.99 | 0.00 | 100.00 | |
| 2025-10-23 | 370.09 | -3.66% | 3.82% | 36.58 | 621.74 | 685 | 372.00 | 384.13 | 370.01 | 0.58 | 99.42 | |
| 2025-10-22 | 384.13 | 0.00% | 4.05% | 69.43 | 118.44 | 61 | 371.20 | 384.99 | 370.00 | 95.08 | 4.92 | |
| 2025-10-21 | 384.13 | 3.98% | 5.10% | 48.06 | 649.82 | 166 | 370.00 | 388.88 | 370.00 | 74.70 | 25.30 | |
| 2025-10-17 | 369.44 | -3.68% | 7.86% | 31.18 | 118.44 | 2,023 | 398.00 | 398.00 | 369.00 | 1.53 | 98.47 | |
| 2025-10-16 | 383.54 | 0.40% | 4.05% | 65.00 | 620.44 | 1,127 | 370.00 | 385.00 | 370.00 | 90.24 | 9.76 | |
| 2025-10-15 | 382.00 | 4.31% | 4.62% | 62.58 | 146.64 | 789 | 368.00 | 385.00 | 368.00 | 82.38 | 17.62 | |
| 2025-10-14 | 366.20 | -5.30% | 8.94% | 40.11 | 617.36 | 891 | 390.00 | 390.00 | 358.00 | 25.59 | 74.41 | |
| 2025-10-13 | 386.71 | -0.94% | 11.27% | 56.29 | 115.04 | 697 | 375.50 | 395.00 | 355.00 | 79.34 | 20.66 | |
| 2025-10-10 | 390.38 | 7.60% | 13.46% | 54.34 | 658.38 | 852 | 350.65 | 397.85 | 350.65 | 84.15 | 15.85 | |
| 2025-10-09 | 362.82 | -0.48% | 5.11% | 0.00 | 122.38 | 436 | 364.57 | 370.00 | 352.00 | 60.09 | 39.91 | |
| 2025-10-08 | 364.57 | -4.01% | 7.97% | 12.50 | 603.26 | 329 | 393.00 | 393.00 | 364.00 | 1.82 | 98.18 | |
| 2025-10-07 | 379.79 | -0.20% | 9.90% | 12.12 | 125.88 | 720 | 390.00 | 394.00 | 358.50 | 60.00 | 40.00 | |
| 2025-10-06 | 380.55 | -1.41% | 2.90% | 8.78 | 633.70 | 87 | 384.99 | 390.00 | 379.00 | 13.79 | 86.21 | |
| 2025-10-03 | 385.98 | -2.10% | 10.49% | 7.28 | 127.40 | 87 | 397.77 | 397.77 | 360.02 | 68.97 | 31.03 | |
| 2025-10-02 | 394.24 | 1.09% | 3.09% | 7.78 | 644.56 | 996 | 390.00 | 400.00 | 388.00 | 52.01 | 47.99 | |
| 2025-10-01 | 390.00 | -4.01% | 7.79% | 0.00 | 143.92 | 2,339 | 414.99 | 414.99 | 385.00 | 16.67 | 83.33 | |
| 2025-09-30 | 406.28 | -3.34% | 3.75% | 0.68 | 636.08 | 2,260 | 415.00 | 415.00 | 400.00 | 41.86 | 58.14 | |
| 2025-09-29 | 420.34 | -3.54% | 13.41% | 51.44 | 176.48 | 3,260 | 435.75 | 465.00 | 410.00 | 18.80 | 81.20 | |
| 2025-09-26 | 435.75 | -1.03% | 8.23% | 76.67 | 664.20 | 406 | 459.99 | 459.99 | 425.01 | 30.79 | 69.21 | |
| 2025-09-25 | 440.28 | -4.32% | 11.11% | 82.25 | 207.30 | 5,665 | 460.15 | 460.15 | 414.14 | 56.80 | 43.20 | |
| 2025-09-24 | 460.15 | 0.08% | 18.82% | 91.25 | 673.26 | 8,042 | 494.99 | 505.00 | 425.00 | 43.93 | 56.07 | |
| 2025-09-23 | 459.78 | 10.00% | 2.17% | 92.52 | 247.04 | 5,298 | 459.78 | 459.78 | 450.00 | 100.00 | 0.00 | |
| 2025-09-22 | 417.98 | 10.00% | 18.37% | 89.15 | 672.52 | 4,419 | 353.11 | 417.98 | 353.11 | 100.00 | 0.00 | |
| 2025-09-19 | 379.98 | 3.23% | 8.88% | 81.47 | 163.44 | 1,327 | 389.75 | 403.95 | 371.00 | 27.28 | 72.72 | |
| 2025-09-18 | 368.08 | -2.34% | 13.43% | 78.33 | 596.52 | 924 | 375.00 | 398.98 | 351.75 | 34.52 | 65.48 | |
| 2025-09-17 | 376.91 | 4.89% | 5.14% | 100.00 | 139.64 | 349 | 360.00 | 378.50 | 360.00 | 91.40 | 8.60 | |
| 2025-09-16 | 359.33 | 1.44% | 12.87% | 100.00 | 614.18 | 822 | 384.90 | 384.90 | 341.01 | 41.73 | 58.27 | |
| 2025-09-15 | 354.22 | 1.21% | 12.12% | 100.00 | 104.48 | 1,043 | 370.00 | 370.00 | 330.00 | 60.59 | 39.41 | |
| 2025-09-12 | 349.99 | 1.45% | 11.61% | 100.00 | 603.96 | 127 | 370.00 | 370.00 | 331.50 | 48.03 | 51.97 | |
| 2025-09-11 | 345.00 | 0.00% | 10.45% | 100.00 | 96.02 | 5 | 359.00 | 359.00 | 325.04 | 60.00 | 40.00 | |
| 2025-09-10 | 345.00 | 2.51% | 6.19% | 100.00 | 593.98 | 503 | 339.00 | 360.00 | 339.00 | 28.63 | 71.37 | |
| 2025-09-09 | 336.55 | 0.00% | 0.54% | 100.00 | 96.02 | 71 | 339.00 | 340.00 | 338.18 | 0.00 | 100.00 | |
| 2025-09-08 | 336.55 | 0.00% | 12.48% | 96.91 | 577.08 | 70 | 359.95 | 359.95 | 320.00 | 41.43 | 58.57 | |
| 2025-09-05 | 336.55 | 0.46% | 8.54% | 96.91 | 96.02 | 177 | 339.97 | 348.95 | 321.50 | 54.80 | 45.20 | |
| 2025-09-04 | 335.00 | 1.52% | 7.81% | 96.46 | 577.08 | 1,162 | 345.00 | 345.00 | 320.00 | 59.98 | 40.02 | |
| 2025-09-02 | 330.00 | 1.65% | 3.99% | 40.96 | 92.92 | 698 | 333.80 | 333.80 | 321.00 | 70.34 | 29.66 | |
| 2025-09-01 | 324.65 | -0.12% | 3.91% | 25.44 | 567.08 | 223 | 320.00 | 332.50 | 320.00 | 37.22 | 62.78 | |
| 2025-08-29 | 325.03 | 0.00% | 0.00% | 36.48 | 82.22 | 24 | 331.00 | 331.00 | 331.00 | 0.00 | 100.00 | |
| 2025-08-28 | 325.03 | 0.00% | 2.49% | 49.62 | 567.84 | 65 | 329.00 | 329.00 | 321.01 | 50.77 | 49.23 | |
| 2025-08-27 | 325.03 | -2.21% | 1.13% | 40.72 | 82.22 | 207 | 325.01 | 328.68 | 325.01 | 0.48 | 99.52 | |
| 2025-08-26 | 332.36 | 0.80% | 7.15% | 79.22 | 567.84 | 90 | 339.15 | 339.15 | 316.51 | 70.00 | 30.00 | |
| 2025-08-22 | 329.73 | 0.48% | 5.37% | 75.50 | 96.88 | 435 | 328.16 | 332.98 | 316.00 | 80.92 | 19.08 | |
| 2025-08-21 | 328.15 | 0.93% | 10.76% | 75.85 | 562.58 | 109 | 350.00 | 350.00 | 316.01 | 35.78 | 64.22 | |
| 2025-08-20 | 325.14 | -0.97% | 0.93% | 68.70 | 93.72 | 225 | 324.98 | 328.00 | 324.98 | 5.33 | 94.67 | |
| 2025-08-19 | 328.32 | 1.52% | 3.08% | 100.00 | 556.56 | 326 | 332.99 | 332.99 | 323.03 | 53.07 | 46.93 | |
| 2025-08-18 | 323.42 | 0.10% | 4.43% | 97.78 | 100.08 | 263 | 330.00 | 330.00 | 316.00 | 52.85 | 47.15 | |
| 2025-08-15 | 323.11 | 0.55% | 10.68% | 45.15 | 546.76 | 983 | 316.20 | 349.98 | 316.20 | 20.45 | 79.55 | |
| 2025-08-13 | 321.34 | 0.00% | 4.39% | 78.30 | 99.46 | 21 | 333.00 | 333.00 | 319.00 | 19.05 | 80.95 | |
| 2025-08-12 | 321.34 | 0.45% | 8.43% | 83.07 | 543.22 | 5,777 | 331.14 | 333.00 | 307.10 | 54.98 | 45.02 | |
| 2025-08-11 | 319.90 | -0.03% | 10.90% | 81.94 | 99.46 | 1,041 | 330.00 | 334.93 | 302.00 | 54.37 | 45.63 | |
| 2025-08-08 | 319.98 | -1.18% | 15.76% | 82.37 | 540.34 | 1,115 | 321.03 | 350.90 | 303.13 | 35.25 | 64.75 | |
| 2025-08-07 | 323.80 | 4.06% | 11.33% | 60.67 | 99.62 | 2,254 | 334.00 | 334.00 | 300.00 | 70.01 | 29.99 | |
| 2025-08-06 | 311.17 | 1.65% | 6.82% | 53.12 | 547.98 | 228 | 329.00 | 329.00 | 308.00 | 14.91 | 85.09 | |
| 2025-08-05 | 306.11 | 0.00% | 3.56% | 26.84 | 74.36 | 12 | 320.00 | 320.00 | 309.00 | 0.00 | 100.00 | |
| 2025-08-04 | 306.11 | 0.05% | 4.82% | 26.84 | 537.86 | 88 | 306.00 | 314.47 | 300.00 | 42.05 | 57.95 | |
| 2025-08-01 | 305.95 | -3.64% | 13.45% | 26.45 | 74.36 | 127 | 320.00 | 329.00 | 290.00 | 40.94 | 59.06 | |
| 2025-07-31 | 317.52 | 2.55% | 8.05% | 43.21 | 537.54 | 97 | 324.14 | 324.14 | 300.00 | 72.16 | 27.84 | |
| 2025-07-30 | 309.63 | -3.24% | 15.17% | 0.00 | 97.50 | 2,485 | 331.70 | 331.70 | 288.00 | 49.50 | 50.50 | |
| 2025-07-29 | 320.00 | 0.00% | 6.17% | 100.00 | 521.76 | 32 | 334.00 | 343.99 | 324.00 | 0.00 | 100.00 | |
| 2025-07-28 | 320.00 | 0.00% | 3.39% | 2.80 | 118.24 | 151 | 332.98 | 332.98 | 322.05 | 0.00 | 100.00 | |
| 2025-07-25 | 320.00 | 0.00% | 6.44% | 43.01 | 521.76 | 11 | 320.00 | 329.97 | 310.02 | 54.55 | 45.45 | |
| 2025-07-24 | 320.00 | 0.00% | 2.76% | 30.13 | 118.24 | 21 | 322.00 | 330.90 | 322.00 | 0.00 | 100.00 | |
| 2025-07-23 | 320.00 | 0.09% | 3.13% | 29.85 | 521.76 | 237 | 319.00 | 329.00 | 319.00 | 10.13 | 89.87 | |
| 2025-07-22 | 319.71 | -3.05% | 3.13% | 40.90 | 118.24 | 122 | 320.00 | 328.99 | 319.02 | 6.56 | 93.44 | |
| 2025-07-21 | 329.78 | 2.27% | 2.17% | 38.76 | 521.18 | 925 | 325.00 | 330.00 | 323.00 | 96.86 | 3.14 | |
| 2025-07-18 | 322.47 | -2.29% | 2.48% | 19.95 | 138.38 | 560 | 330.00 | 330.00 | 322.00 | 5.89 | 94.11 | |
| 2025-07-17 | 330.02 | -0.07% | 4.14% | 25.02 | 506.56 | 620 | 339.50 | 339.50 | 326.00 | 29.84 | 70.16 | |
| 2025-07-16 | 330.26 | 1.55% | 5.37% | 18.07 | 153.48 | 131 | 340.93 | 340.99 | 323.60 | 38.17 | 61.83 | |
| 2025-07-15 | 325.21 | -3.48% | 4.64% | 3.17 | 507.04 | 1,280 | 336.95 | 336.95 | 322.00 | 21.48 | 78.52 | |
| 2025-07-14 | 336.95 | -0.22% | 5.14% | 57.31 | 143.38 | 1,311 | 348.00 | 348.00 | 331.00 | 35.01 | 64.99 | |
| 2025-07-11 | 337.68 | -0.71% | 3.88% | 38.60 | 530.52 | 1,038 | 346.00 | 348.00 | 335.00 | 20.62 | 79.38 | |
| 2025-07-10 | 340.10 | -2.30% | 11.46% | 37.66 | 144.84 | 742 | 360.00 | 360.00 | 322.98 | 46.23 | 53.77 | |
| 2025-07-09 | 348.10 | 0.22% | 10.66% | 73.58 | 535.36 | 1,268 | 356.96 | 356.96 | 322.56 | 74.21 | 25.79 | |
| 2025-07-08 | 347.35 | 4.27% | 4.78% | 68.56 | 160.84 | 1,093 | 347.00 | 351.00 | 335.00 | 77.22 | 22.78 | |
| 2025-07-07 | 333.13 | -3.86% | 20.32% | 55.65 | 533.86 | 1,551 | 340.00 | 379.00 | 315.00 | 28.30 | 71.70 | |
| 2025-07-04 | 346.52 | -0.97% | 4.62% | 83.75 | 132.40 | 2,038 | 351.37 | 352.97 | 337.37 | 58.64 | 41.36 | |
| 2025-07-03 | 349.91 | 9.99% | 6.05% | 90.70 | 560.64 | 10,250 | 330.00 | 349.95 | 329.99 | 99.80 | 0.20 | |
| 2025-07-02 | 318.14 | -1.34% | 7.93% | 87.08 | 139.18 | 984 | 316.00 | 339.99 | 315.00 | 12.60 | 87.40 | |
| 2025-07-01 | 322.45 | -1.29% | 11.46% | 93.53 | 497.10 | 11,035 | 349.99 | 349.99 | 314.00 | 23.48 | 76.52 | |
| 2025-06-30 | 326.68 | 10.00% | 3.71% | 100.00 | 147.80 | 11,506 | 324.00 | 326.68 | 315.00 | 100.00 | 0.00 | |
| 2025-06-27 | 296.98 | 7.92% | 9.28% | 100.00 | 505.56 | 1,741 | 277.00 | 302.71 | 277.00 | 77.71 | 22.29 | |
| 2025-06-26 | 275.19 | 2.25% | 2.19% | 100.00 | 88.40 | 204 | 274.00 | 280.00 | 274.00 | 19.61 | 80.39 | |
| 2025-06-25 | 269.14 | 1.36% | 4.09% | 45.29 | 461.98 | 1,023 | 270.10 | 280.00 | 269.00 | 1.27 | 98.73 | |
| 2025-06-24 | 265.53 | 0.00% | 3.73% | 0.00 | 76.30 | 23 | 275.00 | 275.00 | 265.10 | 4.35 | 95.65 | |
| 2025-06-23 | 265.53 | 0.00% | 6.49% | 0.00 | 454.76 | 14 | 261.00 | 261.00 | 245.10 | 100.00 | 0.00 | |
| 2025-06-20 | 265.53 | 0.00% | 0.00% | 0.00 | 76.30 | 17 | 270.00 | 270.00 | 270.00 | 0.00 | 100.00 | |
| 2025-06-19 | 265.53 | -1.62% | 5.34% | 0.00 | 454.76 | 1,009 | 260.10 | 274.00 | 260.10 | 39.05 | 60.95 | |
| 2025-06-18 | 269.89 | 0.00% | 4.71% | 41.45 | 76.30 | 39 | 270.00 | 275.00 | 262.63 | 58.97 | 41.03 | |
| 2025-06-17 | 269.89 | 0.00% | 3.85% | 36.96 | 463.48 | 149 | 260.00 | 270.00 | 260.00 | 98.66 | 1.34 | |
| 2025-06-16 | 269.89 | -0.83% | 6.74% | 36.96 | 76.30 | 1,188 | 277.00 | 285.00 | 267.00 | 16.08 | 83.92 | |
| 2025-06-13 | 272.14 | -8.51% | 9.63% | 47.66 | 463.48 | 260 | 279.00 | 296.00 | 270.00 | 8.08 | 91.92 | |
| 2025-06-12 | 297.46 | 7.02% | 7.65% | 83.17 | 80.80 | 358 | 278.00 | 299.26 | 277.99 | 91.62 | 8.38 | |
| 2025-06-11 | 277.94 | -2.02% | 8.46% | 60.47 | 514.12 | 886 | 260.00 | 282.00 | 260.00 | 81.49 | 18.51 | |
| 2025-06-10 | 283.66 | 0.00% | 0.09% | 63.54 | 41.76 | 15 | 283.00 | 283.25 | 283.00 | 100.00 | 0.00 | |
| 2025-06-05 | 283.66 | 3.18% | 13.27% | 84.67 | 525.56 | 1,239 | 256.03 | 290.00 | 256.03 | 81.36 | 18.64 | |
| 2025-06-04 | 274.91 | 0.00% | 0.11% | 50.84 | 41.76 | 15 | 270.31 | 270.31 | 270.00 | 100.00 | 0.00 | |
| 2025-06-03 | 274.91 | 0.00% | 0.00% | 50.84 | 508.06 | 1 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2025-06-02 | 274.91 | -1.79% | 2.54% | 50.84 | 41.76 | 113 | 275.00 | 276.86 | 270.00 | 71.68 | 28.32 | |
| 2025-05-30 | 279.93 | 7.27% | 5.56% | 44.03 | 508.06 | 770 | 285.00 | 285.00 | 270.00 | 66.23 | 33.77 | |
| 2025-05-29 | 260.96 | -4.86% | 6.13% | 50.24 | 51.80 | 730 | 276.00 | 276.00 | 260.05 | 5.75 | 94.25 | |
| 2025-05-27 | 274.28 | 0.00% | 9.72% | 61.76 | 470.12 | 20 | 259.00 | 278.68 | 254.00 | 80.00 | 20.00 | |
| 2025-05-26 | 274.28 | 0.00% | 9.69% | 61.62 | 78.44 | 18 | 283.00 | 283.00 | 258.00 | 66.67 | 33.33 | |
| 2025-05-23 | 274.28 | -3.79% | 9.64% | 48.39 | 470.12 | 1,480 | 285.07 | 285.07 | 260.00 | 56.96 | 43.04 | |
| 2025-05-22 | 285.07 | 9.34% | 10.00% | 57.62 | 78.44 | 1,806 | 260.73 | 286.80 | 260.73 | 93.36 | 6.64 | |
| 2025-05-21 | 260.73 | -1.62% | 8.00% | 0.00 | 491.70 | 965 | 262.00 | 270.00 | 250.00 | 53.68 | 46.32 | |
| 2025-05-20 | 265.01 | -0.03% | 7.80% | 0.00 | 29.76 | 1,171 | 265.10 | 269.50 | 250.00 | 76.94 | 23.06 | |
| 2025-05-19 | 265.10 | -3.91% | 4.15% | 0.00 | 500.26 | 1,334 | 275.00 | 275.99 | 265.00 | 0.90 | 99.10 |