| 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 | 380.00 | 2.40% | 9.97% | 61.24 | 957.98 | 141 | 395.99 | 395.99 | 360.09 | 55.32 | 44.68 | |
| 2026-04-09 | 371.10 | -3.57% | 8.94% | 57.24 | -197.98 | 149 | 352.52 | 384.00 | 352.50 | 59.06 | 40.94 | |
| 2026-04-08 | 384.82 | 2.99% | 19.24% | 71.06 | 940.18 | 383 | 336.29 | 401.00 | 336.29 | 74.93 | 25.07 | |
| 2026-04-07 | 373.66 | -4.22% | 9.83% | 63.99 | -170.54 | 242 | 406.49 | 406.49 | 370.11 | 9.92 | 90.08 | |
| 2026-04-06 | 390.11 | 3.46% | 21.63% | 44.06 | 917.86 | 139 | 414.77 | 414.77 | 341.00 | 66.91 | 33.09 | |
| 2026-04-03 | 377.06 | 4.01% | 7.58% | 57.48 | -137.64 | 243 | 362.53 | 389.98 | 362.51 | 53.09 | 46.91 | |
| 2026-04-02 | 362.51 | 0.45% | 11.43% | 47.33 | 891.76 | 91 | 350.01 | 390.00 | 350.00 | 30.77 | 69.23 | |
| 2026-04-01 | 360.88 | 0.00% | 13.29% | 40.67 | -166.74 | 26 | 360.88 | 375.00 | 331.00 | 69.23 | 30.77 | |
| 2026-03-31 | 360.88 | 0.00% | 0.78% | 27.84 | 888.50 | 110 | 387.99 | 388.00 | 385.00 | 0.00 | 100.00 | |
| 2026-03-30 | 360.88 | -9.32% | 10.00% | 33.32 | -166.74 | 479 | 362.00 | 394.00 | 358.19 | 7.52 | 92.48 | |
| 2026-03-27 | 397.99 | 9.34% | 13.61% | 60.46 | 888.50 | 1,878 | 378.00 | 399.89 | 352.00 | 96.01 | 3.99 | |
| 2026-03-26 | 364.00 | -0.69% | 16.18% | 55.26 | -92.52 | 3,523 | 395.00 | 395.00 | 340.00 | 43.63 | 56.37 | |
| 2026-03-25 | 366.53 | -2.64% | 10.92% | 66.22 | 820.52 | 892 | 404.90 | 406.00 | 366.04 | 1.23 | 98.77 | |
| 2026-03-24 | 376.48 | -9.28% | 11.11% | 71.15 | -87.46 | 1,625 | 415.00 | 415.00 | 373.52 | 7.14 | 92.86 | |
| 2026-03-19 | 415.00 | 2.48% | 16.58% | 100.00 | 840.42 | 8,789 | 425.00 | 425.00 | 364.56 | 83.46 | 16.54 | |
| 2026-03-18 | 404.96 | 9.15% | 12.47% | 100.00 | -10.42 | 53,632 | 384.98 | 405.00 | 360.11 | 99.91 | 0.09 | |
| 2026-03-17 | 371.01 | 5.40% | 13.71% | 100.00 | 820.34 | 5,648 | 384.89 | 387.20 | 340.51 | 65.33 | 34.67 | |
| 2026-03-16 | 352.00 | 10.00% | 8.31% | 100.00 | -78.32 | 4,118 | 325.00 | 352.00 | 325.00 | 100.00 | 0.00 | |
| 2026-03-13 | 320.00 | 0.00% | 0.00% | 100.00 | 782.32 | 1 | 320.00 | 320.00 | 320.00 | 0.00 | 100.00 | |
| 2026-03-12 | 320.00 | 0.00% | 7.50% | 100.00 | -142.32 | 28 | 320.00 | 344.00 | 320.00 | 0.00 | 100.00 | |
| 2026-03-11 | 320.00 | 0.31% | 9.31% | 100.00 | 782.32 | 1,110 | 349.80 | 349.80 | 320.00 | 0.00 | 100.00 | |
| 2026-03-10 | 319.00 | 9.73% | 6.59% | 64.41 | -142.32 | 526 | 300.01 | 319.78 | 300.00 | 96.01 | 3.99 | |
| 2026-03-09 | 290.71 | 9.45% | 21.72% | 45.97 | 780.32 | 365 | 240.02 | 292.15 | 240.02 | 97.26 | 2.74 | |
| 2026-03-06 | 265.60 | 0.00% | 0.00% | 0.00 | -198.90 | 100,000 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2026-03-05 | 265.60 | 0.00% | 0.00% | 0.00 | 730.10 | 1 | 260.02 | 260.02 | 260.02 | 100.00 | 0.00 | |
| 2026-03-04 | 265.60 | 0.00% | 0.00% | 0.00 | -198.90 | 50 | 265.62 | 265.62 | 265.61 | 0.00 | 100.00 | |
| 2026-03-03 | 265.60 | -10.00% | 12.95% | 0.00 | 730.10 | 339 | 266.01 | 300.00 | 265.60 | 0.00 | 100.00 | |
| 2026-03-02 | 295.11 | 0.00% | 0.00% | 38.59 | -198.90 | 1 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2026-02-25 | 295.11 | 0.00% | 0.00% | 66.79 | 789.12 | 50 | 295.12 | 295.12 | 295.12 | 0.00 | 100.00 | |
| 2026-02-24 | 295.11 | -6.12% | 6.78% | 67.55 | -198.90 | 602 | 295.00 | 315.00 | 295.00 | 0.50 | 99.50 | |
| 2026-02-23 | 314.35 | -0.20% | 11.64% | 57.64 | 789.12 | 232 | 318.95 | 318.95 | 285.70 | 86.21 | 13.79 | |
| 2026-02-20 | 314.99 | 0.00% | 12.53% | 58.16 | -160.42 | 46 | 283.50 | 319.00 | 283.49 | 89.13 | 10.87 | |
| 2026-02-19 | 314.99 | 4.13% | 1.59% | 42.22 | 790.40 | 361 | 319.99 | 320.00 | 314.99 | 0.00 | 100.00 | |
| 2026-02-18 | 302.50 | 10.00% | 11.21% | 35.71 | -160.42 | 2,440 | 280.00 | 302.50 | 272.00 | 100.00 | 0.00 | |
| 2026-02-17 | 275.00 | 0.51% | 0.55% | 26.71 | 765.42 | 183 | 273.50 | 275.00 | 273.49 | 100.00 | 0.00 | |
| 2026-02-16 | 273.60 | -9.82% | 17.16% | 26.06 | -215.42 | 3,286 | 282.60 | 319.90 | 273.04 | 1.19 | 98.81 | |
| 2026-02-13 | 303.38 | 0.00% | 1.60% | 31.89 | 762.62 | 11 | 318.99 | 320.00 | 314.97 | 0.00 | 100.00 | |
| 2026-02-12 | 303.38 | -8.14% | 4.47% | 20.28 | -155.86 | 943 | 310.04 | 315.00 | 301.53 | 13.79 | 86.21 | |
| 2026-02-04 | 330.25 | 0.78% | 11.28% | 50.60 | 762.62 | 714 | 310.02 | 345.00 | 310.02 | 57.84 | 42.16 | |
| 2026-02-03 | 327.69 | 5.37% | 7.71% | 54.44 | -102.12 | 934 | 319.99 | 334.98 | 311.00 | 69.59 | 30.41 | |
| 2026-02-02 | 311.00 | 0.23% | 21.03% | 47.22 | 757.50 | 1,795 | 310.28 | 338.00 | 279.26 | 54.04 | 45.96 | |
| 2026-01-30 | 310.28 | -4.84% | 12.84% | 53.87 | -135.50 | 1,503 | 345.00 | 349.80 | 310.00 | 0.73 | 99.27 | |
| 2026-01-29 | 326.07 | -9.90% | 19.73% | 62.72 | 756.06 | 1,811 | 389.97 | 389.97 | 325.71 | 0.55 | 99.45 | |
| 2026-01-28 | 361.90 | 10.00% | 11.02% | 99.46 | -103.92 | 5,212 | 325.99 | 361.90 | 325.99 | 100.00 | 0.00 | |
| 2026-01-27 | 329.00 | 3.58% | 10.59% | 98.82 | 827.72 | 708 | 301.10 | 333.00 | 301.10 | 87.43 | 12.57 | |
| 2026-01-26 | 317.63 | 0.38% | 10.83% | 98.00 | -169.72 | 1,266 | 317.00 | 333.90 | 301.26 | 50.16 | 49.84 | |
| 2026-01-23 | 316.43 | 4.91% | 8.34% | 97.84 | 804.98 | 5,235 | 299.98 | 325.00 | 299.98 | 65.75 | 34.25 | |
| 2026-01-22 | 301.63 | 0.00% | 0.00% | 87.16 | -172.12 | 1 | 290.03 | 290.03 | 290.03 | 100.00 | 0.00 | |
| 2026-01-20 | 301.63 | -0.11% | 5.57% | 80.29 | 775.38 | 4,740 | 290.02 | 303.00 | 287.00 | 91.43 | 8.57 | |
| 2026-01-19 | 301.96 | 0.05% | 0.67% | 91.51 | -172.12 | 118 | 300.00 | 302.00 | 300.00 | 98.31 | 1.69 | |
| 2026-01-16 | 301.80 | 0.00% | 0.33% | 99.01 | 776.04 | 2 | 301.00 | 301.00 | 300.00 | 100.00 | 0.00 | |
| 2026-01-15 | 301.80 | 0.00% | 5.26% | 95.03 | -172.44 | 9 | 285.03 | 300.00 | 285.00 | 100.00 | 0.00 | |
| 2026-01-14 | 301.80 | 0.69% | 7.09% | 95.03 | 776.04 | 2,077 | 290.00 | 302.00 | 282.01 | 98.99 | 1.01 | |
| 2026-01-13 | 299.72 | -0.07% | 6.33% | 49.65 | -172.44 | 2,268 | 284.02 | 302.00 | 284.02 | 87.30 | 12.70 | |
| 2026-01-12 | 299.94 | 0.04% | 6.66% | 50.01 | 771.88 | 100 | 303.99 | 303.99 | 285.00 | 79.00 | 21.00 | |
| 2026-01-09 | 299.81 | 7.07% | 10.70% | 49.42 | -172.00 | 2,150 | 281.56 | 299.99 | 271.00 | 99.40 | 0.60 | |
| 2026-01-08 | 280.02 | -0.33% | 4.64% | 0.34 | 771.62 | 301 | 293.00 | 293.00 | 280.02 | 0.00 | 100.00 | |
| 2026-01-07 | 280.95 | 0.00% | 0.34% | 43.75 | -211.58 | 51 | 295.00 | 295.00 | 294.00 | 0.00 | 100.00 | |
| 2026-01-06 | 280.95 | -6.35% | 5.36% | 51.75 | 773.48 | 1,748 | 280.00 | 295.00 | 280.00 | 6.35 | 93.65 | |
| 2026-01-05 | 300.00 | 0.02% | 5.96% | 77.45 | -211.58 | 2,672 | 285.00 | 302.00 | 285.00 | 88.25 | 11.75 | |
| 2026-01-02 | 299.93 | -0.12% | 3.45% | 77.39 | 811.58 | 247 | 300.00 | 300.01 | 290.01 | 99.19 | 0.81 | |
| 2026-01-01 | 300.28 | 0.00% | 8.55% | 78.41 | -211.72 | 42 | 290.00 | 314.80 | 290.00 | 40.48 | 59.52 | |
| 2025-12-31 | 300.28 | 5.27% | 14.34% | 78.41 | 812.28 | 1,538 | 295.00 | 310.00 | 271.11 | 75.03 | 24.97 | |
| 2025-12-30 | 285.26 | 2.05% | 7.32% | 21.71 | -211.72 | 179 | 279.54 | 300.00 | 279.54 | 27.93 | 72.07 | |
| 2025-12-29 | 279.54 | -2.00% | 5.73% | 37.10 | 782.24 | 759 | 280.00 | 295.00 | 279.00 | 3.43 | 96.57 | |
| 2025-12-26 | 285.25 | 0.00% | 6.42% | 44.24 | -223.16 | 6 | 297.98 | 297.98 | 280.01 | 33.33 | 66.67 | |
| 2025-12-24 | 285.25 | 0.00% | 3.43% | 24.75 | 793.66 | 53 | 276.02 | 285.50 | 276.02 | 98.11 | 1.89 | |
| 2025-12-23 | 285.25 | 0.00% | 1.42% | 24.75 | -223.16 | 14,057 | 281.92 | 285.00 | 281.00 | 100.00 | 0.00 | |
| 2025-12-22 | 285.25 | -4.97% | 3.63% | 26.39 | 793.66 | 119 | 285.15 | 295.50 | 285.15 | 0.84 | 99.16 | |
| 2025-12-19 | 300.17 | 4.23% | 5.89% | 65.05 | -223.16 | 1,877 | 299.00 | 301.90 | 285.10 | 89.72 | 10.28 | |
| 2025-12-18 | 288.00 | -0.15% | 6.00% | 59.68 | 823.50 | 163 | 288.44 | 299.99 | 283.00 | 29.45 | 70.55 | |
| 2025-12-17 | 288.42 | -6.99% | 15.27% | 61.69 | -247.50 | 127 | 329.89 | 329.90 | 286.20 | 4.72 | 95.28 | |
| 2025-12-16 | 310.09 | 0.00% | 7.30% | 100.00 | 824.34 | 29 | 286.12 | 307.00 | 286.12 | 100.00 | 0.00 | |
| 2025-12-15 | 310.09 | 0.36% | 11.83% | 100.00 | -204.16 | 368 | 278.10 | 311.00 | 278.10 | 97.28 | 2.72 | |
| 2025-12-12 | 308.99 | 9.90% | 14.54% | 100.00 | 824.34 | 8,625 | 270.00 | 309.27 | 270.00 | 99.29 | 0.71 | |
| 2025-12-11 | 281.15 | 1.36% | 3.98% | 32.23 | -206.36 | 583 | 280.00 | 283.99 | 273.11 | 73.93 | 26.07 | |
| 2025-12-10 | 277.39 | 0.80% | 7.75% | 41.56 | 768.66 | 914 | 274.18 | 292.00 | 271.00 | 30.42 | 69.58 | |
| 2025-12-09 | 275.19 | 0.00% | 4.47% | 58.40 | -213.88 | 29 | 275.19 | 279.99 | 268.00 | 58.62 | 41.38 | |
| 2025-12-08 | 275.19 | 0.00% | 7.69% | 50.03 | 764.26 | 19 | 270.01 | 280.00 | 260.01 | 73.68 | 26.32 | |
| 2025-12-05 | 275.19 | 0.00% | 5.56% | 35.72 | -213.88 | 58 | 270.00 | 285.00 | 270.00 | 34.48 | 65.52 | |
| 2025-12-04 | 275.19 | -4.35% | 7.13% | 46.88 | 764.26 | 10,104 | 280.00 | 283.90 | 265.00 | 53.92 | 46.08 | |
| 2025-12-03 | 287.72 | 2.39% | 6.18% | 57.03 | -213.88 | 136 | 288.00 | 288.80 | 272.00 | 93.38 | 6.62 | |
| 2025-12-02 | 281.01 | 4.03% | 5.40% | 45.77 | 789.32 | 445 | 284.60 | 284.60 | 270.01 | 75.51 | 24.49 | |
| 2025-12-01 | 270.13 | -1.83% | 14.50% | 29.14 | -227.30 | 1,046 | 271.26 | 287.50 | 251.10 | 52.29 | 47.71 | |
| 2025-11-28 | 275.17 | -4.87% | 14.17% | 35.49 | 767.56 | 3,822 | 288.06 | 298.00 | 261.02 | 38.25 | 61.75 | |
| 2025-11-27 | 289.25 | 3.71% | 0.48% | 64.75 | -217.22 | 98 | 289.00 | 289.44 | 288.06 | 86.73 | 13.27 | |
| 2025-11-26 | 278.91 | -0.68% | 8.45% | 10.68 | 795.72 | 221 | 294.99 | 294.99 | 272.00 | 29.86 | 70.14 | |
| 2025-11-25 | 280.83 | -1.44% | 6.31% | 4.67 | -237.90 | 342 | 297.74 | 297.74 | 280.06 | 4.39 | 95.61 | |
| 2025-11-24 | 284.93 | 0.00% | 0.00% | 6.35 | 799.56 | 7 | 284.93 | 284.93 | 284.93 | 0.00 | 100.00 | |
| 2025-11-21 | 284.93 | 0.25% | 6.34% | 39.92 | -229.70 | 1,988 | 288.50 | 297.74 | 280.00 | 27.77 | 72.23 | |
| 2025-11-20 | 284.21 | 0.00% | 3.02% | 37.37 | 799.56 | 12 | 280.00 | 288.45 | 280.00 | 50.00 | 50.00 | |
| 2025-11-19 | 284.21 | 0.00% | 3.39% | 37.37 | -231.14 | 8 | 287.02 | 289.48 | 280.00 | 50.00 | 50.00 | |
| 2025-11-18 | 284.21 | -3.60% | 13.68% | 62.77 | 799.56 | 5,216 | 304.99 | 319.00 | 280.60 | 9.39 | 90.61 | |
| 2025-11-17 | 294.82 | 0.00% | 10.82% | 100.00 | -231.14 | 511 | 304.99 | 304.99 | 275.21 | 65.75 | 34.25 | |
| 2025-11-14 | 294.82 | 2.19% | 11.83% | 100.00 | 820.78 | 1,786 | 287.98 | 301.00 | 269.15 | 80.57 | 19.43 | |
| 2025-11-13 | 288.49 | 0.00% | 2.41% | 60.32 | -231.14 | 27 | 294.94 | 294.94 | 288.00 | 7.41 | 92.59 | |
| 2025-11-12 | 288.49 | 0.00% | 9.21% | 60.29 | 808.12 | 70 | 294.99 | 294.99 | 270.11 | 74.29 | 25.71 | |
| 2025-11-11 | 288.49 | 4.17% | 10.36% | 41.53 | -231.14 | 157 | 297.99 | 297.99 | 270.01 | 66.24 | 33.76 | |
| 2025-11-10 | 276.93 | 0.00% | 8.11% | 28.53 | 808.12 | 107 | 289.99 | 295.00 | 272.87 | 18.69 | 81.31 | |
| 2025-11-07 | 276.93 | 4.99% | 15.58% | 22.48 | -254.26 | 252 | 251.03 | 290.14 | 251.03 | 66.27 | 33.73 | |
| 2025-11-06 | 263.76 | -5.81% | 14.33% | 18.29 | 808.12 | 2,523 | 299.00 | 299.00 | 261.52 | 5.98 | 94.02 | |
| 2025-11-05 | 280.03 | -0.01% | 15.40% | 14.82 | -280.60 | 63,595 | 306.97 | 306.97 | 266.01 | 34.23 | 65.77 | |
| 2025-11-04 | 280.05 | -6.21% | 13.39% | 14.83 | 840.66 | 716 | 299.99 | 307.39 | 271.10 | 24.72 | 75.28 | |
| 2025-11-03 | 298.58 | 0.25% | 18.52% | 19.93 | -280.56 | 743 | 298.00 | 320.00 | 270.00 | 57.20 | 42.80 | |
| 2025-10-31 | 297.85 | -4.21% | 17.12% | 18.83 | 877.72 | 3,059 | 319.73 | 335.00 | 286.02 | 24.16 | 75.84 | |
| 2025-10-30 | 310.95 | 3.32% | 19.91% | 24.99 | -282.02 | 3,043 | 324.99 | 324.99 | 271.02 | 73.97 | 26.03 | |
| 2025-10-29 | 300.95 | -9.07% | 8.33% | 41.12 | 903.92 | 748 | 310.00 | 325.00 | 300.00 | 3.74 | 96.26 | |
| 2025-10-28 | 330.96 | 0.00% | 5.71% | 82.36 | -302.02 | 8 | 333.00 | 333.00 | 315.00 | 87.50 | 12.50 | |
| 2025-10-24 | 330.96 | 0.00% | 1.85% | 82.36 | 963.94 | 61 | 323.99 | 330.00 | 323.99 | 100.00 | 0.00 | |
| 2025-10-23 | 330.96 | 0.00% | 2.86% | 82.36 | -302.02 | 4 | 315.02 | 324.00 | 315.00 | 100.00 | 0.00 | |
| 2025-10-22 | 330.96 | 0.00% | 4.12% | 88.43 | 963.94 | 15 | 320.00 | 327.98 | 315.00 | 100.00 | 0.00 | |
| 2025-10-21 | 330.96 | 6.76% | 3.63% | 87.41 | -302.02 | 1,621 | 327.00 | 331.10 | 319.50 | 98.77 | 1.23 | |
| 2025-10-17 | 310.00 | -1.43% | 0.81% | 49.79 | 963.94 | 103 | 312.49 | 312.49 | 309.99 | 0.00 | 100.00 | |
| 2025-10-16 | 314.49 | 0.00% | 6.00% | 59.81 | -343.94 | 7 | 329.65 | 329.65 | 311.00 | 14.29 | 85.71 | |
| 2025-10-15 | 314.49 | 0.00% | 7.52% | 59.81 | 972.92 | 60 | 333.31 | 333.31 | 310.00 | 20.00 | 80.00 | |
| 2025-10-14 | 314.49 | 4.43% | 8.48% | 48.37 | -343.94 | 463 | 317.64 | 331.00 | 305.13 | 36.29 | 63.71 | |
| 2025-10-13 | 301.14 | -0.15% | 6.66% | 0.00 | 972.92 | 368 | 302.53 | 319.99 | 300.00 | 5.71 | 94.29 | |
| 2025-10-10 | 301.59 | -2.75% | 2.82% | 44.26 | -370.64 | 111 | 301.51 | 310.00 | 301.50 | 0.90 | 99.10 | |
| 2025-10-09 | 310.11 | 0.00% | 5.79% | 34.35 | 973.82 | 279 | 310.11 | 320.00 | 302.50 | 43.37 | 56.63 | |
| 2025-10-08 | 310.11 | 0.00% | 6.63% | 28.29 | -353.60 | 43 | 320.00 | 320.00 | 300.11 | 51.16 | 48.84 | |
| 2025-10-07 | 310.11 | -1.67% | 3.23% | 20.91 | 973.82 | 106 | 310.50 | 320.00 | 310.00 | 0.94 | 99.06 | |
| 2025-10-06 | 315.39 | -0.46% | 6.56% | 17.86 | -353.60 | 236 | 316.84 | 325.00 | 305.00 | 52.12 | 47.88 | |
| 2025-10-03 | 316.84 | 3.97% | 11.60% | 35.85 | 984.38 | 1,880 | 319.99 | 334.89 | 300.07 | 48.14 | 51.86 | |
| 2025-10-02 | 304.73 | -5.11% | 6.97% | 18.83 | -350.70 | 1,775 | 321.01 | 321.01 | 300.10 | 22.14 | 77.86 | |
| 2025-10-01 | 321.14 | -2.30% | 5.87% | 21.36 | 960.16 | 235 | 329.00 | 338.78 | 320.00 | 5.96 | 94.04 | |
| 2025-09-30 | 328.69 | -4.39% | 10.83% | 22.02 | -317.88 | 275 | 357.99 | 357.99 | 323.00 | 16.36 | 83.64 | |
| 2025-09-29 | 343.80 | -4.23% | 3.53% | 25.50 | 975.26 | 188 | 350.00 | 352.00 | 340.00 | 31.91 | 68.09 | |
| 2025-09-26 | 358.97 | 5.34% | 10.60% | 47.08 | -287.66 | 1,133 | 340.00 | 364.98 | 330.01 | 82.79 | 17.21 | |
| 2025-09-25 | 340.77 | -6.64% | 11.42% | 40.03 | 1,005.60 | 4,323 | 366.00 | 366.00 | 328.50 | 32.71 | 67.29 | |
| 2025-09-24 | 365.00 | -1.34% | 1.39% | 68.73 | -324.06 | 590 | 370.06 | 370.06 | 365.00 | 0.00 | 100.00 | |
| 2025-09-23 | 369.96 | -1.33% | 1.34% | 59.44 | 1,054.06 | 980 | 370.00 | 370.00 | 365.10 | 99.18 | 0.82 | |
| 2025-09-22 | 374.94 | -1.01% | 7.69% | 65.88 | -314.14 | 1,059 | 352.04 | 379.10 | 352.04 | 84.61 | 15.39 | |
| 2025-09-19 | 378.77 | 4.30% | 4.39% | 71.88 | 1,064.02 | 2,575 | 368.97 | 380.00 | 364.01 | 92.31 | 7.69 | |
| 2025-09-18 | 363.16 | 2.76% | 6.38% | 64.88 | -306.48 | 915 | 367.00 | 367.00 | 345.00 | 82.51 | 17.49 | |
| 2025-09-17 | 353.40 | 1.40% | 1.14% | 27.62 | 1,032.80 | 1,620 | 356.01 | 356.02 | 352.00 | 34.81 | 65.19 | |
| 2025-09-16 | 348.51 | -3.29% | 5.76% | 18.54 | -326.00 | 2,701 | 360.35 | 365.00 | 345.11 | 17.10 | 82.90 | |
| 2025-09-15 | 360.35 | 0.00% | 1.84% | 25.94 | 1,023.02 | 40 | 353.51 | 360.00 | 353.51 | 100.00 | 0.00 | |
| 2025-09-12 | 360.35 | 0.00% | 1.37% | 25.94 | -302.32 | 64 | 369.98 | 369.99 | 364.99 | 0.00 | 100.00 | |
| 2025-09-11 | 360.35 | 2.04% | 2.78% | 25.20 | 1,023.02 | 428 | 370.00 | 370.00 | 360.00 | 3.50 | 96.50 | |
| 2025-09-10 | 353.13 | -5.33% | 7.43% | 0.00 | -302.32 | 329 | 369.00 | 379.00 | 352.80 | 1.22 | 98.78 | |
| 2025-09-09 | 373.02 | 0.00% | 3.81% | 0.00 | 1,008.58 | 10 | 365.00 | 378.89 | 365.00 | 60.00 | 40.00 | |
| 2025-09-08 | 373.02 | -0.19% | 0.54% | 23.40 | -262.54 | 1,022 | 373.74 | 375.00 | 373.00 | 0.98 | 99.02 | |
| 2025-09-05 | 373.74 | 0.00% | 3.83% | 14.98 | 1,008.58 | 28 | 365.01 | 378.99 | 365.01 | 60.71 | 39.29 | |
| 2025-09-04 | 373.74 | -0.22% | 1.85% | 14.95 | -261.10 | 223 | 375.00 | 379.89 | 373.00 | 10.76 | 89.24 | |
| 2025-09-03 | 374.56 | -1.20% | 1.88% | 12.08 | 1,008.58 | 238 | 372.51 | 379.00 | 372.00 | 36.55 | 63.45 | |
| 2025-09-02 | 379.12 | -1.52% | 3.21% | 14.22 | -259.46 | 580 | 373.00 | 384.99 | 373.00 | 51.03 | 48.97 | |
| 2025-09-01 | 384.97 | 0.96% | 5.64% | 15.00 | 1,017.70 | 636 | 393.00 | 393.00 | 372.01 | 61.79 | 38.21 | |
| 2025-08-29 | 381.32 | -2.43% | 6.99% | 19.16 | -247.76 | 4,041 | 372.00 | 397.99 | 372.00 | 35.86 | 64.14 | |
| 2025-08-28 | 390.80 | -0.02% | 13.12% | 41.21 | 1,010.40 | 565 | 382.02 | 397.95 | 351.78 | 84.60 | 15.40 | |
| 2025-08-27 | 390.86 | -1.67% | 2.56% | 25.31 | -228.80 | 128 | 390.05 | 399.99 | 390.00 | 8.59 | 91.41 | |
| 2025-08-26 | 397.48 | 0.00% | 0.00% | 60.67 | 1,010.52 | 101 | 403.99 | 404.00 | 403.99 | 0.00 | 100.00 | |
| 2025-08-25 | 397.48 | -1.12% | 6.29% | 70.13 | -215.56 | 415 | 381.02 | 405.00 | 381.02 | 68.67 | 31.33 | |
| 2025-08-22 | 402.00 | 1.23% | 4.80% | 65.30 | 1,010.52 | 1,519 | 397.10 | 414.99 | 396.00 | 31.60 | 68.40 | |
| 2025-08-21 | 397.10 | 0.75% | 7.18% | 59.80 | -206.52 | 1,104 | 418.00 | 418.00 | 390.00 | 25.36 | 74.64 | |
| 2025-08-20 | 394.15 | -2.96% | 3.84% | 40.96 | 1,000.72 | 521 | 406.00 | 406.00 | 391.00 | 20.92 | 79.08 | |
| 2025-08-19 | 406.17 | 4.55% | 13.96% | 59.38 | -212.42 | 28,875 | 375.02 | 427.36 | 375.02 | 59.52 | 40.48 | |
| 2025-08-18 | 388.51 | 3.55% | 3.89% | 36.39 | 1,024.76 | 421 | 389.99 | 400.00 | 385.02 | 23.28 | 76.72 | |
| 2025-08-15 | 375.19 | -2.24% | 12.66% | 24.80 | -247.74 | 1,500 | 381.03 | 418.00 | 371.02 | 8.87 | 91.13 | |
| 2025-08-13 | 383.80 | -0.56% | 4.44% | 31.22 | 998.12 | 2,598 | 399.80 | 400.00 | 383.01 | 4.66 | 95.34 | |
| 2025-08-12 | 385.98 | -5.36% | 14.54% | 46.15 | -230.52 | 5,176 | 400.99 | 424.98 | 371.02 | 27.72 | 72.28 | |
| 2025-08-11 | 407.83 | 4.28% | 8.92% | 67.91 | 1,002.48 | 1,638 | 415.00 | 415.00 | 381.00 | 78.94 | 21.06 | |
| 2025-08-08 | 391.10 | -4.84% | 9.09% | 56.92 | -186.82 | 201 | 420.00 | 420.00 | 385.00 | 17.41 | 82.59 | |
| 2025-08-07 | 410.99 | 0.14% | 4.63% | 100.00 | 969.02 | 591 | 422.98 | 430.00 | 410.99 | 0.00 | 100.00 | |
| 2025-08-06 | 410.40 | 0.64% | 3.17% | 100.00 | -147.04 | 2,908 | 418.89 | 422.99 | 410.01 | 2.99 | 97.01 | |
| 2025-08-05 | 407.78 | 4.04% | 5.02% | 66.11 | 967.84 | 897 | 405.99 | 419.00 | 398.99 | 43.92 | 56.08 | |
| 2025-08-04 | 391.95 | 1.64% | 2.56% | 30.96 | -152.28 | 123 | 391.97 | 399.97 | 390.00 | 19.51 | 80.49 | |
| 2025-08-01 | 385.63 | 0.24% | 13.78% | 10.35 | 936.18 | 476 | 385.00 | 421.00 | 370.00 | 30.67 | 69.33 | |
| 2025-07-31 | 384.71 | 0.00% | 4.73% | 8.72 | -164.92 | 65 | 397.99 | 397.99 | 380.00 | 26.15 | 73.85 | |
| 2025-07-30 | 384.71 | 0.59% | 4.42% | 37.99 | 934.34 | 91 | 399.95 | 399.95 | 383.01 | 9.89 | 90.11 | |
| 2025-07-29 | 382.44 | -3.29% | 7.88% | 30.59 | -164.92 | 1,912 | 409.95 | 409.95 | 380.00 | 8.16 | 91.84 | |
| 2025-07-28 | 395.43 | -2.04% | 8.41% | 24.47 | 929.80 | 1,715 | 391.99 | 417.48 | 385.10 | 31.90 | 68.10 | |
| 2025-07-25 | 403.65 | -1.57% | 6.23% | 24.57 | -138.94 | 456 | 409.00 | 426.00 | 401.02 | 10.53 | 89.47 | |
| 2025-07-24 | 410.08 | 0.09% | 3.75% | 40.99 | 946.24 | 432 | 410.01 | 411.87 | 396.97 | 87.96 | 12.04 | |
| 2025-07-23 | 409.71 | 3.61% | 3.78% | 54.56 | -126.08 | 1,187 | 397.99 | 411.99 | 397.00 | 84.75 | 15.25 | |
| 2025-07-22 | 395.42 | -1.40% | 11.73% | 30.50 | 945.50 | 1,417 | 375.01 | 419.00 | 375.01 | 46.37 | 53.63 | |
| 2025-07-21 | 401.05 | -5.86% | 8.74% | 29.85 | -154.66 | 2,578 | 411.99 | 434.97 | 400.00 | 2.99 | 97.01 | |
| 2025-07-18 | 426.02 | -1.84% | 7.30% | 59.00 | 956.76 | 856 | 440.00 | 440.00 | 410.06 | 53.27 | 46.73 | |
| 2025-07-17 | 434.00 | 2.88% | 10.46% | 72.05 | -104.72 | 10,833 | 439.99 | 458.97 | 415.50 | 42.56 | 57.44 | |
| 2025-07-16 | 421.86 | 4.95% | 19.08% | 72.06 | 972.72 | 11,220 | 397.00 | 435.00 | 365.31 | 81.14 | 18.86 | |
| 2025-07-15 | 401.97 | -7.88% | 12.90% | 65.65 | -129.00 | 4,545 | 440.00 | 444.00 | 393.26 | 17.16 | 82.84 | |
| 2025-07-14 | 436.37 | -1.79% | 16.08% | 89.28 | 932.94 | 38,527 | 444.31 | 464.19 | 399.88 | 56.74 | 43.26 | |
| 2025-07-11 | 444.31 | 10.00% | 3.82% | 88.05 | -60.20 | 57,724 | 443.00 | 444.31 | 427.97 | 100.00 | 0.00 | |
| 2025-07-10 | 403.92 | 10.00% | 10.00% | 84.94 | 948.82 | 41,268 | 367.19 | 403.92 | 367.19 | 100.00 | 0.00 | |
| 2025-07-09 | 367.20 | 3.44% | 13.65% | 46.33 | -140.98 | 3,155 | 350.00 | 389.82 | 342.99 | 51.70 | 48.30 | |
| 2025-07-08 | 355.00 | -1.22% | 4.41% | 41.41 | 875.38 | 931 | 354.97 | 355.00 | 340.00 | 100.00 | 0.00 | |
| 2025-07-07 | 359.39 | 3.86% | 12.10% | 58.82 | -165.38 | 2,599 | 354.99 | 380.00 | 338.99 | 49.75 | 50.25 | |
| 2025-07-04 | 346.02 | -2.69% | 11.78% | 54.69 | 884.16 | 399 | 331.99 | 360.00 | 322.05 | 63.16 | 36.84 | |
| 2025-07-03 | 355.57 | 4.82% | 15.11% | 70.71 | -192.12 | 235 | 339.99 | 358.99 | 311.86 | 92.77 | 7.23 | |
| 2025-07-02 | 339.21 | -9.26% | 21.86% | 60.97 | 903.26 | 2,973 | 388.00 | 410.00 | 336.46 | 3.73 | 96.27 | |
| 2025-07-01 | 373.84 | 1.25% | 8.57% | 70.17 | -224.84 | 3,368 | 371.00 | 380.00 | 350.00 | 79.45 | 20.55 | |
| 2025-06-30 | 369.24 | 8.45% | 17.46% | 74.59 | 972.52 | 219,682 | 340.00 | 369.98 | 314.99 | 98.65 | 1.35 | |
| 2025-06-27 | 340.47 | 1.07% | 18.07% | 70.90 | -234.04 | 1,720 | 333.00 | 370.57 | 313.86 | 46.92 | 53.08 | |
| 2025-06-26 | 336.88 | 9.88% | 9.84% | 69.80 | 914.98 | 3,923 | 308.00 | 337.20 | 306.99 | 98.93 | 1.07 | |
| 2025-06-25 | 306.58 | -2.67% | 22.18% | 55.70 | -241.22 | 4,283 | 288.00 | 346.49 | 283.60 | 36.54 | 63.46 | |
| 2025-06-24 | 315.00 | -6.02% | 0.00% | 41.39 | 854.38 | 5,000 | 314.99 | 315.00 | 314.99 | 100.00 | 0.00 | |
| 2025-06-23 | 335.17 | 6.77% | 19.89% | 68.19 | -224.38 | 1,122 | 330.00 | 345.30 | 288.02 | 82.35 | 17.65 | |
| 2025-06-20 | 313.91 | 4.85% | 17.56% | 63.93 | 894.72 | 839 | 298.00 | 329.29 | 280.11 | 68.77 | 31.23 | |
| 2025-06-19 | 299.39 | 0.00% | 7.07% | 56.53 | -266.90 | 27 | 280.12 | 299.90 | 280.09 | 96.30 | 3.70 | |
| 2025-06-17 | 299.39 | 0.06% | 10.08% | 56.53 | 865.68 | 778 | 329.14 | 329.14 | 299.00 | 1.29 | 98.71 | |
| 2025-06-16 | 299.22 | -9.32% | 11.13% | 56.42 | -266.90 | 835 | 301.00 | 330.00 | 296.96 | 6.83 | 93.17 | |
| 2025-06-13 | 329.96 | 9.99% | 10.00% | 100.00 | 865.34 | 5,393 | 300.00 | 330.00 | 300.00 | 99.87 | 0.13 | |
| 2025-06-12 | 300.00 | 3.39% | 0.33% | 28.37 | -205.42 | 111 | 299.00 | 300.00 | 299.00 | 100.00 | 0.00 | |
| 2025-06-05 | 290.16 | 0.00% | 0.00% | 0.00 | 805.42 | 13 | 288.00 | 288.00 | 288.00 | 100.00 | 0.00 | |
| 2025-06-04 | 290.16 | 0.00% | 1.35% | 0.00 | -225.10 | 32 | 296.00 | 299.99 | 296.00 | 0.00 | 100.00 | |
| 2025-05-27 | 290.16 | 0.00% | 0.00% | 0.00 | 805.42 | 12 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2025-05-23 | 290.16 | 0.00% | 0.28% | 0.00 | -225.10 | 9 | 290.80 | 290.80 | 290.00 | 22.22 | 77.78 | |
| 2025-05-22 | 290.16 | -7.89% | 5.52% | 0.00 | 805.42 | 134 | 306.00 | 306.00 | 290.00 | 0.75 | 99.25 | |
| 2025-05-21 | 315.00 | 0.00% | 5.03% | 100.00 | -225.10 | 16 | 289.21 | 298.30 | 284.01 | 100.00 | 0.00 | |
| 2025-05-20 | 315.00 | 0.00% | 0.00% | 100.00 | 855.10 | 1 | 299.98 | 299.98 | 299.98 | 100.00 | 0.00 | |
| 2025-05-16 | 315.00 | 0.00% | 6.87% | 100.00 | -225.10 | 53 | 301.00 | 303.00 | 283.51 | 100.00 | 0.00 | |
| 2025-05-14 | 315.00 | 0.00% | 12.90% | 100.00 | 855.10 | 9 | 285.21 | 322.00 | 285.21 | 77.78 | 22.22 | |
| 2025-05-05 | 315.00 | 0.00% | 0.32% | 0.00 | -225.10 | 70 | 315.00 | 315.02 | 314.00 | 98.57 | 1.43 | |
| 2025-04-30 | 315.00 | 0.00% | 0.00% | 0.00 | 855.10 | 1 | 285.07 | 285.07 | 285.07 | 100.00 | 0.00 | |
| 2025-04-24 | 315.00 | 0.00% | 0.00% | 0.00 | -225.10 | 1 | 321.99 | 321.99 | 321.99 | 0.00 | 100.00 | |
| 2025-04-21 | 315.00 | 0.00% | 5.52% | 0.00 | 855.10 | 45 | 332.00 | 333.00 | 315.58 | 0.00 | 100.00 | |
| 2025-04-16 | 315.00 | 0.00% | 0.00% | 0.00 | -225.10 | 3 | 320.00 | 320.00 | 320.00 | 0.00 | 100.00 | |
| 2025-04-15 | 315.00 | -1.51% | 1.59% | 0.00 | 855.10 | 330 | 320.00 | 320.00 | 315.00 | 0.00 | 100.00 | |
| 2025-04-10 | 319.84 | -1.58% | 6.66% | 26.92 | -225.10 | 96 | 300.01 | 320.00 | 300.01 | 98.96 | 1.04 |