| 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 | 1,081.06 | 1.51% | 9.76% | 90.33 | 1,165.58 | 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% | 90.00 | 996.54 | 878 | 950.01 | 1,069.00 | 950.01 | 96.58 | 3.42 | |
| 2026-04-08 | 1,001.02 | 9.48% | 9.32% | 71.00 | 1,133.46 | 5,303 | 920.00 | 1,005.74 | 920.00 | 94.49 | 5.51 | |
| 2026-04-07 | 914.31 | 2.58% | 4.00% | 38.35 | 868.58 | 582 | 900.00 | 935.99 | 900.00 | 39.69 | 60.31 | |
| 2026-04-06 | 891.30 | -1.30% | 5.23% | 44.89 | 960.04 | 268 | 904.99 | 904.99 | 860.00 | 69.40 | 30.60 | |
| 2026-04-03 | 903.00 | 0.20% | 10.14% | 34.90 | 822.56 | 164 | 975.00 | 991.30 | 900.00 | 3.05 | 96.95 | |
| 2026-04-02 | 901.18 | -0.97% | 2.22% | 32.54 | 983.44 | 378 | 905.00 | 920.00 | 900.00 | 5.82 | 94.18 | |
| 2026-04-01 | 910.00 | 1.03% | 10.00% | 52.70 | 818.92 | 389 | 900.76 | 990.00 | 900.00 | 11.05 | 88.95 | |
| 2026-03-31 | 900.76 | -3.10% | 3.78% | 50.54 | 1,001.08 | 63 | 934.00 | 934.00 | 900.00 | 1.59 | 98.41 | |
| 2026-03-30 | 929.57 | -0.58% | 3.91% | 71.85 | 800.44 | 332 | 929.99 | 929.99 | 895.00 | 98.80 | 1.20 | |
| 2026-03-27 | 935.00 | 3.72% | 10.00% | 57.72 | 1,058.70 | 252 | 990.00 | 990.00 | 900.00 | 38.89 | 61.11 | |
| 2026-03-26 | 901.45 | -4.27% | 4.62% | 50.38 | 811.30 | 151 | 941.60 | 941.60 | 900.00 | 3.31 | 96.69 | |
| 2026-03-25 | 941.61 | -0.58% | 10.96% | 47.46 | 991.60 | 458 | 899.99 | 950.00 | 856.20 | 91.05 | 8.95 | |
| 2026-03-24 | 947.10 | 5.13% | 10.67% | 53.99 | 891.62 | 164 | 975.00 | 975.00 | 881.01 | 70.12 | 29.88 | |
| 2026-03-19 | 900.87 | 0.21% | 9.88% | 41.85 | 1,002.58 | 392 | 899.99 | 988.90 | 899.99 | 1.02 | 98.98 | |
| 2026-03-18 | 899.00 | 5.73% | 7.60% | 41.22 | 799.16 | 97 | 855.00 | 920.00 | 855.00 | 68.04 | 31.96 | |
| 2026-03-17 | 850.28 | -5.54% | 12.12% | 21.08 | 998.84 | 608 | 825.00 | 925.00 | 825.00 | 25.33 | 74.67 | |
| 2026-03-16 | 900.13 | 0.01% | 8.33% | 26.49 | 701.72 | 583 | 925.00 | 975.00 | 900.00 | 0.17 | 99.83 | |
| 2026-03-13 | 900.00 | -5.46% | 7.22% | 41.08 | 1,098.54 | 138 | 952.00 | 965.00 | 900.00 | 0.00 | 100.00 | |
| 2026-03-12 | 952.00 | 2.43% | 19.30% | 85.33 | 701.46 | 478 | 929.00 | 1,020.00 | 855.00 | 58.79 | 41.21 | |
| 2026-03-11 | 929.43 | 0.00% | 11.63% | 87.66 | 1,202.54 | 13 | 851.00 | 950.00 | 851.00 | 76.92 | 23.08 | |
| 2026-03-10 | 929.43 | 0.00% | 8.57% | 71.96 | 656.32 | 10 | 875.00 | 950.00 | 875.00 | 70.00 | 30.00 | |
| 2026-03-09 | 929.43 | 0.49% | 11.38% | 74.96 | 1,202.54 | 96 | 835.00 | 930.00 | 835.00 | 98.96 | 1.04 | |
| 2026-03-06 | 924.93 | -2.47% | 3.60% | 77.82 | 656.32 | 427 | 925.00 | 949.00 | 916.00 | 27.17 | 72.83 | |
| 2026-03-05 | 948.40 | 2.77% | 5.84% | 83.80 | 1,193.54 | 669 | 978.99 | 979.00 | 925.00 | 43.35 | 56.65 | |
| 2026-03-04 | 922.86 | 10.00% | 20.64% | 77.30 | 703.26 | 4,843 | 765.00 | 922.90 | 765.00 | 99.98 | 0.02 | |
| 2026-03-03 | 839.00 | 6.71% | 13.52% | 55.40 | 1,142.46 | 116 | 761.00 | 863.90 | 761.00 | 75.86 | 24.14 | |
| 2026-03-02 | 786.22 | -5.01% | 20.82% | 35.53 | 535.54 | 112 | 899.99 | 899.99 | 744.92 | 26.79 | 73.21 | |
| 2026-02-27 | 827.69 | 3.47% | 3.60% | 42.22 | 1,036.90 | 276 | 832.00 | 833.95 | 805.00 | 78.26 | 21.74 | |
| 2026-02-26 | 799.95 | 4.97% | 4.98% | 26.68 | 618.48 | 1,457 | 762.07 | 800.00 | 762.07 | 99.86 | 0.14 | |
| 2026-02-25 | 762.07 | -0.34% | 5.96% | 4.24 | 981.42 | 367 | 800.00 | 800.00 | 755.00 | 15.80 | 84.20 | |
| 2026-02-24 | 764.64 | -1.97% | 6.67% | 6.40 | 542.72 | 288 | 800.00 | 800.00 | 750.00 | 29.17 | 70.83 | |
| 2026-02-23 | 780.00 | -4.40% | 9.80% | 7.30 | 986.56 | 363 | 840.00 | 840.00 | 765.00 | 20.11 | 79.89 | |
| 2026-02-20 | 815.90 | -2.83% | 9.87% | 8.45 | 573.44 | 681 | 760.01 | 835.00 | 760.00 | 74.60 | 25.40 | |
| 2026-02-19 | 839.66 | -1.44% | 10.56% | 31.97 | 1,058.36 | 302 | 802.01 | 848.00 | 767.00 | 89.74 | 10.26 | |
| 2026-02-18 | 851.89 | -1.65% | 7.22% | 49.48 | 620.96 | 62 | 802.10 | 860.00 | 802.10 | 85.48 | 14.52 | |
| 2026-02-17 | 866.15 | 0.54% | 8.62% | 82.31 | 1,082.82 | 2,183 | 860.00 | 868.99 | 800.00 | 95.88 | 4.12 | |
| 2026-02-16 | 861.54 | 0.27% | 7.58% | 87.95 | 649.48 | 574 | 859.21 | 866.00 | 805.00 | 92.68 | 7.32 | |
| 2026-02-13 | 859.21 | -0.23% | 5.85% | 77.93 | 1,073.60 | 100 | 861.00 | 869.00 | 821.00 | 80.00 | 20.00 | |
| 2026-02-12 | 861.15 | -2.60% | 8.56% | 79.43 | 644.82 | 1,078 | 899.99 | 899.99 | 829.00 | 45.27 | 54.73 | |
| 2026-02-11 | 884.12 | 1.99% | 13.64% | 86.62 | 1,077.48 | 2,018 | 900.00 | 915.00 | 805.18 | 71.90 | 28.10 | |
| 2026-02-10 | 866.90 | 1.67% | 12.50% | 86.39 | 690.76 | 2,549 | 900.00 | 900.00 | 800.00 | 66.89 | 33.11 | |
| 2026-02-09 | 852.69 | 10.00% | 6.45% | 87.60 | 1,043.04 | 3,531 | 852.69 | 852.69 | 801.01 | 100.00 | 0.00 | |
| 2026-02-06 | 775.17 | 10.00% | 5.47% | 86.69 | 662.34 | 2,630 | 775.17 | 775.17 | 735.00 | 100.00 | 0.00 | |
| 2026-02-04 | 704.70 | -3.55% | 10.00% | 85.74 | 888.00 | 1,351 | 747.80 | 770.00 | 700.00 | 6.74 | 93.26 | |
| 2026-02-03 | 730.61 | 1.30% | 10.28% | 98.21 | 521.40 | 850 | 718.00 | 740.00 | 671.00 | 86.35 | 13.65 | |
| 2026-02-02 | 721.23 | -0.45% | 4.67% | 97.85 | 939.82 | 500 | 725.00 | 737.00 | 704.10 | 52.00 | 48.00 | |
| 2026-01-30 | 724.48 | 1.90% | 16.28% | 99.73 | 502.64 | 468 | 645.00 | 750.00 | 645.00 | 75.64 | 24.36 | |
| 2026-01-29 | 710.96 | 5.20% | 6.96% | 92.52 | 946.32 | 5,717 | 743.39 | 743.39 | 695.00 | 32.99 | 67.01 | |
| 2026-01-28 | 675.81 | 10.00% | 3.81% | 90.70 | 475.60 | 4,477 | 669.70 | 675.81 | 651.00 | 100.00 | 0.00 | |
| 2026-01-27 | 614.37 | 10.00% | 10.50% | 84.86 | 876.02 | 6,243 | 559.98 | 614.37 | 556.01 | 100.00 | 0.00 | |
| 2026-01-26 | 558.52 | 0.45% | 1.43% | 58.43 | 352.72 | 437 | 566.00 | 566.00 | 558.00 | 6.41 | 93.59 | |
| 2026-01-23 | 556.00 | -0.08% | 2.60% | 60.62 | 764.32 | 295 | 556.45 | 570.00 | 555.56 | 3.05 | 96.95 | |
| 2026-01-22 | 556.45 | 0.00% | 0.44% | 50.08 | 347.68 | 44 | 564.49 | 564.49 | 562.00 | 0.00 | 100.00 | |
| 2026-01-21 | 556.45 | -2.12% | 1.80% | 48.31 | 765.22 | 1,169 | 555.01 | 565.00 | 555.00 | 14.54 | 85.46 | |
| 2026-01-20 | 568.52 | 0.40% | 3.07% | 64.19 | 347.68 | 2,433 | 569.98 | 569.98 | 553.00 | 91.41 | 8.59 | |
| 2026-01-19 | 566.26 | 1.71% | 3.78% | 69.94 | 789.36 | 1,521 | 558.87 | 580.00 | 558.87 | 34.98 | 65.02 | |
| 2026-01-16 | 556.74 | 0.60% | 2.73% | 50.03 | 343.16 | 1,578 | 549.98 | 565.00 | 549.98 | 44.99 | 55.01 | |
| 2026-01-15 | 553.44 | 0.76% | 5.56% | 41.09 | 770.32 | 1,685 | 530.50 | 559.98 | 530.50 | 77.80 | 22.20 | |
| 2026-01-14 | 549.25 | -1.28% | 10.85% | 16.82 | 336.56 | 2,053 | 555.00 | 559.98 | 505.16 | 80.42 | 19.58 | |
| 2026-01-13 | 556.39 | -0.25% | 1.45% | 65.22 | 761.94 | 807 | 552.15 | 559.99 | 552.00 | 54.89 | 45.11 | |
| 2026-01-12 | 557.80 | -0.39% | 2.17% | 77.82 | 350.84 | 1,051 | 565.00 | 565.00 | 553.00 | 39.96 | 60.04 | |
| 2026-01-09 | 560.00 | 1.45% | 5.07% | 81.72 | 764.76 | 1,527 | 559.99 | 579.00 | 551.04 | 32.02 | 67.98 | |
| 2026-01-08 | 552.00 | -0.85% | 3.36% | 76.98 | 355.24 | 2,298 | 568.50 | 568.50 | 550.00 | 10.79 | 89.21 | |
| 2026-01-07 | 556.72 | -0.36% | 5.50% | 79.48 | 748.76 | 2,326 | 569.73 | 569.73 | 540.02 | 56.19 | 43.81 | |
| 2026-01-06 | 558.73 | -3.80% | 20.55% | 80.54 | 364.68 | 17,209 | 638.89 | 638.89 | 530.00 | 26.38 | 73.62 | |
| 2026-01-05 | 580.81 | 10.00% | 0.00% | 86.21 | 752.78 | 3,262 | 580.81 | 580.81 | 580.81 | 0.00 | 100.00 | |
| 2026-01-02 | 528.01 | 10.00% | 19.87% | 79.88 | 408.84 | 22,217 | 487.00 | 528.01 | 440.50 | 100.00 | 0.00 | |
| 2026-01-01 | 480.01 | 4.35% | 3.41% | 60.04 | 647.18 | 1,208 | 469.00 | 485.00 | 469.00 | 68.79 | 31.21 | |
| 2025-12-31 | 460.00 | -1.57% | 12.68% | 31.99 | 312.84 | 1,110 | 480.00 | 480.00 | 426.00 | 62.97 | 37.03 | |
| 2025-12-30 | 467.32 | 0.18% | 3.00% | 43.27 | 607.16 | 657 | 479.99 | 480.00 | 466.00 | 9.44 | 90.56 | |
| 2025-12-29 | 466.47 | 0.00% | 7.30% | 32.26 | 327.48 | 21 | 482.00 | 485.00 | 452.01 | 42.86 | 57.14 | |
| 2025-12-26 | 466.47 | -2.54% | 7.62% | 27.14 | 605.46 | 106 | 446.01 | 480.00 | 446.01 | 60.38 | 39.62 | |
| 2025-12-24 | 478.61 | 1.78% | 5.86% | 46.55 | 327.48 | 602 | 488.00 | 488.00 | 461.00 | 65.28 | 34.72 | |
| 2025-12-23 | 470.23 | 0.00% | 3.44% | 8.43 | 629.74 | 12 | 470.00 | 479.99 | 464.02 | 41.67 | 58.33 | |
| 2025-12-22 | 470.23 | -0.03% | 5.43% | 7.74 | 310.72 | 105 | 470.00 | 485.00 | 460.00 | 40.95 | 59.05 | |
| 2025-12-19 | 470.39 | 0.03% | 7.06% | 5.96 | 629.74 | 138 | 462.10 | 485.00 | 453.00 | 54.35 | 45.65 | |
| 2025-12-18 | 470.24 | -1.18% | 9.96% | 10.79 | 311.04 | 541 | 476.10 | 484.00 | 440.18 | 68.58 | 31.42 | |
| 2025-12-17 | 475.85 | -1.04% | 3.15% | 12.21 | 629.44 | 130 | 475.00 | 489.97 | 475.00 | 5.38 | 94.62 | |
| 2025-12-16 | 480.84 | 0.17% | 2.95% | 36.86 | 322.26 | 499 | 494.98 | 494.98 | 480.80 | 0.20 | 99.80 | |
| 2025-12-15 | 480.00 | 0.00% | 2.09% | 48.13 | 639.42 | 57 | 488.00 | 488.00 | 478.00 | 19.30 | 80.70 | |
| 2025-12-12 | 480.00 | -0.22% | 3.13% | 36.56 | 320.58 | 482 | 489.00 | 495.00 | 480.00 | 0.00 | 100.00 | |
| 2025-12-11 | 481.04 | -0.82% | 1.88% | 17.20 | 639.42 | 232 | 482.00 | 489.00 | 480.00 | 11.64 | 88.36 | |
| 2025-12-10 | 485.03 | 0.22% | 1.87% | 25.64 | 322.66 | 323 | 485.00 | 489.98 | 481.00 | 44.89 | 55.11 | |
| 2025-12-09 | 483.98 | -0.73% | 0.93% | 13.42 | 647.40 | 416 | 487.50 | 487.50 | 483.00 | 21.88 | 78.13 | |
| 2025-12-08 | 487.55 | 0.65% | 3.73% | 13.68 | 320.56 | 678 | 499.97 | 499.97 | 482.00 | 30.83 | 69.17 | |
| 2025-12-05 | 484.42 | 0.79% | 2.14% | 7.77 | 654.54 | 804 | 485.00 | 490.25 | 480.00 | 43.16 | 56.84 | |
| 2025-12-04 | 480.62 | -1.08% | 3.75% | 3.12 | 314.30 | 443 | 480.02 | 497.99 | 480.00 | 3.39 | 96.61 | |
| 2025-12-03 | 485.87 | -5.01% | 7.36% | 33.53 | 646.94 | 2,904 | 508.00 | 509.99 | 475.02 | 31.03 | 68.97 | |
| 2025-12-02 | 511.47 | 0.77% | 5.27% | 54.51 | 324.80 | 669 | 528.99 | 528.99 | 502.51 | 33.78 | 66.22 | |
| 2025-12-01 | 507.58 | -6.52% | 14.05% | 62.33 | 698.14 | 4,451 | 503.10 | 559.98 | 491.00 | 24.04 | 75.96 | |
| 2025-11-28 | 542.96 | -0.37% | 3.68% | 77.68 | 317.02 | 485 | 540.12 | 559.99 | 540.12 | 14.23 | 85.77 | |
| 2025-11-27 | 544.99 | -4.05% | 9.02% | 81.22 | 768.90 | 6,604 | 567.00 | 567.00 | 520.10 | 53.07 | 46.93 | |
| 2025-11-26 | 568.00 | -4.91% | 20.80% | 88.52 | 321.08 | 19,403 | 625.00 | 649.99 | 538.06 | 26.75 | 73.25 | |
| 2025-11-25 | 597.36 | 10.00% | 6.67% | 100.00 | 814.92 | 16,038 | 560.00 | 597.36 | 560.00 | 100.00 | 0.00 | |
| 2025-11-24 | 543.05 | 10.00% | 0.56% | 98.13 | 379.80 | 27,264 | 543.05 | 543.05 | 540.05 | 100.00 | 0.00 | |
| 2025-11-21 | 493.68 | 10.00% | 0.00% | 95.10 | 706.30 | 1,490 | 493.68 | 493.68 | 493.68 | 0.00 | 100.00 | |
| 2025-11-20 | 448.80 | 10.00% | 0.00% | 92.77 | 281.06 | 1,775 | 448.80 | 448.80 | 448.80 | 0.00 | 100.00 | |
| 2025-11-19 | 408.00 | 10.00% | 16.57% | 79.03 | 616.54 | 3,333 | 383.50 | 408.00 | 350.00 | 100.00 | 0.00 | |
| 2025-11-18 | 370.91 | 0.00% | 6.07% | 64.25 | 199.46 | 44 | 383.00 | 383.99 | 362.00 | 40.91 | 59.09 | |
| 2025-11-17 | 370.91 | 2.57% | 9.43% | 70.93 | 542.36 | 451 | 383.00 | 383.00 | 350.00 | 63.41 | 36.59 | |
| 2025-11-14 | 361.61 | -0.95% | 6.53% | 70.24 | 199.46 | 568 | 366.00 | 383.50 | 360.00 | 6.87 | 93.13 | |
| 2025-11-13 | 365.07 | -0.91% | 6.39% | 43.21 | 523.76 | 83 | 383.00 | 383.00 | 360.01 | 21.69 | 78.31 | |
| 2025-11-12 | 368.41 | 0.00% | 6.67% | 46.48 | 206.38 | 46 | 360.00 | 384.00 | 360.00 | 34.78 | 65.22 | |
| 2025-11-11 | 368.41 | -1.47% | 4.17% | 46.48 | 530.44 | 869 | 365.00 | 375.00 | 360.00 | 56.04 | 43.96 | |
| 2025-11-10 | 373.92 | 3.55% | 5.63% | 48.12 | 206.38 | 1,655 | 375.00 | 375.00 | 355.00 | 94.62 | 5.38 | |
| 2025-11-07 | 361.10 | 2.24% | 2.49% | 27.97 | 541.46 | 515 | 368.98 | 368.98 | 360.00 | 12.23 | 87.77 | |
| 2025-11-06 | 353.18 | 2.41% | 7.29% | 38.22 | 180.74 | 140 | 344.86 | 370.00 | 344.86 | 32.86 | 67.14 | |
| 2025-11-05 | 344.86 | -7.84% | 10.28% | 26.92 | 525.62 | 1,626 | 338.11 | 372.88 | 338.11 | 19.43 | 80.57 | |
| 2025-11-04 | 374.20 | 0.32% | 0.27% | 52.66 | 164.10 | 83 | 375.00 | 375.00 | 374.00 | 20.48 | 79.52 | |
| 2025-11-03 | 373.00 | 0.00% | 0.00% | 52.91 | 584.30 | 14 | 375.00 | 375.00 | 375.00 | 0.00 | 100.00 | |
| 2025-10-31 | 373.00 | -0.87% | 2.19% | 41.30 | 161.70 | 1,785 | 373.01 | 373.01 | 365.00 | 99.89 | 0.11 | |
| 2025-10-30 | 376.28 | -3.17% | 3.46% | 43.53 | 584.30 | 444 | 375.00 | 387.98 | 375.00 | 9.91 | 90.09 | |
| 2025-10-29 | 388.58 | 4.93% | 5.22% | 65.17 | 168.26 | 578 | 390.00 | 391.00 | 371.62 | 87.54 | 12.46 | |
| 2025-10-28 | 370.31 | -2.10% | 7.57% | 38.77 | 608.90 | 672 | 390.00 | 398.00 | 370.00 | 1.04 | 98.96 | |
| 2025-10-27 | 378.24 | 1.80% | 6.14% | 46.42 | 131.72 | 138 | 394.40 | 394.40 | 371.57 | 28.99 | 71.01 | |
| 2025-10-24 | 371.56 | 0.40% | 1.02% | 54.35 | 624.76 | 59 | 385.00 | 388.90 | 384.99 | 0.00 | 100.00 | |
| 2025-10-23 | 370.09 | -3.66% | 3.82% | 39.70 | 118.36 | 685 | 372.00 | 384.13 | 370.01 | 0.58 | 99.42 | |
| 2025-10-22 | 384.13 | 0.00% | 4.05% | 45.56 | 621.82 | 61 | 371.20 | 384.99 | 370.00 | 95.08 | 4.92 | |
| 2025-10-21 | 384.13 | 3.98% | 5.10% | 60.89 | 146.44 | 166 | 370.00 | 388.88 | 370.00 | 74.70 | 25.30 | |
| 2025-10-17 | 369.44 | -3.68% | 7.86% | 52.87 | 621.82 | 2,023 | 398.00 | 398.00 | 369.00 | 1.53 | 98.47 | |
| 2025-10-16 | 383.54 | 0.40% | 4.05% | 52.18 | 117.06 | 1,127 | 370.00 | 385.00 | 370.00 | 90.24 | 9.76 | |
| 2025-10-15 | 382.00 | 4.31% | 4.62% | 50.85 | 650.02 | 789 | 368.00 | 385.00 | 368.00 | 82.38 | 17.62 | |
| 2025-10-14 | 366.20 | -5.30% | 8.94% | 36.80 | 113.98 | 891 | 390.00 | 390.00 | 358.00 | 25.59 | 74.41 | |
| 2025-10-13 | 386.71 | -0.94% | 11.27% | 43.99 | 618.42 | 697 | 375.50 | 395.00 | 355.00 | 79.34 | 20.66 | |
| 2025-10-10 | 390.38 | 7.60% | 13.46% | 50.30 | 155.00 | 852 | 350.65 | 397.85 | 350.65 | 84.15 | 15.85 | |
| 2025-10-09 | 362.82 | -0.48% | 5.11% | 8.16 | 625.76 | 436 | 364.57 | 370.00 | 352.00 | 60.09 | 39.91 | |
| 2025-10-08 | 364.57 | -4.01% | 7.97% | 6.60 | 99.88 | 329 | 393.00 | 393.00 | 364.00 | 1.82 | 98.18 | |
| 2025-10-07 | 379.79 | -0.20% | 9.90% | 6.58 | 629.26 | 720 | 390.00 | 394.00 | 358.50 | 60.00 | 40.00 | |
| 2025-10-06 | 380.55 | -1.41% | 2.90% | 6.22 | 130.32 | 87 | 384.99 | 390.00 | 379.00 | 13.79 | 86.21 | |
| 2025-10-03 | 385.98 | -2.10% | 10.49% | 5.13 | 630.78 | 87 | 397.77 | 397.77 | 360.02 | 68.97 | 31.03 | |
| 2025-10-02 | 394.24 | 1.09% | 3.09% | 6.17 | 141.18 | 996 | 390.00 | 400.00 | 388.00 | 52.01 | 47.99 | |
| 2025-10-01 | 390.00 | -4.01% | 7.79% | 37.54 | 647.30 | 2,339 | 414.99 | 414.99 | 385.00 | 16.67 | 83.33 | |
| 2025-09-30 | 406.28 | -3.34% | 3.75% | 59.81 | 132.70 | 2,260 | 415.00 | 415.00 | 400.00 | 41.86 | 58.14 | |
| 2025-09-29 | 420.34 | -3.54% | 13.41% | 69.81 | 679.86 | 3,260 | 435.75 | 465.00 | 410.00 | 18.80 | 81.20 | |
| 2025-09-26 | 435.75 | -1.03% | 8.23% | 73.48 | 160.82 | 406 | 459.99 | 459.99 | 425.01 | 30.79 | 69.21 | |
| 2025-09-25 | 440.28 | -4.32% | 11.11% | 79.26 | 710.68 | 5,665 | 460.15 | 460.15 | 414.14 | 56.80 | 43.20 | |
| 2025-09-24 | 460.15 | 0.08% | 18.82% | 92.86 | 169.88 | 8,042 | 494.99 | 505.00 | 425.00 | 43.93 | 56.07 | |
| 2025-09-23 | 459.78 | 10.00% | 2.17% | 93.07 | 750.42 | 5,298 | 459.78 | 459.78 | 450.00 | 100.00 | 0.00 | |
| 2025-09-22 | 417.98 | 10.00% | 18.37% | 90.26 | 169.14 | 4,419 | 353.11 | 417.98 | 353.11 | 100.00 | 0.00 | |
| 2025-09-19 | 379.98 | 3.23% | 8.88% | 83.23 | 666.82 | 1,327 | 389.75 | 403.95 | 371.00 | 27.28 | 72.72 | |
| 2025-09-18 | 368.08 | -2.34% | 13.43% | 82.05 | 93.14 | 924 | 375.00 | 398.98 | 351.75 | 34.52 | 65.48 | |
| 2025-09-17 | 376.91 | 4.89% | 5.14% | 100.00 | 643.02 | 349 | 360.00 | 378.50 | 360.00 | 91.40 | 8.60 | |
| 2025-09-16 | 359.33 | 1.44% | 12.87% | 100.00 | 110.80 | 822 | 384.90 | 384.90 | 341.01 | 41.73 | 58.27 | |
| 2025-09-15 | 354.22 | 1.21% | 12.12% | 100.00 | 607.86 | 1,043 | 370.00 | 370.00 | 330.00 | 60.59 | 39.41 | |
| 2025-09-12 | 349.99 | 1.45% | 11.61% | 100.00 | 100.58 | 127 | 370.00 | 370.00 | 331.50 | 48.03 | 51.97 | |
| 2025-09-11 | 345.00 | 0.00% | 10.45% | 100.00 | 599.40 | 5 | 359.00 | 359.00 | 325.04 | 60.00 | 40.00 | |
| 2025-09-10 | 345.00 | 2.51% | 6.19% | 98.17 | 90.60 | 503 | 339.00 | 360.00 | 339.00 | 28.63 | 71.37 | |
| 2025-09-09 | 336.55 | 0.00% | 0.54% | 96.91 | 599.40 | 71 | 339.00 | 340.00 | 338.18 | 0.00 | 100.00 | |
| 2025-09-08 | 336.55 | 0.00% | 12.48% | 96.91 | 73.70 | 70 | 359.95 | 359.95 | 320.00 | 41.43 | 58.57 | |
| 2025-09-05 | 336.55 | 0.46% | 8.54% | 60.68 | 599.40 | 177 | 339.97 | 348.95 | 321.50 | 54.80 | 45.20 | |
| 2025-09-04 | 335.00 | 1.52% | 7.81% | 62.74 | 73.70 | 1,162 | 345.00 | 345.00 | 320.00 | 59.98 | 40.02 | |
| 2025-09-02 | 330.00 | 1.65% | 3.99% | 55.36 | 596.30 | 698 | 333.80 | 333.80 | 321.00 | 70.34 | 29.66 | |
| 2025-09-01 | 324.65 | -0.12% | 3.91% | 48.36 | 63.70 | 223 | 320.00 | 332.50 | 320.00 | 37.22 | 62.78 | |
| 2025-08-29 | 325.03 | 0.00% | 0.00% | 40.72 | 585.60 | 24 | 331.00 | 331.00 | 331.00 | 0.00 | 100.00 | |
| 2025-08-28 | 325.03 | 0.00% | 2.49% | 53.56 | 64.46 | 65 | 329.00 | 329.00 | 321.01 | 50.77 | 49.23 | |
| 2025-08-27 | 325.03 | -2.21% | 1.13% | 54.18 | 585.60 | 207 | 325.01 | 328.68 | 325.01 | 0.48 | 99.52 | |
| 2025-08-26 | 332.36 | 0.80% | 7.15% | 81.70 | 64.46 | 90 | 339.15 | 339.15 | 316.51 | 70.00 | 30.00 | |
| 2025-08-22 | 329.73 | 0.48% | 5.37% | 78.44 | 600.26 | 435 | 328.16 | 332.98 | 316.00 | 80.92 | 19.08 | |
| 2025-08-21 | 328.15 | 0.93% | 10.76% | 78.23 | 59.20 | 109 | 350.00 | 350.00 | 316.01 | 35.78 | 64.22 | |
| 2025-08-20 | 325.14 | -0.97% | 0.93% | 72.09 | 597.10 | 225 | 324.98 | 328.00 | 324.98 | 5.33 | 94.67 | |
| 2025-08-19 | 328.32 | 1.52% | 3.08% | 68.34 | 53.18 | 326 | 332.99 | 332.99 | 323.03 | 53.07 | 46.93 | |
| 2025-08-18 | 323.42 | 0.10% | 4.43% | 80.55 | 603.46 | 263 | 330.00 | 330.00 | 316.00 | 52.85 | 47.15 | |
| 2025-08-15 | 323.11 | 0.55% | 10.68% | 84.27 | 43.38 | 983 | 316.20 | 349.98 | 316.20 | 20.45 | 79.55 | |
| 2025-08-13 | 321.34 | 0.00% | 4.39% | 83.07 | 602.84 | 21 | 333.00 | 333.00 | 319.00 | 19.05 | 80.95 | |
| 2025-08-12 | 321.34 | 0.45% | 8.43% | 83.18 | 39.84 | 5,777 | 331.14 | 333.00 | 307.10 | 54.98 | 45.02 | |
| 2025-08-11 | 319.90 | -0.03% | 10.90% | 53.57 | 602.84 | 1,041 | 330.00 | 334.93 | 302.00 | 54.37 | 45.63 | |
| 2025-08-08 | 319.98 | -1.18% | 15.76% | 62.58 | 36.96 | 1,115 | 321.03 | 350.90 | 303.13 | 35.25 | 64.75 | |
| 2025-08-07 | 323.80 | 4.06% | 11.33% | 53.98 | 603.00 | 2,254 | 334.00 | 334.00 | 300.00 | 70.01 | 29.99 | |
| 2025-08-06 | 311.17 | 1.65% | 6.82% | 37.40 | 44.60 | 228 | 329.00 | 329.00 | 308.00 | 14.91 | 85.09 | |
| 2025-08-05 | 306.11 | 0.00% | 3.56% | 26.84 | 577.74 | 12 | 320.00 | 320.00 | 309.00 | 0.00 | 100.00 | |
| 2025-08-04 | 306.11 | 0.05% | 4.82% | 26.84 | 34.48 | 88 | 306.00 | 314.47 | 300.00 | 42.05 | 57.95 | |
| 2025-08-01 | 305.95 | -3.64% | 13.45% | 26.45 | 577.74 | 127 | 320.00 | 329.00 | 290.00 | 40.94 | 59.06 | |
| 2025-07-31 | 317.52 | 2.55% | 8.05% | 44.10 | 34.16 | 97 | 324.14 | 324.14 | 300.00 | 72.16 | 27.84 | |
| 2025-07-30 | 309.63 | -3.24% | 15.17% | 1.40 | 600.88 | 2,485 | 331.70 | 331.70 | 288.00 | 49.50 | 50.50 | |
| 2025-07-29 | 320.00 | 0.00% | 6.17% | 43.01 | 18.38 | 32 | 334.00 | 343.99 | 324.00 | 0.00 | 100.00 | |
| 2025-07-28 | 320.00 | 0.00% | 3.39% | 30.13 | 621.62 | 151 | 332.98 | 332.98 | 322.05 | 0.00 | 100.00 | |
| 2025-07-25 | 320.00 | 0.00% | 6.44% | 29.85 | 18.38 | 11 | 320.00 | 329.97 | 310.02 | 54.55 | 45.45 | |
| 2025-07-24 | 320.00 | 0.00% | 2.76% | 41.46 | 621.62 | 21 | 322.00 | 330.90 | 322.00 | 0.00 | 100.00 | |
| 2025-07-23 | 320.00 | 0.09% | 3.13% | 29.94 | 18.38 | 237 | 319.00 | 329.00 | 319.00 | 10.13 | 89.87 | |
| 2025-07-22 | 319.71 | -3.05% | 3.13% | 28.95 | 621.62 | 122 | 320.00 | 328.99 | 319.02 | 6.56 | 93.44 | |
| 2025-07-21 | 329.78 | 2.27% | 2.17% | 35.27 | 17.80 | 925 | 325.00 | 330.00 | 323.00 | 96.86 | 3.14 | |
| 2025-07-18 | 322.47 | -2.29% | 2.48% | 14.13 | 641.76 | 560 | 330.00 | 330.00 | 322.00 | 5.89 | 94.11 | |
| 2025-07-17 | 330.02 | -0.07% | 4.14% | 20.05 | 3.18 | 620 | 339.50 | 339.50 | 326.00 | 29.84 | 70.16 | |
| 2025-07-16 | 330.26 | 1.55% | 5.37% | 46.66 | 656.86 | 131 | 340.93 | 340.99 | 323.60 | 38.17 | 61.83 | |
| 2025-07-15 | 325.21 | -3.48% | 4.64% | 29.21 | 3.66 | 1,280 | 336.95 | 336.95 | 322.00 | 21.48 | 78.52 | |
| 2025-07-14 | 336.95 | -0.22% | 5.14% | 34.90 | 646.76 | 1,311 | 348.00 | 348.00 | 331.00 | 35.01 | 64.99 | |
| 2025-07-11 | 337.68 | -0.71% | 3.88% | 63.21 | 27.14 | 1,038 | 346.00 | 348.00 | 335.00 | 20.62 | 79.38 | |
| 2025-07-10 | 340.10 | -2.30% | 11.46% | 61.64 | 648.22 | 742 | 360.00 | 360.00 | 322.98 | 46.23 | 53.77 | |
| 2025-07-09 | 348.10 | 0.22% | 10.66% | 64.86 | 31.98 | 1,268 | 356.96 | 356.96 | 322.56 | 74.21 | 25.79 | |
| 2025-07-08 | 347.35 | 4.27% | 4.78% | 74.93 | 664.22 | 1,093 | 347.00 | 351.00 | 335.00 | 77.22 | 22.78 | |
| 2025-07-07 | 333.13 | -3.86% | 20.32% | 76.68 | 30.48 | 1,551 | 340.00 | 379.00 | 315.00 | 28.30 | 71.70 | |
| 2025-07-04 | 346.52 | -0.97% | 4.62% | 88.22 | 635.78 | 2,038 | 351.37 | 352.97 | 337.37 | 58.64 | 41.36 | |
| 2025-07-03 | 349.91 | 9.99% | 6.05% | 91.58 | 57.26 | 10,250 | 330.00 | 349.95 | 329.99 | 99.80 | 0.20 | |
| 2025-07-02 | 318.14 | -1.34% | 7.93% | 87.75 | 642.56 | 984 | 316.00 | 339.99 | 315.00 | 12.60 | 87.40 | |
| 2025-07-01 | 322.45 | -1.29% | 11.46% | 93.53 | -6.28 | 11,035 | 349.99 | 349.99 | 314.00 | 23.48 | 76.52 | |
| 2025-06-30 | 326.68 | 10.00% | 3.71% | 100.00 | 651.18 | 11,506 | 324.00 | 326.68 | 315.00 | 100.00 | 0.00 | |
| 2025-06-27 | 296.98 | 7.92% | 9.28% | 87.82 | 2.18 | 1,741 | 277.00 | 302.71 | 277.00 | 77.71 | 22.29 | |
| 2025-06-26 | 275.19 | 2.25% | 2.19% | 68.90 | 591.78 | 204 | 274.00 | 280.00 | 274.00 | 19.61 | 80.39 | |
| 2025-06-25 | 269.14 | 1.36% | 4.09% | 45.29 | -41.40 | 1,023 | 270.10 | 280.00 | 269.00 | 1.27 | 98.73 | |
| 2025-06-24 | 265.53 | 0.00% | 3.73% | 0.00 | 579.68 | 23 | 275.00 | 275.00 | 265.10 | 4.35 | 95.65 | |
| 2025-06-23 | 265.53 | 0.00% | 6.49% | 0.00 | -48.62 | 14 | 261.00 | 261.00 | 245.10 | 100.00 | 0.00 | |
| 2025-06-20 | 265.53 | 0.00% | 0.00% | 37.94 | 579.68 | 17 | 270.00 | 270.00 | 270.00 | 0.00 | 100.00 | |
| 2025-06-19 | 265.53 | -1.62% | 5.34% | 34.14 | -48.62 | 1,009 | 260.10 | 274.00 | 260.10 | 39.05 | 60.95 | |
| 2025-06-18 | 269.89 | 0.00% | 4.71% | 36.96 | 579.68 | 39 | 270.00 | 275.00 | 262.63 | 58.97 | 41.03 | |
| 2025-06-17 | 269.89 | 0.00% | 3.85% | 45.92 | -39.90 | 149 | 260.00 | 270.00 | 260.00 | 98.66 | 1.34 | |
| 2025-06-16 | 269.89 | -0.83% | 6.74% | 45.92 | 579.68 | 1,188 | 277.00 | 285.00 | 267.00 | 16.08 | 83.92 | |
| 2025-06-13 | 272.14 | -8.51% | 9.63% | 47.66 | -39.90 | 260 | 279.00 | 296.00 | 270.00 | 8.08 | 91.92 | |
| 2025-06-12 | 297.46 | 7.02% | 7.65% | 72.47 | 584.18 | 358 | 278.00 | 299.26 | 277.99 | 91.62 | 8.38 | |
| 2025-06-11 | 277.94 | -2.02% | 8.46% | 72.07 | 10.74 | 886 | 260.00 | 282.00 | 260.00 | 81.49 | 18.51 | |
| 2025-06-10 | 283.66 | 0.00% | 0.09% | 60.18 | 545.14 | 15 | 283.00 | 283.25 | 283.00 | 100.00 | 0.00 | |
| 2025-06-05 | 283.66 | 3.18% | 13.27% | 60.18 | 22.18 | 1,239 | 256.03 | 290.00 | 256.03 | 81.36 | 18.64 | |
| 2025-06-04 | 274.91 | 0.00% | 0.11% | 50.84 | 545.14 | 15 | 270.31 | 270.31 | 270.00 | 100.00 | 0.00 | |
| 2025-06-03 | 274.91 | 0.00% | 0.00% | 39.44 | 4.68 | 1 | 0.00 | 0.00 | 0.00 | 100.00 | 0.00 | |
| 2025-06-02 | 274.91 | -1.79% | 2.54% | 59.79 | 545.14 | 113 | 275.00 | 276.86 | 270.00 | 71.68 | 28.32 | |
| 2025-05-30 | 279.93 | 7.27% | 5.56% | 60.40 | 4.68 | 770 | 285.00 | 285.00 | 270.00 | 66.23 | 33.77 | |
| 2025-05-29 | 260.96 | -4.86% | 6.13% | 46.08 | 555.18 | 730 | 276.00 | 276.00 | 260.05 | 5.75 | 94.25 | |
| 2025-05-27 | 274.28 | 0.00% | 9.72% | 48.39 | -33.26 | 20 | 259.00 | 278.68 | 254.00 | 80.00 | 20.00 | |
| 2025-05-26 | 274.28 | 0.00% | 9.69% | 45.90 | 581.82 | 18 | 283.00 | 283.00 | 258.00 | 66.67 | 33.33 | |
| 2025-05-23 | 274.28 | -3.79% | 9.64% | 45.90 | -33.26 | 1,480 | 285.07 | 285.07 | 260.00 | 56.96 | 43.04 | |
| 2025-05-22 | 285.07 | 9.34% | 10.00% | 57.62 | 581.82 | 1,806 | 260.73 | 286.80 | 260.73 | 93.36 | 6.64 | |
| 2025-05-21 | 260.73 | -1.62% | 8.00% | 0.00 | -11.68 | 965 | 262.00 | 270.00 | 250.00 | 53.68 | 46.32 | |
| 2025-05-20 | 265.01 | -0.03% | 7.80% | 0.00 | 533.14 | 1,171 | 265.10 | 269.50 | 250.00 | 76.94 | 23.06 | |
| 2025-05-19 | 265.10 | -3.91% | 4.15% | 0.00 | -3.12 | 1,334 | 275.00 | 275.99 | 265.00 | 0.90 | 99.10 | |
| 2025-05-16 | 275.90 | -0.98% | 9.52% | 66.21 | 533.32 | 137 | 252.00 | 276.00 | 252.00 | 99.27 | 0.73 | |
| 2025-05-15 | 278.63 | 0.00% | 4.12% | 76.86 | 18.48 | 40 | 267.00 | 277.99 | 267.00 | 100.00 | 0.00 | |
| 2025-05-14 | 278.63 | 0.00% | 3.34% | 67.36 | 538.78 | 73 | 278.00 | 278.00 | 269.01 | 100.00 | 0.00 | |
| 2025-05-13 | 278.63 | 0.00% | 3.58% | 57.18 | 18.48 | 3 | 275.00 | 275.00 | 265.50 | 100.00 | 0.00 | |
| 2025-05-12 | 278.63 | -0.11% | 17.96% | 50.86 | 538.78 | 8,327 | 306.82 | 306.82 | 260.10 | 39.67 | 60.33 | |
| 2025-05-09 | 278.93 | -3.07% | 8.65% | 33.90 | 18.48 | 1,018 | 289.00 | 289.00 | 266.00 | 56.19 | 43.81 | |
| 2025-05-08 | 287.76 | 8.79% | 20.79% | 37.61 | 539.38 | 491 | 255.00 | 289.90 | 240.00 | 95.72 | 4.28 | |
| 2025-05-07 | 264.52 | 2.75% | 10.79% | 10.20 | 36.14 | 2,724 | 241.00 | 267.00 | 241.00 | 90.46 | 9.54 | |
| 2025-05-06 | 257.43 | -2.12% | 21.55% | 18.45 | 492.90 | 353 | 289.30 | 289.30 | 238.00 | 37.96 | 62.04 | |
| 2025-05-05 | 263.00 | -2.96% | 3.79% | 41.74 | 21.96 | 270 | 271.01 | 271.01 | 261.11 | 19.26 | 80.74 | |
| 2025-05-02 | 271.01 | -2.37% | 16.07% | 45.48 | 504.04 | 4,992 | 265.00 | 290.00 | 249.84 | 52.70 | 47.30 | |
| 2025-04-30 | 277.60 | -9.79% | 10.12% | 49.09 | 37.98 | 1,385 | 300.00 | 305.00 | 276.97 | 2.24 | 97.76 | |
| 2025-04-29 | 307.74 | 0.00% | 9.21% | 72.30 | 517.22 | 45 | 305.80 | 305.80 | 280.00 | 100.00 | 0.00 | |
| 2025-04-28 | 307.74 | -3.78% | 5.11% | 72.30 | 98.26 | 410 | 319.00 | 319.00 | 303.50 | 27.32 | 72.68 | |
| 2025-04-25 | 319.83 | 4.62% | 11.66% | 92.06 | 517.22 | 4,469 | 319.00 | 334.99 | 300.00 | 56.68 | 43.32 | |
| 2025-04-24 | 305.71 | 9.53% | 21.81% | 92.50 | 122.44 | 5,704 | 252.05 | 307.02 | 252.05 | 97.62 | 2.38 | |
| 2025-04-23 | 279.11 | 0.00% | 9.19% | 92.09 | 488.98 | 11 | 261.00 | 284.99 | 261.00 | 72.73 | 27.27 | |
| 2025-04-22 | 279.11 | 0.00% | 0.69% | 92.09 | 69.24 | 6 | 286.98 | 286.98 | 285.00 | 0.00 | 100.00 | |
| 2025-04-21 | 279.11 | -1.24% | 12.64% | 92.09 | 488.98 | 3,701 | 270.00 | 286.50 | 254.36 | 77.01 | 22.99 | |
| 2025-04-18 | 282.62 | 0.00% | 2.16% | 76.00 | 69.24 | 7 | 278.00 | 278.00 | 272.12 | 100.00 | 0.00 | |
| 2025-04-17 | 282.62 | 0.00% | 7.54% | 76.00 | 496.00 | 47 | 265.00 | 284.99 | 265.00 | 87.23 | 12.77 | |
| 2025-04-16 | 282.62 | 6.26% | 9.05% | 76.00 | 69.24 | 2,745 | 288.99 | 288.99 | 265.00 | 73.44 | 26.56 | |
| 2025-04-15 | 265.96 | 10.00% | 4.61% | 65.21 | 496.00 | 2,006 | 263.50 | 265.96 | 254.25 | 100.00 | 0.00 | |
| 2025-04-14 | 241.78 | 0.00% | 9.54% | 0.00 | 35.92 | 12 | 241.42 | 263.99 | 241.00 | 0.00 | 100.00 | |
| 2025-04-10 | 241.78 | 0.00% | 4.41% | 0.00 | 447.64 | 9 | 265.00 | 265.00 | 253.80 | 0.00 | 100.00 |