Penghua Fund Management Company Ltd (159972) Exchange: SHE
Data as of Nov. 4, 2025
$116.89 ($0.04) 0.03%
Penghua Fund Management Company Ltd - Daily Information
Click for more stock information on Penghua Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $116.84 |
| Previous Close | $116.89 |
| High | $116.89 |
| Low | $116.79 |
| Adjusted Open | $116.84 |
| Previous Adjusted Close | $116.89 |
| Adjusted High | $116.89 |
| Adjusted Low | $116.79 |
About Penghua Fund Management Company Ltd (159972)
Penghua Fund Management Co Ltd
Invest in Penghua Fund Management Company Ltd (159972)
Historical Stock Data for Penghua Fund Management Company Ltd (159972)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $116.84 | $116.89 | $116.79 | $116.89 | $116.89 | 19,795,300 |
| 2025-10-31 | $116.84 | $116.89 | $116.79 | $116.85 | $116.85 | 6,398,100 |
| 2025-10-30 | $116.79 | $116.82 | $116.78 | $116.81 | $116.81 | 17,210,900 |
| 2025-10-29 | $116.63 | $116.78 | $116.56 | $116.72 | $116.72 | 18,164,100 |
| 2025-10-28 | $116.68 | $116.68 | $116.48 | $116.62 | $116.62 | 10,005,000 |
| 2025-10-27 | $116.51 | $116.55 | $116.46 | $116.53 | $116.53 | 13,333,520 |
| 2025-10-24 | $116.50 | $116.54 | $116.50 | $116.51 | $116.51 | 17,852,800 |
| 2025-10-23 | $116.48 | $116.52 | $116.45 | $116.49 | $116.49 | 16,908,700 |
| 2025-10-22 | $116.50 | $116.50 | $116.42 | $116.48 | $116.48 | 9,336,700 |
| 2025-10-21 | $116.49 | $116.52 | $116.46 | $116.50 | $116.50 | 15,736,200 |
| 2025-10-20 | $116.50 | $116.50 | $116.42 | $116.49 | $116.49 | 24,168,000 |
| 2025-10-17 | $116.56 | $116.56 | $116.37 | $116.50 | $116.50 | 18,209,300 |
| 2025-10-16 | $116.48 | $116.53 | $116.41 | $116.46 | $116.46 | 22,100,900 |
| 2025-10-15 | $116.44 | $116.44 | $116.34 | $116.41 | $116.41 | 9,583,500 |
| 2025-10-14 | $116.35 | $116.40 | $116.26 | $116.37 | $116.37 | 11,515,900 |
| 2025-10-13 | $116.44 | $116.44 | $116.29 | $116.36 | $116.36 | 18,994,300 |
| 2025-10-10 | $116.43 | $116.50 | $116.35 | $116.37 | $116.37 | 9,479,200 |
| 2025-10-09 | $116.26 | $116.33 | $116.24 | $116.26 | $116.26 | 9,482,700 |
| 2025-09-30 | $116.26 | $116.30 | $116.08 | $116.24 | $116.24 | 14,592,100 |
| 2025-09-29 | $116.30 | $116.31 | $116.09 | $116.11 | $116.11 | 10,882,600 |
| 2025-09-26 | $116.16 | $116.16 | $116.01 | $116.10 | $116.10 | 8,717,100 |
| 2025-09-25 | $116.15 | $116.15 | $115.97 | $116.02 | $116.02 | 591,700 |
| 2025-09-24 | $116.14 | $116.14 | $116.02 | $116.04 | $116.04 | 1,823,700 |
| 2025-09-23 | $116.20 | $116.20 | $116.09 | $116.14 | $116.14 | 1,524,000 |
| 2025-09-22 | $116.33 | $116.38 | $116.18 | $116.19 | $116.19 | 6,619,600 |
| 2025-09-19 | $116.35 | $116.37 | $116.14 | $116.19 | $116.19 | 773,700 |
| 2025-09-18 | $116.26 | $116.26 | $116.20 | $116.22 | $116.22 | 20,417,000 |
| 2025-09-17 | $116.19 | $116.23 | $116.14 | $116.23 | $116.23 | 21,623,900 |
| 2025-09-16 | $116.18 | $116.18 | $116.00 | $116.18 | $116.18 | 11,228,600 |
| 2025-09-15 | $116.14 | $116.17 | $116.09 | $116.17 | $116.17 | 9,753,000 |
| 2025-09-12 | $116.15 | $116.15 | $116.06 | $116.13 | $116.13 | 997,300 |
| 2025-09-11 | $116.20 | $116.25 | $116.06 | $116.12 | $116.12 | 1,173,500 |
| 2025-09-10 | $116.18 | $116.18 | $116.06 | $116.08 | $116.08 | 15,547,200 |
| 2025-09-09 | $116.15 | $116.15 | $116.08 | $116.13 | $116.13 | 14,144,700 |
| 2025-09-08 | $116.16 | $116.20 | $116.10 | $116.14 | $116.14 | 14,212,700 |
| 2025-09-05 | $116.22 | $116.22 | $116.14 | $116.18 | $116.18 | 9,611,000 |
| 2025-09-04 | $116.19 | $116.24 | $116.17 | $116.19 | $116.19 | 13,665,310 |
| 2025-09-03 | $116.10 | $116.16 | $116.08 | $116.15 | $116.15 | 11,121,900 |
| 2025-09-02 | $116.09 | $116.09 | $116.01 | $116.04 | $116.04 | 14,886,010 |
| 2025-09-01 | $116.02 | $116.06 | $116.02 | $116.06 | $116.06 | 11,739,610 |
| 2025-08-29 | $115.97 | $116.00 | $115.88 | $115.99 | $115.99 | 9,257,400 |
| 2025-08-28 | $116.04 | $116.04 | $115.90 | $115.93 | $115.93 | 6,439,900 |
| 2025-08-27 | $116.07 | $116.07 | $115.98 | $116.05 | $116.05 | 2,514,500 |
| 2025-08-26 | $116.01 | $116.01 | $115.92 | $115.99 | $115.99 | 11,321,700 |
| 2025-08-25 | $115.88 | $115.96 | $115.81 | $115.96 | $115.96 | 3,241,610 |
| 2025-08-22 | $115.95 | $115.95 | $115.82 | $115.85 | $115.85 | 16,725,000 |
| 2025-08-21 | $115.92 | $115.93 | $115.85 | $115.91 | $115.91 | 22,242,300 |
| 2025-08-20 | $116.00 | $116.05 | $115.88 | $115.91 | $115.91 | 13,647,300 |
| 2025-08-19 | $116.14 | $116.14 | $115.96 | $115.98 | $115.98 | 18,956,500 |
| 2025-08-18 | $116.11 | $116.11 | $115.96 | $115.99 | $115.99 | 8,544,900 |
| 2025-08-15 | $116.24 | $116.24 | $116.14 | $116.17 | $116.17 | 3,558,100 |
| 2025-08-14 | $116.28 | $116.28 | $116.12 | $116.15 | $116.15 | 1,980,200 |
| 2025-08-13 | $116.19 | $116.27 | $116.14 | $116.27 | $116.27 | 1,495,000 |
| 2025-08-12 | $116.27 | $116.32 | $116.19 | $116.23 | $116.23 | 17,495,800 |
| 2025-08-11 | $116.35 | $116.38 | $116.21 | $116.24 | $116.24 | 2,489,800 |
| 2025-08-08 | $116.39 | $116.44 | $116.32 | $116.35 | $116.35 | 1,674,800 |
| 2025-08-07 | $116.37 | $116.38 | $116.23 | $116.35 | $116.35 | 1,419,800 |
| 2025-08-06 | $116.31 | $116.34 | $116.20 | $116.32 | $116.32 | 10,474,200 |
| 2025-08-05 | $116.34 | $116.34 | $116.26 | $116.31 | $116.31 | 1,151,500 |
| 2025-08-04 | $116.39 | $116.39 | $116.30 | $116.30 | $116.30 | 17,910,900 |
| 2025-08-01 | $116.26 | $116.33 | $116.16 | $116.30 | $116.30 | 16,238,700 |
| 2025-07-31 | $116.23 | $116.28 | $116.23 | $116.28 | $116.28 | 17,392,200 |
| 2025-07-30 | $116.24 | $116.24 | $116.15 | $116.22 | $116.22 | 5,850,900 |
| 2025-07-29 | $116.23 | $116.26 | $116.12 | $116.13 | $116.13 | 6,539,100 |
| 2025-07-28 | $116.30 | $116.30 | $116.12 | $116.28 | $116.28 | 7,590,700 |
| 2025-07-25 | $116.17 | $116.17 | $116.06 | $116.11 | $116.11 | 4,549,800 |
| 2025-07-24 | $116.25 | $116.25 | $116.00 | $116.02 | $116.02 | 6,775,200 |
| 2025-07-23 | $116.30 | $116.34 | $116.17 | $116.25 | $116.25 | 9,373,030 |
| 2025-07-22 | $116.43 | $116.44 | $116.36 | $116.37 | $116.37 | 4,147,600 |
| 2025-07-21 | $116.47 | $116.47 | $116.37 | $116.42 | $116.42 | 19,617,900 |
| 2025-07-18 | $116.49 | $116.53 | $116.47 | $116.50 | $116.50 | 17,680,600 |
| 2025-07-17 | $116.46 | $116.51 | $116.45 | $116.50 | $116.50 | 6,654,800 |
| 2025-07-16 | $116.42 | $116.47 | $116.42 | $116.43 | $116.43 | 16,587,600 |
| 2025-07-15 | $116.42 | $116.45 | $116.33 | $116.43 | $116.43 | 16,230,400 |
| 2025-07-14 | $116.37 | $116.37 | $116.30 | $116.35 | $116.35 | 5,306,600 |
| 2025-07-11 | $116.39 | $116.39 | $116.24 | $116.36 | $116.36 | 12,788,600 |
| 2025-07-10 | $116.42 | $116.42 | $116.31 | $116.33 | $116.33 | 17,784,100 |
| 2025-07-09 | $116.42 | $116.42 | $116.38 | $116.39 | $116.39 | 15,291,800 |
| 2025-07-08 | $116.41 | $116.41 | $116.36 | $116.38 | $116.38 | 18,102,200 |
| 2025-07-07 | $116.40 | $116.42 | $116.22 | $116.38 | $116.38 | 13,339,600 |
| 2025-07-04 | $116.42 | $116.42 | $116.35 | $116.38 | $116.38 | 20,681,200 |
| 2025-07-03 | $116.35 | $116.42 | $116.35 | $116.37 | $116.37 | 3,485,500 |
| 2025-07-02 | $116.32 | $116.36 | $116.26 | $116.33 | $116.33 | 14,880,000 |
| 2025-07-01 | $116.25 | $116.32 | $116.25 | $116.28 | $116.28 | 11,670,500 |
| 2025-06-30 | $116.29 | $116.29 | $116.23 | $116.26 | $116.26 | 14,369,000 |
| 2025-06-27 | $116.27 | $116.30 | $116.26 | $116.28 | $116.28 | 12,265,700 |
| 2025-06-26 | $116.27 | $116.29 | $116.21 | $116.27 | $116.27 | 10,718,400 |
| 2025-06-25 | $116.26 | $116.27 | $116.19 | $116.26 | $116.26 | 13,610,900 |
| 2025-06-24 | $116.25 | $116.25 | $116.20 | $116.22 | $116.22 | 10,590,700 |
| 2025-06-23 | $116.27 | $116.27 | $116.00 | $116.20 | $116.20 | 22,105,700 |
| 2025-06-20 | $116.26 | $116.26 | $116.18 | $116.23 | $116.23 | 16,042,500 |
| 2025-06-19 | $116.21 | $116.21 | $116.17 | $116.20 | $116.20 | 13,145,700 |
| 2025-06-18 | $116.18 | $116.18 | $116.07 | $116.17 | $116.17 | 3,186,200 |
| 2025-06-17 | $116.05 | $116.13 | $116.02 | $116.13 | $116.13 | 20,800,400 |
| 2025-06-13 | $115.96 | $116.03 | $115.91 | $116.03 | $116.03 | 11,043,600 |
| 2025-06-12 | $116.00 | $116.00 | $115.93 | $115.94 | $115.94 | 9,704,800 |
| 2025-06-11 | $115.97 | $115.99 | $115.94 | $115.98 | $115.98 | 21,686,800 |
| 2025-06-10 | $116.00 | $116.00 | $115.94 | $115.97 | $115.97 | 12,014,100 |
| 2025-06-09 | $116.00 | $116.01 | $115.93 | $115.96 | $115.96 | 17,162,600 |
| 2025-06-06 | $116.00 | $116.00 | $115.94 | $115.96 | $115.96 | 14,089,900 |
| 2025-06-05 | $115.89 | $115.94 | $115.81 | $115.91 | $115.91 | 12,697,400 |
| 2025-06-04 | $115.86 | $115.89 | $115.84 | $115.88 | $115.88 | 19,059,400 |
| 2025-06-03 | $115.89 | $115.89 | $115.77 | $115.84 | $115.84 | 6,221,000 |
| 2025-05-30 | $115.85 | $115.92 | $115.80 | $115.84 | $115.84 | 12,966,100 |
| 2025-05-29 | $115.88 | $115.90 | $115.74 | $115.77 | $115.77 | 14,005,900 |
| 2025-05-28 | $115.91 | $115.92 | $115.87 | $115.90 | $115.90 | 9,725,300 |
| 2025-05-27 | $115.95 | $115.95 | $115.87 | $115.89 | $115.89 | 13,906,800 |
| 2025-05-26 | $115.90 | $115.90 | $115.76 | $115.90 | $115.90 | 11,181,100 |
| 2025-05-23 | $115.92 | $115.93 | $115.81 | $115.92 | $115.92 | 3,155,500 |
| 2025-05-22 | $115.91 | $115.95 | $115.86 | $115.88 | $115.88 | 3,303,000 |
| 2025-05-21 | $115.93 | $115.95 | $115.84 | $115.90 | $115.90 | 13,203,000 |
| 2025-05-20 | $115.94 | $115.97 | $115.83 | $115.89 | $115.89 | 9,598,700 |
| 2025-05-19 | $115.89 | $115.95 | $115.84 | $115.90 | $115.90 | 16,435,200 |
| 2025-05-16 | $115.90 | $115.90 | $115.82 | $115.83 | $115.83 | 18,811,400 |
| 2025-05-15 | $115.94 | $115.94 | $115.84 | $115.88 | $115.88 | 11,579,000 |
| 2025-05-14 | $115.94 | $115.98 | $115.88 | $115.90 | $115.90 | 12,710,240 |
| 2025-05-13 | $115.98 | $116.00 | $115.92 | $115.98 | $115.98 | 8,462,300 |
| 2025-05-12 | $116.02 | $116.03 | $115.84 | $115.97 | $115.97 | 7,488,000 |
| 2025-05-09 | $116.00 | $116.01 | $115.93 | $115.94 | $115.94 | 9,509,500 |
| 2025-05-08 | $115.93 | $116.03 | $115.93 | $116.03 | $116.03 | 6,083,000 |
| 2025-05-07 | $115.90 | $115.93 | $115.82 | $115.85 | $115.85 | 14,667,000 |
| 2025-05-06 | $115.82 | $115.87 | $115.79 | $115.82 | $115.82 | 13,198,200 |
| 2025-04-30 | $115.81 | $115.85 | $115.77 | $115.84 | $115.84 | 10,291,700 |
| 2025-04-29 | $115.76 | $115.81 | $115.63 | $115.80 | $115.80 | 6,051,000 |
| 2025-04-28 | $115.74 | $115.74 | $115.69 | $115.72 | $115.72 | 18,775,300 |
| 2025-04-25 | $115.69 | $115.71 | $115.60 | $115.68 | $115.68 | 14,645,800 |
| 2025-04-24 | $115.65 | $115.65 | $115.55 | $115.58 | $115.58 | 9,370,200 |
| 2025-04-23 | $115.65 | $115.65 | $115.56 | $115.60 | $115.60 | 10,940,400 |
| 2025-04-22 | $115.60 | $115.65 | $115.56 | $115.62 | $115.62 | 11,007,000 |
| 2025-04-21 | $115.67 | $115.70 | $115.49 | $115.51 | $115.51 | 4,941,500 |
| 2025-04-18 | $115.61 | $115.66 | $115.53 | $115.55 | $115.55 | 11,591,200 |
| 2025-04-17 | $115.63 | $115.70 | $115.63 | $115.63 | $115.63 | 21,053,000 |
| 2025-04-16 | $115.60 | $115.75 | $115.58 | $115.73 | $115.73 | 17,260,700 |
| 2025-04-15 | $115.57 | $115.62 | $115.55 | $115.57 | $115.57 | 18,757,000 |
| 2025-04-14 | $115.53 | $115.57 | $115.51 | $115.54 | $115.54 | 14,455,000 |
| 2025-04-11 | $115.61 | $115.69 | $115.47 | $115.54 | $115.54 | 11,653,800 |
| 2025-04-10 | $115.43 | $115.59 | $115.43 | $115.59 | $115.59 | 9,831,000 |
| 2025-04-09 | $115.51 | $115.65 | $115.51 | $115.56 | $115.56 | 22,266,400 |
| 2025-04-08 | $115.48 | $115.56 | $115.43 | $115.49 | $115.49 | 8,885,200 |
| 2025-04-07 | $115.66 | $115.89 | $115.63 | $115.70 | $115.70 | 8,782,600 |
| 2025-04-03 | $115.15 | $115.45 | $115.14 | $115.39 | $115.39 | 5,803,200 |
| 2025-04-02 | $114.88 | $115.03 | $114.83 | $115.00 | $115.00 | 8,026,500 |
| 2025-04-01 | $114.80 | $114.89 | $114.79 | $114.83 | $114.83 | 8,898,000 |
| 2025-03-31 | $114.81 | $114.81 | $114.74 | $114.80 | $114.80 | 8,803,100 |
| 2025-03-28 | $114.79 | $114.84 | $114.74 | $114.80 | $114.80 | 5,331,900 |
| 2025-03-27 | $114.75 | $114.84 | $114.75 | $114.83 | $114.83 | 10,264,700 |
| 2025-03-26 | $114.72 | $114.82 | $114.69 | $114.82 | $114.82 | 9,958,400 |
| 2025-03-25 | $114.80 | $114.80 | $114.73 | $114.75 | $114.75 | 6,240,600 |
| 2025-03-24 | $114.70 | $114.71 | $114.52 | $114.70 | $114.70 | 8,506,200 |
| 2025-03-21 | $114.75 | $114.80 | $114.65 | $114.68 | $114.68 | 11,424,400 |
| 2025-03-20 | $114.66 | $114.73 | $114.57 | $114.73 | $114.73 | 16,042,600 |
| 2025-03-19 | $114.69 | $114.74 | $114.56 | $114.56 | $114.56 | 11,730,500 |
| 2025-03-18 | $114.64 | $114.85 | $114.64 | $114.74 | $114.74 | 17,714,000 |
| 2025-03-17 | $114.68 | $114.80 | $114.62 | $114.65 | $114.65 | 13,288,300 |
| 2025-03-14 | $114.84 | $114.89 | $114.78 | $114.87 | $114.87 | 6,331,200 |
| 2025-03-13 | $114.85 | $114.96 | $114.84 | $114.90 | $114.90 | 6,144,600 |
| 2025-03-12 | $114.73 | $114.97 | $114.73 | $114.97 | $114.97 | 3,195,450 |
| 2025-03-11 | $114.87 | $114.92 | $114.71 | $114.75 | $114.75 | 12,256,200 |
| 2025-03-10 | $114.88 | $115.01 | $114.88 | $114.94 | $114.94 | 11,939,200 |
| 2025-03-07 | $115.03 | $115.05 | $114.83 | $114.89 | $114.89 | 12,283,200 |
| 2025-03-06 | $115.15 | $115.16 | $115.02 | $115.07 | $115.07 | 9,019,000 |
| 2025-03-05 | $115.20 | $115.20 | $115.06 | $115.16 | $115.16 | 17,457,400 |
| 2025-03-04 | $115.32 | $115.32 | $115.09 | $115.12 | $115.12 | 4,928,700 |
| 2025-03-03 | $115.18 | $115.22 | $114.97 | $115.20 | $115.20 | 6,216,700 |
| 2025-02-28 | $115.20 | $115.20 | $115.07 | $115.09 | $115.09 | 8,423,800 |
| 2025-02-27 | $115.24 | $115.24 | $115.08 | $115.10 | $115.10 | 8,052,900 |
| 2025-02-26 | $115.22 | $115.29 | $115.19 | $115.24 | $115.24 | 9,144,200 |
| 2025-02-25 | $115.36 | $115.41 | $115.16 | $115.21 | $115.21 | 5,702,200 |
| 2025-02-24 | $115.38 | $115.38 | $115.12 | $115.20 | $115.20 | 4,376,500 |
| 2025-02-20 | $115.68 | $115.70 | $115.52 | $115.53 | $115.53 | 6,534,600 |
| 2025-02-19 | $115.74 | $115.79 | $115.67 | $115.75 | $115.75 | 3,481,700 |
| 2025-02-18 | $115.84 | $115.86 | $115.68 | $115.75 | $115.75 | 3,790,100 |
| 2025-02-17 | $115.90 | $115.90 | $115.80 | $115.81 | $115.81 | 10,823,000 |
| 2025-02-14 | $115.95 | $115.95 | $115.82 | $115.83 | $115.83 | 8,121,100 |
| 2025-02-13 | $115.92 | $115.94 | $115.90 | $115.91 | $115.91 | 6,411,400 |
| 2025-02-12 | $115.91 | $115.96 | $115.91 | $115.91 | $115.91 | 6,136,300 |
| 2025-02-11 | $115.96 | $115.99 | $115.88 | $115.95 | $115.95 | 6,949,000 |
| 2025-02-10 | $115.96 | $115.96 | $115.86 | $115.87 | $115.87 | 9,323,300 |
| 2025-02-07 | $116.05 | $116.10 | $115.95 | $115.96 | $115.96 | 11,826,900 |
| 2025-02-06 | $116.01 | $116.06 | $115.93 | $116.04 | $116.04 | 8,471,000 |
| 2025-02-05 | $115.94 | $115.94 | $115.81 | $115.92 | $115.92 | 6,593,200 |
| 2025-01-27 | $115.75 | $115.87 | $115.75 | $115.86 | $115.86 | 5,121,700 |
| 2025-01-24 | $115.82 | $115.82 | $115.64 | $115.72 | $115.72 | 3,829,000 |
| 2025-01-23 | $115.78 | $115.81 | $115.74 | $115.77 | $115.77 | 5,893,000 |
| 2025-01-22 | $115.81 | $115.87 | $115.78 | $115.79 | $115.79 | 6,527,600 |
| 2025-01-21 | $115.86 | $115.92 | $115.75 | $115.91 | $115.91 | 10,268,200 |
| 2025-01-20 | $115.70 | $115.85 | $115.70 | $115.79 | $115.79 | 4,382,300 |
| 2025-01-17 | $115.84 | $115.84 | $115.74 | $115.77 | $115.77 | 9,504,500 |
| 2025-01-16 | $115.82 | $115.90 | $115.76 | $115.89 | $115.89 | 7,977,100 |
| 2025-01-15 | $115.79 | $115.91 | $115.79 | $115.86 | $115.86 | 9,359,200 |
| 2025-01-14 | $115.81 | $115.92 | $115.70 | $115.90 | $115.90 | 8,062,800 |
| 2025-01-13 | $115.76 | $115.77 | $115.62 | $115.67 | $115.67 | 4,022,200 |
| 2025-01-09 | $115.92 | $115.92 | $115.77 | $115.80 | $115.80 | 8,109,500 |
| 2025-01-08 | $115.87 | $115.94 | $115.83 | $115.91 | $115.91 | 5,788,500 |
| 2025-01-07 | $115.98 | $116.00 | $115.79 | $115.85 | $115.85 | 1,989,000 |
| 2025-01-06 | $116.06 | $116.08 | $115.91 | $116.01 | $116.01 | 3,170,900 |
| 2025-01-03 | $115.93 | $116.16 | $115.88 | $116.15 | $116.15 | 1,290,400 |
| 2025-01-02 | $115.77 | $115.86 | $115.75 | $115.85 | $115.85 | 3,849,100 |
| 2024-12-31 | $115.76 | $115.81 | $115.15 | $115.81 | $115.81 | 1,085,150 |
| 2024-12-30 | $115.79 | $115.79 | $115.60 | $115.61 | $115.61 | 3,852,300 |
| 2024-12-27 | $115.73 | $115.83 | $115.73 | $115.83 | $115.83 | 2,875,500 |
| 2024-12-26 | $115.67 | $115.69 | $115.54 | $115.66 | $115.66 | 3,243,600 |
| 2024-12-25 | $115.66 | $115.68 | $115.53 | $115.55 | $115.55 | 745,700 |
| 2024-12-24 | $115.66 | $115.66 | $115.44 | $115.55 | $115.55 | 1,003,940 |
| 2024-12-23 | $115.68 | $115.71 | $115.33 | $115.47 | $115.47 | 1,349,400 |
| 2024-12-20 | $115.50 | $115.57 | $115.49 | $115.57 | $115.57 | 358,300 |
| 2024-12-19 | $115.44 | $115.51 | $115.40 | $115.51 | $115.51 | 3,209,800 |
| 2024-12-18 | $115.46 | $115.53 | $115.25 | $115.44 | $115.44 | 1,124,000 |
| 2024-12-17 | $115.39 | $115.42 | $115.30 | $115.35 | $115.35 | 1,419,000 |
| 2024-12-16 | $115.29 | $115.47 | $115.29 | $115.39 | $115.39 | 3,218,400 |
| 2024-12-13 | $115.13 | $115.22 | $115.11 | $115.20 | $115.20 | 1,138,910 |
| 2024-12-12 | $114.89 | $114.94 | $114.89 | $114.94 | $114.94 | 1,156,100 |
| 2024-12-11 | $114.84 | $114.98 | $114.77 | $114.88 | $114.88 | 1,112,200 |
| 2024-12-10 | $114.65 | $114.98 | $114.30 | $114.96 | $114.96 | 1,682,410 |
| 2024-12-09 | $114.58 | $114.60 | $114.53 | $114.58 | $114.58 | 176,900 |
| 2024-12-06 | $114.53 | $114.58 | $114.48 | $114.52 | $114.52 | 1,117,900 |
| 2024-12-05 | $114.43 | $114.48 | $114.41 | $114.47 | $114.47 | 650,120 |
| 2024-12-04 | $114.40 | $114.46 | $114.33 | $114.46 | $114.46 | 577,400 |
| 2024-12-03 | $114.41 | $114.41 | $114.29 | $114.32 | $114.32 | 820,200 |
| 2024-12-02 | $114.28 | $114.38 | $114.13 | $114.35 | $114.35 | 877,300 |
| 2024-11-29 | $114.07 | $114.11 | $114.02 | $114.10 | $114.10 | 470,690 |
| 2024-11-28 | $114.02 | $114.04 | $114.00 | $114.02 | $114.02 | 655,200 |
| 2024-11-27 | $113.95 | $113.97 | $113.85 | $113.96 | $113.96 | 827,700 |
| 2024-11-26 | $113.86 | $113.88 | $113.83 | $113.87 | $113.87 | 1,372,300 |
| 2024-11-25 | $113.81 | $113.84 | $113.68 | $113.82 | $113.82 | 2,179,400 |
| 2024-11-22 | $113.83 | $113.88 | $113.74 | $113.79 | $113.79 | 785,100 |
| 2024-11-21 | $113.77 | $113.81 | $113.71 | $113.78 | $113.78 | 930,900 |
| 2024-11-20 | $113.75 | $113.77 | $113.70 | $113.74 | $113.74 | 657,000 |
| 2024-11-19 | $113.71 | $113.76 | $113.71 | $113.74 | $113.74 | 922,400 |
| 2024-11-18 | $113.74 | $113.76 | $113.66 | $113.72 | $113.72 | 979,500 |
| 2024-11-15 | $113.73 | $113.75 | $113.70 | $113.73 | $113.73 | 1,756,500 |
| 2024-11-14 | $113.70 | $113.75 | $112.98 | $113.67 | $113.67 | 1,740,300 |
| 2024-11-13 | $113.70 | $113.72 | $113.65 | $113.69 | $113.69 | 1,600,300 |
| 2024-11-12 | $113.59 | $113.69 | $113.59 | $113.69 | $113.69 | 1,430,300 |
| 2024-11-11 | $113.56 | $113.62 | $113.54 | $113.57 | $113.57 | 1,914,600 |
| 2024-11-08 | $113.49 | $113.60 | $113.47 | $113.57 | $113.57 | 2,194,300 |
| 2024-11-07 | $113.46 | $113.51 | $113.45 | $113.48 | $113.48 | 1,118,600 |
| 2024-11-06 | $113.37 | $113.42 | $113.33 | $113.39 | $113.39 | 914,800 |
| 2024-11-05 | $113.32 | $113.41 | $113.29 | $113.37 | $113.37 | 1,029,400 |
| 2024-11-04 | $113.30 | $113.31 | $113.25 | $113.30 | $113.30 | 1,221,700 |
| 2024-11-01 | $113.17 | $113.26 | $113.17 | $113.25 | $113.25 | 33,600 |
| 2024-10-31 | $113.16 | $113.24 | $113.13 | $113.20 | $113.20 | 985,600 |
| 2024-10-30 | $113.17 | $113.26 | $113.11 | $113.14 | $113.14 | 1,093,400 |
| 2024-10-29 | $113.15 | $113.24 | $113.05 | $113.14 | $113.14 | 657,500 |
| 2024-10-28 | $113.19 | $113.22 | $113.06 | $113.12 | $113.12 | 1,157,600 |
| 2024-10-25 | $113.23 | $113.33 | $113.20 | $113.21 | $113.21 | 968,000 |
| 2024-10-24 | $113.24 | $113.30 | $113.22 | $113.22 | $113.22 | 927,000 |
| 2024-10-23 | $113.30 | $113.30 | $113.23 | $113.25 | $113.25 | 931,600 |
| 2024-10-22 | $113.34 | $113.36 | $113.23 | $113.24 | $113.24 | 3,565,000 |
| 2024-10-21 | $113.32 | $113.35 | $113.26 | $113.29 | $113.29 | 2,013,200 |
| 2024-10-18 | $113.37 | $113.40 | $113.17 | $113.24 | $113.24 | 180,600 |
| 2024-10-17 | $113.22 | $113.35 | $113.10 | $113.32 | $113.32 | 1,054,500 |
| 2024-10-16 | $113.27 | $113.28 | $113.16 | $113.21 | $113.21 | 869,700 |
| 2024-10-15 | $113.22 | $113.27 | $113.17 | $113.26 | $113.26 | 2,927,400 |
| 2024-10-14 | $113.21 | $113.31 | $113.18 | $113.21 | $113.21 | 2,606,100 |
| 2024-10-11 | $113.29 | $113.30 | $113.10 | $113.18 | $113.18 | 929,500 |
| 2024-10-10 | $113.02 | $113.10 | $112.94 | $113.10 | $113.10 | 1,057,100 |
| 2024-10-09 | $113.10 | $113.10 | $112.92 | $113.00 | $113.00 | 1,100,800 |
| 2024-10-08 | $112.40 | $113.12 | $112.08 | $113.01 | $113.01 | 1,709,820 |
| 2024-09-30 | $112.99 | $113.18 | $111.89 | $113.16 | $113.16 | 350,110 |
| 2024-09-27 | $113.44 | $113.44 | $112.60 | $112.99 | $112.99 | 578,900 |
| 2024-09-26 | $113.81 | $113.82 | $113.61 | $113.69 | $113.69 | 1,624,200 |
| 2024-09-25 | $113.69 | $113.83 | $112.78 | $113.83 | $113.83 | 1,274,600 |
| 2024-09-24 | $113.84 | $113.90 | $113.62 | $113.68 | $113.68 | 200,590 |
| 2024-09-23 | $113.70 | $113.79 | $113.67 | $113.76 | $113.76 | 3,017,000 |
| 2024-09-20 | $113.59 | $113.67 | $113.58 | $113.67 | $113.67 | 2,355,500 |
| 2024-09-19 | $113.69 | $113.77 | $113.47 | $113.49 | $113.49 | 1,143,100 |
| 2024-09-18 | $113.74 | $113.74 | $113.64 | $113.66 | $113.66 | 1,195,490 |
| 2024-09-13 | $113.60 | $113.66 | $113.60 | $113.62 | $113.62 | 1,544,000 |
| 2024-09-12 | $113.59 | $113.62 | $113.51 | $113.53 | $113.53 | 1,465,200 |
| 2024-09-11 | $113.49 | $113.59 | $113.45 | $113.58 | $113.58 | 1,371,100 |
| 2024-09-10 | $113.36 | $113.45 | $113.36 | $113.45 | $113.45 | 1,261,400 |
| 2024-09-09 | $113.23 | $113.31 | $113.22 | $113.30 | $113.30 | 1,049,900 |
| 2024-09-06 | $113.10 | $113.18 | $113.10 | $113.18 | $113.18 | 1,405,800 |
| 2024-09-05 | $113.11 | $113.20 | $113.08 | $113.18 | $113.18 | 1,779,300 |
| 2024-09-04 | $113.13 | $113.18 | $113.05 | $113.07 | $113.07 | 1,633,600 |
| 2024-09-03 | $113.01 | $113.16 | $113.01 | $113.16 | $113.16 | 2,536,100 |
| 2024-09-02 | $113.01 | $113.12 | $113.00 | $113.11 | $113.11 | 1,357,900 |
| 2024-08-30 | $112.89 | $112.90 | $112.79 | $112.86 | $112.86 | 1,030,800 |
| 2024-08-29 | $112.97 | $112.97 | $112.84 | $112.86 | $112.86 | 877,200 |
| 2024-08-28 | $112.90 | $112.98 | $112.86 | $112.98 | $112.98 | 836,700 |
| 2024-08-27 | $112.97 | $112.97 | $112.82 | $112.86 | $112.86 | 1,220,800 |
| 2024-08-26 | $113.01 | $113.08 | $112.94 | $113.00 | $113.00 | 1,107,800 |
| 2024-08-23 | $112.93 | $113.05 | $112.90 | $113.05 | $113.05 | 1,032,810 |
| 2024-08-22 | $112.81 | $112.90 | $112.80 | $112.86 | $112.86 | 1,324,810 |
| 2024-08-21 | $112.82 | $112.84 | $112.69 | $112.72 | $112.72 | 1,337,300 |
| 2024-08-20 | $112.82 | $112.87 | $112.80 | $112.85 | $112.85 | 3,118,700 |
| 2024-08-19 | $112.81 | $112.84 | $112.75 | $112.81 | $112.81 | 1,967,500 |
| 2024-08-16 | $112.74 | $112.83 | $112.74 | $112.78 | $112.78 | 1,353,900 |
| 2024-08-15 | $112.83 | $112.92 | $112.68 | $112.71 | $112.71 | 1,139,200 |
| 2024-08-14 | $112.87 | $112.93 | $112.78 | $112.80 | $112.80 | 1,144,310 |
| 2024-08-13 | $112.66 | $112.82 | $112.66 | $112.82 | $112.82 | 1,099,100 |
| 2024-08-12 | $112.73 | $112.73 | $112.52 | $112.55 | $112.55 | 1,727,600 |
| 2024-08-09 | $112.84 | $112.87 | $112.80 | $112.84 | $112.84 | 1,370,100 |
| 2024-08-08 | $112.88 | $112.92 | $112.71 | $112.80 | $112.80 | 1,520,400 |
| 2024-08-07 | $112.81 | $112.93 | $112.81 | $112.92 | $112.92 | 1,094,000 |
| 2024-08-06 | $112.85 | $112.87 | $112.75 | $112.86 | $112.86 | 1,120,400 |
| 2024-08-05 | $112.88 | $112.93 | $112.86 | $112.93 | $112.93 | 847,400 |
| 2024-08-02 | $112.92 | $112.92 | $112.86 | $112.88 | $112.88 | 3,496,900 |
| 2024-08-01 | $112.73 | $112.84 | $112.70 | $112.81 | $112.81 | 1,108,800 |
| 2024-07-31 | $112.71 | $112.73 | $112.61 | $112.73 | $112.73 | 988,200 |
| 2024-07-30 | $112.54 | $112.64 | $112.54 | $112.60 | $112.60 | 981,900 |
| 2024-07-29 | $112.47 | $112.57 | $112.47 | $112.54 | $112.54 | 1,733,200 |
| 2024-07-26 | $112.45 | $112.51 | $112.45 | $112.51 | $112.51 | 1,602,800 |
| 2024-07-25 | $112.37 | $112.39 | $112.35 | $112.35 | $112.35 | 772,300 |
| 2024-07-24 | $112.35 | $112.35 | $112.27 | $112.31 | $112.31 | 703,800 |
| 2024-07-23 | $112.35 | $112.38 | $112.29 | $112.35 | $112.35 | 664,700 |
| 2024-07-22 | $112.24 | $112.35 | $112.24 | $112.33 | $112.33 | 623,900 |
| 2024-07-19 | $112.12 | $112.25 | $112.07 | $112.23 | $112.23 | 515,900 |
| 2024-07-18 | $112.12 | $112.12 | $112.07 | $112.07 | $112.07 | 34,100 |
| 2024-07-17 | $112.15 | $112.15 | $112.11 | $112.12 | $112.12 | 648,400 |
| 2024-07-16 | $112.14 | $112.15 | $112.07 | $112.11 | $112.11 | 525,300 |
| 2024-07-15 | $112.08 | $112.13 | $112.08 | $112.12 | $112.12 | 411,100 |
| 2024-07-12 | $111.97 | $112.08 | $111.97 | $112.08 | $112.08 | 369,400 |
| 2024-07-11 | $112.00 | $112.03 | $111.96 | $112.03 | $112.03 | 551,000 |
| 2024-07-10 | $111.93 | $111.97 | $111.90 | $111.97 | $111.97 | 594,700 |
| 2024-07-09 | $111.86 | $111.94 | $111.86 | $111.93 | $111.93 | 839,400 |
| 2024-07-08 | $111.85 | $111.91 | $111.75 | $111.84 | $111.84 | 470,300 |
| 2024-07-05 | $111.93 | $111.97 | $111.89 | $111.94 | $111.94 | 640,700 |
| 2024-07-04 | $111.90 | $111.97 | $111.87 | $111.95 | $111.95 | 749,000 |
| 2024-07-03 | $111.81 | $111.90 | $111.78 | $111.90 | $111.90 | 614,400 |
| 2024-07-02 | $111.68 | $111.80 | $111.68 | $111.78 | $111.78 | 743,600 |
| 2024-07-01 | $111.86 | $111.90 | $111.49 | $111.63 | $111.63 | 644,400 |
| 2024-06-28 | $111.83 | $111.86 | $111.77 | $111.83 | $111.83 | 502,400 |
| 2024-06-27 | $111.72 | $111.84 | $111.72 | $111.80 | $111.80 | 520,500 |
| 2024-06-26 | $111.72 | $111.76 | $111.70 | $111.73 | $111.73 | 532,400 |
| 2024-06-25 | $111.71 | $111.71 | $111.63 | $111.70 | $111.70 | 765,400 |
| 2024-06-24 | $111.62 | $111.71 | $111.58 | $111.69 | $111.69 | 624,000 |
| 2024-06-21 | $111.64 | $111.69 | $111.59 | $111.66 | $111.66 | 515,100 |
| 2024-06-20 | $111.69 | $111.70 | $111.62 | $111.70 | $111.70 | 571,900 |
| 2024-06-19 | $111.65 | $111.69 | $111.59 | $111.69 | $111.69 | 566,400 |
| 2024-06-18 | $111.56 | $111.65 | $111.56 | $111.65 | $111.65 | 580,100 |
| 2024-06-17 | $111.52 | $111.57 | $111.48 | $111.52 | $111.52 | 712,800 |
| 2024-06-14 | $111.49 | $111.52 | $111.45 | $111.47 | $111.47 | 568,200 |
| 2024-06-13 | $111.44 | $111.50 | $111.42 | $111.43 | $111.43 | 422,100 |
| 2024-06-12 | $111.53 | $111.53 | $111.37 | $111.41 | $111.41 | 428,500 |
| 2024-06-11 | $111.44 | $111.47 | $111.40 | $111.46 | $111.46 | 597,600 |
| 2024-06-07 | $111.39 | $111.48 | $111.38 | $111.48 | $111.48 | 623,500 |
| 2024-06-06 | $111.29 | $111.37 | $111.27 | $111.31 | $111.31 | 512,100 |
| 2024-06-05 | $111.25 | $111.32 | $111.25 | $111.30 | $111.30 | 455,400 |
| 2024-06-04 | $111.28 | $111.28 | $111.23 | $111.25 | $111.25 | 469,400 |
| 2024-06-03 | $111.18 | $111.34 | $111.17 | $111.26 | $111.26 | 410,100 |
| 2024-05-31 | $111.15 | $111.27 | $111.15 | $111.23 | $111.23 | 533,500 |
| 2024-05-30 | $111.16 | $111.28 | $111.16 | $111.26 | $111.26 | 576,100 |
| 2024-05-29 | $111.19 | $111.30 | $111.19 | $111.24 | $111.24 | 555,500 |
| 2024-05-28 | $111.15 | $111.25 | $111.15 | $111.25 | $111.25 | 560,100 |
| 2024-05-27 | $111.13 | $111.15 | $111.08 | $111.15 | $111.15 | 1,088,900 |
| 2024-05-24 | $111.08 | $111.13 | $111.05 | $111.08 | $111.08 | 473,600 |
| 2024-05-23 | $111.00 | $111.09 | $111.00 | $111.08 | $111.08 | 531,900 |
| 2024-05-22 | $110.88 | $110.96 | $110.88 | $110.94 | $110.94 | 817,400 |
| 2024-05-21 | $110.85 | $110.88 | $110.82 | $110.87 | $110.87 | 1,245,400 |
| 2024-05-20 | $110.87 | $110.87 | $110.81 | $110.83 | $110.83 | 499,200 |
| 2024-05-17 | $110.85 | $110.89 | $110.78 | $110.84 | $110.84 | 556,700 |
| 2024-05-16 | $110.83 | $110.96 | $110.83 | $110.90 | $110.90 | 599,900 |
| 2024-05-15 | $110.91 | $110.99 | $110.91 | $110.93 | $110.93 | 749,500 |
| 2024-05-14 | $110.82 | $111.05 | $110.82 | $110.94 | $110.94 | 799,200 |
| 2024-05-13 | $110.77 | $110.84 | $110.70 | $110.80 | $110.80 | 645,400 |
| 2024-05-10 | $110.78 | $110.85 | $110.73 | $110.77 | $110.77 | 507,300 |
| 2024-05-09 | $110.71 | $110.79 | $110.61 | $110.75 | $110.75 | 2,510,900 |
| 2024-05-08 | $110.67 | $110.77 | $110.67 | $110.77 | $110.77 | 721,700 |
| 2024-05-07 | $110.74 | $110.86 | $110.74 | $110.80 | $110.80 | 577,300 |
| 2024-05-06 | $110.68 | $110.76 | $110.60 | $110.69 | $110.69 | 1,081,600 |
| 2024-04-30 | $110.87 | $110.87 | $110.54 | $110.76 | $110.76 | 893,690 |
| 2024-04-29 | $110.87 | $110.87 | $110.14 | $110.35 | $110.35 | 700,700 |
| 2024-04-26 | $110.92 | $110.95 | $110.63 | $110.68 | $110.68 | 665,400 |
| 2024-04-25 | $110.88 | $111.01 | $110.85 | $110.92 | $110.92 | 1,057,000 |
| 2024-04-24 | $110.90 | $111.00 | $110.80 | $110.88 | $110.88 | 918,400 |
| 2024-04-23 | $110.97 | $111.08 | $110.97 | $111.07 | $111.07 | 771,000 |
| 2024-04-22 | $110.89 | $110.96 | $110.87 | $110.96 | $110.96 | 713,800 |
| 2024-04-19 | $110.74 | $110.87 | $110.74 | $110.87 | $110.87 | 836,700 |
| 2024-04-18 | $110.68 | $110.83 | $110.59 | $110.81 | $110.81 | 672,300 |
| 2024-04-17 | $110.68 | $110.75 | $110.68 | $110.72 | $110.72 | 480,900 |
| 2024-04-16 | $110.57 | $110.66 | $110.55 | $110.66 | $110.66 | 960,100 |
| 2024-04-15 | $110.53 | $110.58 | $110.52 | $110.56 | $110.56 | 615,300 |
| 2024-04-12 | $110.43 | $110.47 | $110.40 | $110.40 | $110.40 | 1,177,800 |
| 2024-04-11 | $110.34 | $110.36 | $110.32 | $110.34 | $110.34 | 1,127,100 |
| 2024-04-10 | $110.32 | $110.32 | $110.15 | $110.32 | $110.32 | 746,500 |
| 2024-04-09 | $110.26 | $110.32 | $110.15 | $110.32 | $110.32 | 1,134,900 |
| 2024-04-08 | $110.22 | $110.22 | $110.14 | $110.22 | $110.22 | 732,000 |
| 2024-04-03 | $110.07 | $110.14 | $110.07 | $110.14 | $110.14 | 636,100 |
| 2024-04-02 | $109.94 | $110.04 | $109.94 | $110.00 | $110.00 | 791,900 |
| 2024-04-01 | $109.94 | $109.94 | $109.89 | $109.93 | $109.93 | 700,300 |
| 2024-03-29 | $109.92 | $109.99 | $109.90 | $109.99 | $109.99 | 798,500 |
| 2024-03-28 | $109.91 | $109.95 | $109.90 | $109.92 | $109.92 | 640,400 |
| 2024-03-27 | $109.90 | $110.00 | $109.90 | $109.99 | $109.99 | 772,900 |
| 2024-03-26 | $109.91 | $109.91 | $109.82 | $109.85 | $109.85 | 717,000 |
| 2024-03-25 | $114.00 | $114.05 | $113.97 | $114.05 | $114.05 | 670,000 |
| 2024-03-22 | $114.03 | $114.06 | $113.96 | $114.00 | $114.00 | 699,300 |
| 2024-03-21 | $113.86 | $114.00 | $113.86 | $114.00 | $114.00 | 650,300 |
| 2024-03-20 | $113.75 | $113.78 | $113.70 | $113.73 | $113.73 | 231,800 |
| 2024-03-19 | $113.69 | $113.73 | $113.60 | $113.69 | $113.69 | 624,700 |
| 2024-03-18 | $113.68 | $113.72 | $113.61 | $113.66 | $113.66 | 1,020,100 |
| 2024-03-15 | $113.63 | $113.65 | $113.58 | $113.65 | $113.65 | 957,000 |
| 2024-03-14 | $113.69 | $113.69 | $113.44 | $113.49 | $113.49 | 1,039,000 |
| 2024-03-13 | $113.70 | $113.75 | $113.66 | $113.66 | $113.66 | 944,700 |
| 2024-03-12 | $113.89 | $113.89 | $113.69 | $113.69 | $113.69 | 769,900 |
| 2024-03-11 | $113.85 | $114.01 | $113.82 | $113.86 | $113.86 | 691,500 |
| 2024-03-08 | $113.82 | $113.93 | $113.82 | $113.82 | $113.82 | 1,012,800 |
| 2024-03-07 | $114.08 | $114.08 | $113.63 | $113.69 | $113.69 | 315,900 |
| 2024-03-06 | $113.97 | $113.98 | $113.85 | $113.87 | $113.87 | 482,400 |
| 2024-03-05 | $113.85 | $113.90 | $113.74 | $113.79 | $113.79 | 546,000 |
| 2024-03-04 | $113.64 | $114.16 | $113.64 | $114.08 | $114.08 | 737,500 |
| 2024-03-01 | $113.65 | $113.69 | $113.54 | $113.55 | $113.55 | 718,200 |
| 2024-02-29 | $113.60 | $113.70 | $113.60 | $113.66 | $113.66 | 525,400 |
| 2024-02-28 | $113.55 | $113.56 | $113.50 | $113.53 | $113.53 | 537,500 |
| 2024-02-27 | $113.43 | $113.52 | $113.40 | $113.52 | $113.52 | 824,100 |
| 2024-02-26 | $113.46 | $113.47 | $113.45 | $113.47 | $113.47 | 925,400 |
| 2024-02-23 | $113.44 | $113.47 | $113.36 | $113.45 | $113.45 | 511,000 |
| 2024-02-22 | $113.25 | $113.35 | $113.25 | $113.33 | $113.33 | 532,400 |
| 2024-02-21 | $113.16 | $113.28 | $113.16 | $113.24 | $113.24 | 604,200 |
| 2024-02-20 | $113.12 | $113.52 | $113.12 | $113.18 | $113.18 | 1,231,200 |
| 2024-02-19 | $113.13 | $113.14 | $113.11 | $113.14 | $113.14 | 818,100 |
| 2024-02-08 | $113.13 | $113.13 | $113.06 | $113.11 | $113.11 | 589,600 |
| 2024-02-07 | $112.96 | $113.01 | $112.96 | $112.96 | $112.96 | 627,900 |
| 2024-02-06 | $112.99 | $113.10 | $112.95 | $113.02 | $113.02 | 680,700 |
| 2024-02-05 | $113.20 | $113.20 | $113.01 | $113.04 | $113.04 | 710,000 |
| 2024-02-02 | $112.96 | $113.01 | $112.95 | $113.01 | $113.01 | 737,000 |
| 2024-02-01 | $112.92 | $112.97 | $112.92 | $112.96 | $112.96 | 725,000 |
| 2024-01-31 | $112.92 | $112.95 | $112.79 | $112.88 | $112.88 | 678,400 |
| 2024-01-30 | $112.74 | $112.79 | $112.71 | $112.77 | $112.77 | 711,700 |
| 2024-01-29 | $112.62 | $112.65 | $112.58 | $112.65 | $112.65 | 580,400 |
| 2024-01-26 | $112.68 | $112.68 | $112.62 | $112.65 | $112.65 | 721,000 |
| 2024-01-25 | $112.62 | $112.74 | $112.62 | $112.66 | $112.66 | 689,800 |
| 2024-01-24 | $112.50 | $112.55 | $112.50 | $112.52 | $112.52 | 758,200 |
| 2024-01-23 | $112.54 | $112.54 | $112.47 | $112.53 | $112.53 | 772,000 |
| 2024-01-22 | $112.45 | $112.52 | $112.41 | $112.52 | $112.52 | 884,900 |
| 2024-01-19 | $112.43 | $112.48 | $112.34 | $112.43 | $112.43 | 760,700 |
| 2024-01-18 | $112.39 | $112.43 | $112.28 | $112.29 | $112.29 | 854,300 |
| 2024-01-17 | $112.16 | $112.26 | $112.16 | $112.26 | $112.26 | 760,000 |
| 2024-01-16 | $112.03 | $112.09 | $112.02 | $112.07 | $112.07 | 807,300 |
| 2024-01-15 | $112.09 | $112.09 | $112.04 | $112.05 | $112.05 | 849,400 |
| 2024-01-12 | $112.07 | $112.12 | $112.05 | $112.10 | $112.10 | 779,000 |
| 2024-01-11 | $111.96 | $112.09 | $111.94 | $112.00 | $112.00 | 870,900 |
| 2024-01-10 | $111.99 | $112.07 | $111.94 | $112.04 | $112.04 | 862,900 |
| 2024-01-09 | $111.92 | $112.00 | $111.92 | $112.00 | $112.00 | 663,300 |
| 2024-01-08 | $111.84 | $111.90 | $111.78 | $111.90 | $111.90 | 738,300 |
| 2024-01-05 | $111.66 | $111.83 | $111.66 | $111.83 | $111.83 | 771,400 |
| 2024-01-04 | $111.63 | $111.74 | $111.62 | $111.62 | $111.62 | 877,700 |
| 2024-01-03 | $111.59 | $111.62 | $111.57 | $111.62 | $111.62 | 816,200 |
| 2024-01-02 | $111.63 | $111.63 | $111.58 | $111.62 | $111.62 | 1,047,900 |
| 2024-01-01 | $111.56 | $111.56 | $111.56 | $111.56 | $111.56 | 0 |
| 2023-12-29 | $111.46 | $111.78 | $111.46 | $111.56 | $111.56 | 1,476,100 |
| 2023-12-28 | $111.49 | $111.52 | $111.40 | $111.46 | $111.46 | 872,100 |
| 2023-12-27 | $111.40 | $111.45 | $111.40 | $111.42 | $111.42 | 984,300 |
| 2023-12-26 | $111.37 | $111.37 | $111.33 | $111.36 | $111.36 | 578,900 |
| 2023-12-25 | $111.30 | $111.33 | $111.30 | $111.33 | $111.33 | 602,700 |
| 2023-12-22 | $111.31 | $111.33 | $111.24 | $111.30 | $111.30 | 942,800 |
| 2023-12-21 | $111.22 | $111.27 | $111.20 | $111.25 | $111.25 | 528,200 |
| 2023-12-20 | $111.23 | $111.26 | $111.19 | $111.21 | $111.21 | 573,300 |
| 2023-12-19 | $111.20 | $111.23 | $111.19 | $111.20 | $111.20 | 558,900 |
| 2023-12-18 | $111.23 | $111.24 | $111.19 | $111.21 | $111.21 | 526,600 |
| 2023-12-15 | $111.19 | $111.19 | $111.11 | $111.16 | $111.16 | 614,900 |
| 2023-12-14 | $111.17 | $111.20 | $111.10 | $111.12 | $111.12 | 545,800 |
| 2023-12-13 | $111.16 | $111.28 | $111.15 | $111.17 | $111.17 | 649,800 |
| 2023-12-12 | $111.13 | $111.19 | $111.08 | $111.16 | $111.16 | 642,400 |
| 2023-12-11 | $111.06 | $111.14 | $111.05 | $111.14 | $111.14 | 379,200 |
| 2023-12-08 | $111.06 | $111.06 | $111.01 | $111.06 | $111.06 | 381,900 |
| 2023-12-07 | $110.97 | $111.04 | $110.97 | $111.02 | $111.02 | 470,500 |
| 2023-12-06 | $110.92 | $111.01 | $110.92 | $110.99 | $110.99 | 315,700 |
| 2023-12-05 | $110.91 | $110.99 | $110.91 | $110.99 | $110.99 | 314,300 |
| 2023-12-04 | $110.93 | $110.93 | $110.87 | $110.91 | $110.91 | 375,300 |
| 2023-12-01 | $110.80 | $110.86 | $110.80 | $110.86 | $110.86 | 506,900 |
| 2023-11-30 | $110.73 | $110.82 | $110.73 | $110.79 | $110.79 | 446,100 |
| 2023-11-29 | $110.68 | $110.71 | $110.62 | $110.71 | $110.71 | 488,200 |
| 2023-11-28 | $110.70 | $110.71 | $110.65 | $110.69 | $110.69 | 287,000 |
| 2023-11-27 | $110.70 | $110.72 | $110.66 | $110.70 | $110.70 | 453,600 |
| 2023-11-24 | $110.70 | $110.72 | $110.69 | $110.69 | $110.69 | 393,400 |
| 2023-11-23 | $110.73 | $110.73 | $110.66 | $110.66 | $110.66 | 227,500 |
| 2023-11-22 | $110.76 | $110.84 | $110.74 | $110.78 | $110.78 | 221,700 |
| 2023-11-21 | $110.85 | $110.85 | $110.78 | $110.81 | $110.81 | 388,100 |
| 2023-11-20 | $110.88 | $110.91 | $110.82 | $110.85 | $110.85 | 313,900 |
| 2023-11-17 | $110.87 | $110.89 | $110.83 | $110.85 | $110.85 | 433,300 |
| 2023-11-16 | $110.89 | $110.89 | $110.88 | $110.89 | $110.89 | 440,800 |
| 2023-11-15 | $110.85 | $110.88 | $110.82 | $110.88 | $110.88 | 479,900 |
| 2023-11-14 | $110.87 | $110.89 | $110.82 | $110.82 | $110.82 | 410,000 |
| 2023-11-13 | $110.81 | $110.89 | $110.81 | $110.87 | $110.87 | 453,800 |
| 2023-11-10 | $110.90 | $110.90 | $110.88 | $110.89 | $110.89 | 500,100 |
| 2023-11-09 | $110.86 | $110.93 | $110.86 | $110.93 | $110.93 | 441,700 |
| 2023-11-08 | $110.85 | $110.94 | $110.85 | $110.93 | $110.93 | 528,500 |
| 2023-11-07 | $110.83 | $110.88 | $110.83 | $110.88 | $110.88 | 423,600 |
| 2023-11-06 | $110.82 | $110.88 | $110.81 | $110.88 | $110.88 | 484,600 |
| 2023-11-03 | $110.88 | $110.90 | $110.82 | $110.82 | $110.82 | 222,500 |
| 2023-11-02 | $110.84 | $110.88 | $110.79 | $110.88 | $110.88 | 365,000 |
| 2023-11-01 | $110.73 | $110.83 | $110.73 | $110.83 | $110.83 | 410,700 |
| 2023-10-31 | $110.66 | $110.71 | $110.66 | $110.70 | $110.70 | 382,300 |
| 2023-10-30 | $110.76 | $110.76 | $110.62 | $110.69 | $110.69 | 417,200 |
| 2023-10-27 | $110.82 | $110.82 | $110.73 | $110.73 | $110.73 | 523,300 |
| 2023-10-26 | $110.91 | $110.91 | $110.79 | $110.83 | $110.83 | 521,800 |
| 2023-10-25 | $115.38 | $115.38 | $110.80 | $110.80 | $110.80 | 886,600 |
| 2023-10-24 | $115.56 | $115.56 | $115.48 | $115.52 | $111.02 | 687,900 |
| 2023-10-23 | $115.20 | $115.49 | $115.20 | $115.47 | $110.97 | 681,500 |
| 2023-10-20 | $115.25 | $115.50 | $115.25 | $115.49 | $110.99 | 376,000 |
| 2023-10-19 | $115.30 | $115.31 | $115.29 | $115.29 | $110.80 | 412,600 |
| 2023-10-18 | $115.27 | $115.32 | $115.27 | $115.29 | $110.80 | 444,400 |
| 2023-10-17 | $115.34 | $115.34 | $115.29 | $115.31 | $110.82 | 563,900 |
| 2023-10-16 | $115.34 | $115.39 | $115.34 | $115.39 | $110.90 | 384,700 |
| 2023-10-13 | $115.25 | $115.30 | $115.25 | $115.30 | $110.81 | 502,900 |
| 2023-10-12 | $115.23 | $115.28 | $115.23 | $115.27 | $110.78 | 551,100 |
| 2023-10-11 | $115.28 | $115.28 | $115.23 | $115.24 | $110.75 | 468,500 |
| 2023-10-10 | $115.34 | $115.35 | $115.30 | $115.35 | $110.86 | 501,200 |
| 2023-10-09 | $115.27 | $115.30 | $115.27 | $115.30 | $110.81 | 205,400 |
| 2023-09-28 | $115.29 | $115.32 | $115.27 | $115.29 | $110.80 | 212,700 |
| 2023-09-27 | $115.27 | $115.27 | $115.22 | $115.23 | $110.74 | 204,200 |
| 2023-09-26 | $115.26 | $115.28 | $115.25 | $115.25 | $110.76 | 475,000 |
| 2023-09-25 | $115.24 | $115.24 | $115.21 | $115.22 | $110.73 | 444,300 |
| 2023-09-22 | $115.26 | $115.26 | $115.23 | $115.26 | $110.77 | 508,000 |
| 2023-09-21 | $115.25 | $115.29 | $115.20 | $115.24 | $110.75 | 575,300 |
| 2023-09-20 | $115.32 | $115.34 | $115.21 | $115.23 | $110.74 | 467,100 |
| 2023-09-19 | $115.40 | $115.40 | $115.24 | $115.35 | $110.86 | 256,300 |
| 2023-09-18 | $115.42 | $115.47 | $115.42 | $115.44 | $110.94 | 502,100 |
| 2023-09-15 | $115.42 | $115.46 | $115.42 | $115.43 | $110.93 | 216,000 |
| 2023-09-14 | $115.48 | $115.55 | $115.42 | $115.47 | $110.98 | 456,200 |
| 2023-09-13 | $115.50 | $115.51 | $115.46 | $115.51 | $111.01 | 412,000 |
| 2023-09-12 | $115.53 | $115.53 | $115.49 | $115.51 | $111.01 | 442,000 |
| 2023-09-11 | $115.48 | $115.53 | $115.48 | $115.50 | $111.00 | 382,100 |
| 2023-09-08 | $115.54 | $115.54 | $115.50 | $115.52 | $115.52 | 433,100 |
| 2023-09-07 | $115.63 | $115.64 | $115.54 | $115.60 | $115.60 | 501,900 |
| 2023-09-06 | $115.58 | $115.60 | $115.48 | $115.58 | $115.58 | 484,400 |
| 2023-09-05 | $115.54 | $115.55 | $115.50 | $115.50 | $115.50 | 461,300 |
| 2023-09-04 | $115.56 | $115.58 | $115.44 | $115.50 | $115.50 | 444,900 |
| 2023-09-01 | $115.60 | $115.60 | $115.55 | $115.56 | $115.56 | 237,900 |
| 2023-08-31 | $115.66 | $115.66 | $115.62 | $115.64 | $115.64 | 445,800 |
| 2023-08-30 | $115.58 | $115.62 | $115.58 | $115.62 | $115.62 | 622,300 |
| 2023-08-29 | $115.63 | $115.72 | $115.62 | $115.63 | $115.63 | 287,500 |
| 2023-08-28 | $115.62 | $115.67 | $115.52 | $115.67 | $115.67 | 557,700 |
| 2023-08-25 | $115.63 | $115.67 | $115.62 | $115.67 | $115.67 | 378,300 |
| 2023-08-24 | $115.63 | $115.66 | $115.62 | $115.66 | $115.66 | 459,300 |
| 2023-08-23 | $115.64 | $115.64 | $115.60 | $115.62 | $115.62 | 410,310 |
| 2023-08-22 | $115.65 | $115.65 | $115.63 | $115.64 | $115.64 | 773,500 |
| 2023-08-21 | $115.65 | $116.50 | $115.60 | $115.74 | $115.74 | 364,600 |
| 2023-08-18 | $115.54 | $115.80 | $115.54 | $115.68 | $115.68 | 491,300 |
| 2023-08-17 | $115.54 | $115.55 | $115.53 | $115.55 | $115.55 | 504,400 |
| 2023-08-16 | $115.52 | $115.52 | $115.49 | $115.52 | $115.52 | 392,800 |
| 2023-08-15 | $115.44 | $115.53 | $115.43 | $115.53 | $115.53 | 321,500 |
| 2023-08-14 | $115.43 | $115.44 | $115.41 | $115.44 | $115.44 | 408,000 |
| 2023-08-11 | $115.44 | $115.44 | $115.40 | $115.41 | $115.41 | 421,900 |
| 2023-08-10 | $115.40 | $115.41 | $115.40 | $115.41 | $115.41 | 445,000 |
| 2023-08-09 | $115.40 | $115.48 | $115.39 | $115.39 | $115.39 | 520,000 |
| 2023-08-08 | $115.36 | $115.41 | $115.36 | $115.37 | $115.37 | 368,900 |
| 2023-08-07 | $115.28 | $115.33 | $115.28 | $115.30 | $115.30 | 444,200 |
| 2023-08-04 | $115.35 | $115.35 | $115.32 | $115.33 | $115.33 | 442,300 |
| 2023-08-03 | $115.35 | $115.35 | $115.31 | $115.33 | $115.33 | 446,700 |
| 2023-08-02 | $115.27 | $115.32 | $115.27 | $115.31 | $115.31 | 401,600 |
| 2023-08-01 | $115.30 | $115.30 | $115.26 | $115.30 | $115.30 | 445,000 |
| 2023-07-31 | $115.28 | $115.32 | $115.28 | $115.28 | $115.28 | 507,000 |
| 2023-07-28 | $115.31 | $115.32 | $115.28 | $115.32 | $115.32 | 506,600 |
| 2023-07-27 | $115.20 | $115.24 | $115.19 | $115.20 | $115.20 | 510,900 |
| 2023-07-26 | $115.10 | $115.14 | $115.10 | $115.14 | $115.14 | 449,300 |
| 2023-07-25 | $115.14 | $115.17 | $115.14 | $115.16 | $115.16 | 469,910 |
| 2023-07-24 | $115.15 | $115.19 | $115.15 | $115.18 | $115.18 | 526,200 |
| 2023-07-21 | $115.13 | $115.18 | $115.13 | $115.18 | $115.18 | 511,800 |
| 2023-07-20 | $115.16 | $115.18 | $115.14 | $115.17 | $115.17 | 451,400 |
| 2023-07-19 | $115.12 | $115.17 | $115.12 | $115.17 | $115.17 | 469,900 |
| 2023-07-18 | $115.10 | $115.11 | $115.09 | $115.11 | $115.11 | 655,900 |
| 2023-07-17 | $115.06 | $115.10 | $115.06 | $115.08 | $115.08 | 894,400 |
| 2023-07-14 | $114.97 | $115.02 | $114.97 | $115.01 | $115.01 | 616,400 |
| 2023-07-13 | $114.99 | $115.04 | $114.99 | $115.04 | $115.04 | 539,400 |
| 2023-07-12 | $115.02 | $115.05 | $115.02 | $115.03 | $115.03 | 585,000 |
| 2023-07-11 | $115.05 | $115.05 | $115.02 | $115.05 | $115.05 | 570,200 |
| 2023-07-10 | $114.99 | $115.03 | $114.99 | $115.03 | $115.03 | 576,500 |
| 2023-07-07 | $114.98 | $114.99 | $114.96 | $114.98 | $114.98 | 451,600 |
| 2023-07-06 | $114.95 | $114.99 | $114.92 | $114.96 | $114.96 | 699,700 |
| 2023-07-05 | $114.88 | $114.95 | $114.86 | $114.95 | $114.95 | 508,800 |
| 2023-07-04 | $114.86 | $114.93 | $114.84 | $114.90 | $114.90 | 398,100 |
| 2023-07-03 | $114.85 | $114.88 | $114.84 | $114.88 | $114.88 | 330,300 |
| 2023-06-30 | $114.87 | $114.92 | $114.87 | $114.92 | $114.92 | 628,200 |
| 2023-06-29 | $114.80 | $114.84 | $114.80 | $114.84 | $114.84 | 456,700 |
| 2023-06-28 | $114.81 | $114.86 | $114.81 | $114.83 | $114.83 | 624,400 |
| 2023-06-27 | $114.76 | $114.78 | $114.72 | $114.77 | $114.77 | 754,000 |
| 2023-06-26 | $114.69 | $114.74 | $114.69 | $114.72 | $114.72 | 704,800 |
| 2023-06-21 | $114.62 | $114.65 | $114.62 | $114.65 | $114.65 | 357,000 |
| 2023-06-20 | $114.67 | $114.67 | $114.62 | $114.63 | $114.63 | 509,500 |
| 2023-06-19 | $114.65 | $114.69 | $114.65 | $114.66 | $114.66 | 598,000 |
| 2023-06-16 | $114.63 | $114.63 | $114.53 | $114.59 | $114.59 | 597,400 |
| 2023-06-15 | $114.66 | $114.71 | $114.66 | $114.71 | $114.71 | 611,500 |
| 2023-06-14 | $114.53 | $114.75 | $114.53 | $114.69 | $114.69 | 755,400 |
| 2023-06-13 | $114.40 | $114.65 | $114.40 | $114.53 | $114.53 | 911,700 |
| 2023-06-12 | $114.38 | $114.40 | $114.35 | $114.40 | $114.40 | 594,600 |
| 2023-06-09 | $114.35 | $114.35 | $114.30 | $114.35 | $114.35 | 451,800 |
| 2023-06-08 | $114.30 | $114.30 | $114.25 | $114.30 | $114.30 | 609,700 |
| 2023-06-07 | $114.24 | $115.21 | $114.21 | $114.25 | $114.25 | 335,000 |
| 2023-06-06 | $114.22 | $114.24 | $114.17 | $114.20 | $114.20 | 524,000 |
| 2023-06-05 | $114.01 | $115.10 | $114.00 | $114.20 | $114.20 | 732,800 |
| 2023-06-02 | $114.05 | $114.07 | $114.00 | $114.05 | $114.05 | 97,000 |
| 2023-06-01 | $113.99 | $114.04 | $113.96 | $114.02 | $114.02 | 189,600 |
| 2023-05-31 | $113.98 | $114.00 | $113.94 | $113.99 | $113.99 | 110,600 |
| 2023-05-30 | $113.95 | $113.98 | $113.95 | $113.96 | $113.96 | 63,100 |
| 2023-05-29 | $113.90 | $114.16 | $113.90 | $113.98 | $113.98 | 170,800 |
| 2023-05-26 | $113.90 | $113.95 | $113.88 | $113.90 | $113.90 | 182,400 |
| 2023-05-25 | $113.90 | $113.92 | $113.86 | $113.90 | $113.90 | 237,000 |
| 2023-05-24 | $113.90 | $113.93 | $113.90 | $113.93 | $113.93 | 74,400 |
| 2023-05-23 | $113.87 | $113.95 | $113.83 | $113.93 | $113.93 | 188,800 |
| 2023-05-22 | $113.80 | $113.85 | $113.75 | $113.82 | $113.82 | 343,700 |
| 2023-05-19 | $113.60 | $113.90 | $113.60 | $113.75 | $113.75 | 172,000 |
| 2023-05-18 | $113.67 | $113.68 | $113.59 | $113.64 | $113.64 | 106,400 |
| 2023-05-17 | $113.63 | $113.69 | $113.62 | $113.63 | $113.63 | 297,600 |
| 2023-05-16 | $113.57 | $113.63 | $113.57 | $113.62 | $113.62 | 254,300 |
| 2023-05-15 | $113.56 | $113.60 | $113.53 | $113.58 | $113.58 | 213,100 |
| 2023-05-12 | $113.56 | $113.61 | $113.45 | $113.55 | $113.55 | 233,900 |
| 2023-05-11 | $113.50 | $113.57 | $113.48 | $113.56 | $113.56 | 457,600 |
| 2023-05-10 | $113.44 | $113.59 | $113.42 | $113.51 | $113.51 | 450,100 |
| 2023-05-09 | $113.42 | $113.49 | $113.42 | $113.47 | $113.47 | 240,100 |
| 2023-05-08 | $113.37 | $113.45 | $113.37 | $113.44 | $113.44 | 39,800 |
| 2023-05-05 | $113.33 | $113.45 | $113.33 | $113.40 | $113.40 | 232,600 |
| 2023-05-04 | $113.38 | $113.44 | $113.30 | $113.33 | $113.33 | 157,800 |
| 2023-05-03 | $113.33 | $113.33 | $113.33 | $113.33 | $113.33 | 0 |
| 2023-05-02 | $113.33 | $113.33 | $113.33 | $113.33 | $113.33 | 0 |
| 2023-04-28 | $113.21 | $113.67 | $113.21 | $113.33 | $113.33 | 379,100 |
| 2023-04-27 | $113.24 | $113.26 | $113.24 | $113.26 | $113.26 | 182,700 |
| 2023-04-26 | $113.28 | $113.28 | $113.25 | $113.25 | $113.25 | 100,600 |
| 2023-04-25 | $113.23 | $113.26 | $113.20 | $113.23 | $113.23 | 236,200 |
| 2023-04-24 | $113.12 | $113.45 | $113.06 | $113.25 | $113.25 | 419,400 |
| 2023-04-21 | $113.05 | $113.08 | $113.04 | $113.08 | $113.08 | 145,100 |
| 2023-04-20 | $113.03 | $113.07 | $113.03 | $113.07 | $113.07 | 1,004,500 |
| 2023-04-19 | $113.03 | $113.05 | $112.99 | $113.05 | $113.05 | 247,800 |
| 2023-04-18 | $113.13 | $113.23 | $112.93 | $113.02 | $113.02 | 1,954,600 |
| 2023-04-17 | $112.98 | $113.25 | $112.98 | $113.08 | $113.08 | 565,800 |
| 2023-04-14 | $112.98 | $113.05 | $112.96 | $113.00 | $113.00 | 264,210 |
| 2023-04-13 | $112.99 | $113.06 | $112.99 | $113.00 | $113.00 | 228,200 |
| 2023-04-12 | $113.02 | $113.02 | $112.68 | $113.01 | $113.01 | 1,349,320 |
| 2023-04-11 | $112.95 | $113.01 | $112.92 | $112.97 | $112.97 | 255,500 |
| 2023-04-10 | $112.86 | $112.95 | $112.86 | $112.90 | $112.90 | 202,810 |
| 2023-04-07 | $113.02 | $113.02 | $112.32 | $112.90 | $112.90 | 445,300 |
| 2023-04-06 | $113.05 | $113.11 | $113.02 | $113.04 | $113.04 | 201,600 |
| 2023-04-05 | $113.06 | $113.06 | $113.06 | $113.06 | $113.06 | 0 |
| 2023-04-04 | $113.05 | $113.13 | $113.01 | $113.06 | $113.06 | 342,400 |
| 2023-04-03 | $112.88 | $114.08 | $112.88 | $113.10 | $113.10 | 439,900 |
| 2023-03-31 | $112.94 | $112.96 | $112.93 | $112.93 | $112.93 | 201,100 |
| 2023-03-30 | $112.91 | $114.00 | $112.84 | $112.96 | $112.96 | 520,200 |
| 2023-03-29 | $112.90 | $112.94 | $112.87 | $112.94 | $112.94 | 242,200 |
| 2023-03-28 | $112.95 | $112.95 | $112.86 | $112.91 | $112.91 | 500,500 |
| 2023-03-27 | $112.86 | $112.91 | $112.86 | $112.90 | $112.90 | 225,700 |
| 2023-03-24 | $112.85 | $112.86 | $112.85 | $112.86 | $112.86 | 225,800 |
| 2023-03-23 | $112.79 | $112.89 | $112.79 | $112.83 | $112.83 | 306,600 |
| 2023-03-22 | $112.85 | $112.89 | $112.80 | $112.83 | $112.83 | 282,700 |
| 2023-03-21 | $112.86 | $112.87 | $112.84 | $112.84 | $112.84 | 205,900 |
| 2023-03-20 | $112.75 | $112.84 | $112.75 | $112.84 | $112.84 | 237,100 |
| 2023-03-17 | $112.73 | $112.82 | $112.73 | $112.80 | $112.80 | 223,000 |
| 2023-03-16 | $112.69 | $112.78 | $112.69 | $112.77 | $112.77 | 276,200 |
| 2023-03-15 | $112.74 | $112.74 | $112.70 | $112.73 | $112.73 | 204,000 |
| 2023-03-14 | $112.70 | $112.75 | $112.70 | $112.74 | $112.74 | 266,200 |
| 2023-03-13 | $112.70 | $112.75 | $112.68 | $112.70 | $112.70 | 263,500 |
| 2023-03-10 | $112.70 | $112.70 | $112.65 | $112.70 | $112.70 | 204,900 |
| 2023-03-09 | $112.62 | $112.70 | $112.62 | $112.70 | $112.70 | 214,800 |
| 2023-03-08 | $112.53 | $112.72 | $112.50 | $112.67 | $112.67 | 559,200 |
| 2023-03-07 | $112.44 | $112.58 | $112.44 | $112.53 | $112.53 | 343,500 |
| 2023-03-06 | $112.50 | $112.50 | $112.41 | $112.44 | $112.44 | 272,700 |
| 2023-03-03 | $112.43 | $112.47 | $112.40 | $112.45 | $112.45 | 234,000 |
| 2023-03-02 | $112.37 | $112.45 | $112.37 | $112.43 | $112.43 | 5,100 |
| 2023-03-01 | $112.36 | $112.45 | $112.36 | $112.41 | $112.41 | 325,900 |
| 2023-02-28 | $112.41 | $112.43 | $112.36 | $112.40 | $112.40 | 302,000 |
| 2023-02-27 | $112.41 | $112.41 | $112.38 | $112.40 | $112.40 | 352,800 |
| 2023-02-24 | $112.35 | $112.38 | $112.35 | $112.38 | $112.38 | 259,200 |
| 2023-02-23 | $112.37 | $112.38 | $112.36 | $112.36 | $112.36 | 336,800 |
| 2023-02-22 | $112.38 | $112.38 | $112.33 | $112.35 | $112.35 | 320,600 |
| 2023-02-21 | $112.44 | $112.61 | $112.30 | $112.33 | $112.33 | 515,100 |
| 2023-02-20 | $112.46 | $112.46 | $112.38 | $112.43 | $112.43 | 1,451,700 |
| 2023-02-17 | $112.40 | $112.41 | $112.40 | $112.41 | $112.41 | 2,003,200 |
| 2023-02-16 | $112.40 | $112.40 | $112.39 | $112.39 | $112.39 | 102,300 |
| 2023-02-15 | $112.38 | $112.50 | $112.36 | $112.38 | $112.38 | 302,800 |
| 2023-02-14 | $112.35 | $112.37 | $112.33 | $112.35 | $112.35 | 226,100 |
| 2023-02-13 | $112.30 | $112.31 | $112.30 | $112.30 | $112.30 | 201,710 |
| 2023-02-10 | $112.30 | $112.35 | $112.30 | $112.30 | $112.30 | 258,100 |
| 2023-02-09 | $112.33 | $112.38 | $112.27 | $112.31 | $112.31 | 311,400 |
| 2023-02-08 | $112.30 | $112.34 | $112.28 | $112.28 | $112.28 | 259,900 |
| 2023-02-07 | $112.35 | $112.35 | $112.27 | $112.30 | $112.30 | 227,400 |
| 2023-02-06 | $112.36 | $112.36 | $112.26 | $112.31 | $112.31 | 202,600 |
| 2023-02-03 | $112.36 | $112.36 | $112.27 | $112.31 | $112.31 | 340,300 |
| 2023-02-02 | $112.31 | $112.31 | $112.28 | $112.31 | $112.31 | 208,500 |
| 2023-02-01 | $112.36 | $112.36 | $112.29 | $112.31 | $112.31 | 274,400 |
| 2023-01-31 | $112.30 | $112.65 | $112.30 | $112.40 | $112.40 | 412,610 |
| 2023-01-30 | $112.31 | $112.40 | $112.25 | $112.33 | $112.33 | 342,010 |
| 2023-01-20 | $112.32 | $112.37 | $112.30 | $112.36 | $112.36 | 27,300 |
| 2023-01-19 | $112.30 | $112.34 | $112.28 | $112.32 | $112.32 | 216,920 |
| 2023-01-18 | $112.29 | $112.34 | $112.28 | $112.30 | $112.30 | 245,700 |
| 2023-01-17 | $112.23 | $112.29 | $112.22 | $112.29 | $112.29 | 222,200 |
| 2023-01-16 | $112.21 | $112.29 | $112.21 | $112.24 | $112.24 | 226,310 |
| 2023-01-13 | $112.28 | $112.29 | $112.24 | $112.26 | $112.26 | 215,500 |
| 2023-01-12 | $112.22 | $112.29 | $112.22 | $112.27 | $112.27 | 247,900 |
| 2023-01-11 | $112.29 | $112.31 | $112.25 | $112.27 | $112.27 | 213,400 |
| 2023-01-10 | $112.33 | $112.34 | $112.22 | $112.30 | $112.30 | 375,800 |
| 2023-01-09 | $112.26 | $112.58 | $112.26 | $112.33 | $112.33 | 462,700 |
| 2023-01-06 | $112.28 | $112.35 | $112.26 | $112.31 | $112.31 | 491,100 |
| 2023-01-05 | $112.40 | $112.43 | $112.33 | $112.33 | $112.33 | 201,100 |
| 2023-01-04 | $112.04 | $112.63 | $112.04 | $112.38 | $112.38 | 321,800 |
| 2023-01-03 | $111.85 | $112.46 | $111.80 | $112.09 | $112.09 | 811,600 |
| 2023-01-02 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 0 |
| 2022-12-30 | $111.83 | $112.38 | $111.81 | $111.85 | $111.85 | 593,300 |
| 2022-12-29 | $111.89 | $111.92 | $111.82 | $111.85 | $111.85 | 305,500 |
| 2022-12-28 | $111.96 | $112.02 | $111.62 | $111.91 | $111.91 | 366,200 |
| 2022-12-27 | $112.10 | $112.14 | $111.96 | $112.00 | $112.00 | 469,500 |
| 2022-12-26 | $112.09 | $112.19 | $112.07 | $112.11 | $112.11 | 299,900 |
| 2022-12-23 | $112.20 | $112.46 | $112.14 | $112.14 | $112.14 | 357,100 |
| 2022-12-22 | $112.30 | $112.37 | $112.15 | $112.15 | $112.15 | 403,600 |
| 2022-12-21 | $112.05 | $112.55 | $111.96 | $112.25 | $112.25 | 810,000 |
| 2022-12-20 | $111.99 | $112.09 | $111.99 | $112.05 | $112.05 | 510,700 |
| 2022-12-19 | $112.04 | $112.06 | $112.00 | $112.04 | $112.04 | 216,100 |
| 2022-12-16 | $112.00 | $112.09 | $112.00 | $112.01 | $112.01 | 249,600 |
| 2022-12-15 | $112.00 | $112.10 | $112.00 | $112.05 | $112.05 | 472,800 |
| 2022-12-14 | $111.97 | $112.06 | $111.97 | $112.05 | $112.05 | 281,600 |
| 2022-12-13 | $112.06 | $112.06 | $111.94 | $112.01 | $112.01 | 254,200 |
| 2022-12-12 | $112.09 | $112.16 | $112.09 | $112.10 | $112.10 | 213,800 |
| 2022-12-09 | $112.04 | $112.80 | $112.03 | $112.14 | $112.14 | 388,600 |
| 2022-12-08 | $112.03 | $112.08 | $112.01 | $112.07 | $112.07 | 251,200 |
| 2022-12-07 | $111.87 | $113.00 | $111.87 | $112.03 | $112.03 | 602,800 |
| 2022-12-06 | $111.70 | $111.97 | $111.70 | $111.91 | $111.91 | 328,300 |
| 2022-12-05 | $111.70 | $111.79 | $111.70 | $111.75 | $111.75 | 255,000 |
| 2022-12-01 | $111.76 | $111.85 | $111.76 | $111.85 | $111.85 | 279,700 |
| 2022-11-30 | $111.83 | $111.90 | $111.73 | $111.80 | $111.80 | 310,100 |
| 2022-11-29 | $111.80 | $111.82 | $111.75 | $111.78 | $111.78 | 222,600 |
| 2022-11-28 | $111.76 | $111.80 | $111.76 | $111.80 | $111.80 | 216,200 |
| 2022-11-25 | $111.75 | $111.85 | $111.75 | $111.80 | $111.80 | 222,200 |
| 2022-11-24 | $111.65 | $112.24 | $111.65 | $111.71 | $111.71 | 234,100 |
| 2022-11-23 | $111.46 | $111.81 | $111.46 | $111.60 | $111.60 | 468,400 |
| 2022-11-22 | $111.53 | $111.53 | $111.00 | $111.41 | $111.41 | 380,400 |
| 2022-11-21 | $111.54 | $111.57 | $111.51 | $111.52 | $111.52 | 201,000 |
| 2022-11-18 | $111.61 | $111.69 | $111.56 | $111.56 | $111.56 | 263,200 |
| 2022-11-17 | $111.85 | $111.85 | $111.65 | $111.66 | $111.66 | 216,900 |
| 2022-11-16 | $111.87 | $111.93 | $111.87 | $111.90 | $111.90 | 204,300 |
| 2022-11-15 | $111.94 | $112.59 | $111.84 | $111.92 | $111.92 | 417,700 |
| 2022-11-14 | $111.95 | $111.99 | $111.80 | $111.89 | $111.89 | 485,320 |
| 2022-11-11 | $112.26 | $112.26 | $112.00 | $112.00 | $112.00 | 295,700 |
| 2022-11-10 | $112.21 | $112.92 | $112.21 | $112.26 | $112.26 | 370,000 |
| 2022-11-09 | $112.21 | $112.70 | $112.21 | $112.25 | $112.25 | 394,400 |
| 2022-11-08 | $112.24 | $112.28 | $112.21 | $112.23 | $112.23 | 255,800 |
| 2022-11-07 | $112.25 | $112.35 | $112.24 | $112.24 | $112.24 | 235,600 |
| 2022-11-04 | $112.35 | $112.38 | $112.29 | $112.30 | $112.30 | 286,600 |
| 2022-11-03 | $112.52 | $112.52 | $112.40 | $112.40 | $112.40 | 240,000 |
| 2022-11-02 | $112.55 | $112.65 | $112.30 | $112.47 | $112.47 | 548,200 |
| 2022-11-01 | $112.24 | $112.92 | $112.24 | $112.50 | $112.50 | 637,600 |
| 2022-10-31 | $112.24 | $112.30 | $112.22 | $112.28 | $112.28 | 280,700 |
| 2022-10-28 | $112.30 | $112.38 | $112.29 | $112.29 | $112.29 | 362,600 |
| 2022-10-27 | $112.30 | $112.35 | $112.26 | $112.31 | $112.31 | 220,190 |
| 2022-10-26 | $111.93 | $112.57 | $111.93 | $112.50 | $112.50 | 917,120 |
| 2022-10-25 | $112.06 | $112.06 | $111.91 | $111.98 | $111.98 | 252,400 |
| 2022-10-24 | $112.04 | $112.06 | $112.00 | $112.06 | $112.06 | 240,500 |
| 2022-10-21 | $112.01 | $112.05 | $111.95 | $112.04 | $112.04 | 281,600 |
| 2022-10-20 | $112.07 | $112.07 | $112.01 | $112.03 | $112.03 | 214,100 |
| 2022-10-19 | $112.03 | $112.06 | $112.03 | $112.06 | $112.06 | 212,200 |
| 2022-10-18 | $112.04 | $112.06 | $112.04 | $112.06 | $112.06 | 200,100 |
| 2022-10-17 | $112.07 | $112.11 | $112.03 | $112.06 | $112.06 | 267,000 |
| 2022-10-14 | $112.13 | $112.14 | $112.03 | $112.08 | $112.08 | 334,510 |
| 2022-10-13 | $112.13 | $112.18 | $112.12 | $112.12 | $112.12 | 207,000 |
| 2022-10-12 | $112.12 | $112.68 | $112.05 | $112.17 | $112.17 | 414,100 |
| 2022-10-11 | $112.04 | $112.08 | $112.04 | $112.08 | $112.08 | 201,000 |
| 2022-10-10 | $112.05 | $112.06 | $112.04 | $112.04 | $112.04 | 209,000 |
| 2022-09-30 | $112.03 | $112.05 | $112.03 | $112.05 | $112.05 | 202,000 |
| 2022-09-29 | $112.10 | $112.12 | $112.07 | $112.08 | $112.08 | 202,100 |
| 2022-09-28 | $112.15 | $112.18 | $112.09 | $112.15 | $112.15 | 364,800 |
| 2022-09-27 | $112.25 | $112.70 | $112.12 | $112.20 | $112.20 | 357,600 |
| 2022-09-26 | $112.36 | $112.36 | $112.27 | $112.28 | $112.28 | 215,800 |
| 2022-09-23 | $112.40 | $112.55 | $112.34 | $112.42 | $112.42 | 326,600 |
| 2022-09-22 | $112.35 | $112.42 | $112.32 | $112.39 | $112.39 | 295,000 |
| 2022-09-21 | $112.33 | $112.87 | $112.33 | $112.45 | $112.45 | 523,600 |
| 2022-09-20 | $112.18 | $112.70 | $112.18 | $112.38 | $112.38 | 372,800 |
| 2022-09-19 | $112.20 | $112.41 | $112.12 | $112.18 | $112.18 | 243,700 |
| 2022-09-16 | $112.25 | $112.25 | $112.15 | $112.15 | $112.15 | 210,200 |
| 2022-09-15 | $112.33 | $112.34 | $112.30 | $112.30 | $112.30 | 209,200 |
| 2022-09-14 | $112.50 | $112.60 | $112.38 | $112.38 | $112.38 | 245,500 |
| 2022-09-13 | $112.23 | $112.60 | $112.19 | $112.45 | $112.45 | 324,500 |
| 2022-09-12 | $112.21 | $112.21 | $112.21 | $112.21 | $112.21 | 0 |
| 2022-09-09 | $112.22 | $112.23 | $112.21 | $112.21 | $112.21 | 200,800 |
| 2022-09-08 | $112.25 | $112.28 | $112.21 | $112.26 | $112.26 | 216,800 |
| 2022-09-07 | $112.35 | $112.55 | $112.25 | $112.30 | $112.30 | 235,500 |
| 2022-09-06 | $112.20 | $112.90 | $112.00 | $112.30 | $112.30 | 477,400 |
| 2022-09-05 | $112.20 | $112.20 | $112.13 | $112.19 | $112.19 | 218,000 |
| 2022-09-02 | $112.29 | $112.29 | $112.19 | $112.20 | $112.20 | 203,900 |
| 2022-09-01 | $112.24 | $112.24 | $112.19 | $112.24 | $112.24 | 206,300 |
| 2022-08-31 | $112.28 | $112.70 | $112.20 | $112.24 | $112.24 | 493,200 |
| 2022-08-30 | $112.27 | $112.27 | $112.19 | $112.24 | $112.24 | 218,500 |
| 2022-08-29 | $112.07 | $112.58 | $112.07 | $112.22 | $112.22 | 599,800 |
| 2022-08-26 | $112.04 | $112.26 | $111.98 | $112.10 | $112.10 | 341,800 |
| 2022-08-25 | $111.89 | $112.28 | $111.88 | $111.99 | $111.99 | 301,600 |
| 2022-08-24 | $111.87 | $111.91 | $111.80 | $111.84 | $111.84 | 326,200 |
| 2022-08-23 | $111.79 | $111.82 | $111.79 | $111.82 | $111.82 | 220,500 |
| 2022-08-22 | $111.69 | $112.50 | $111.69 | $111.84 | $111.84 | 377,000 |
| 2022-08-19 | $111.63 | $111.68 | $111.63 | $111.64 | $111.64 | 225,900 |
| 2022-08-18 | $111.65 | $111.68 | $111.65 | $111.68 | $111.68 | 210,600 |
| 2022-08-17 | $111.75 | $111.75 | $111.63 | $111.70 | $111.70 | 291,800 |
| 2022-08-16 | $111.69 | $112.05 | $111.63 | $111.79 | $111.79 | 473,300 |
| 2022-08-15 | $110.80 | $111.89 | $110.79 | $111.64 | $111.64 | 863,500 |
| 2022-08-12 | $110.94 | $111.00 | $110.84 | $110.84 | $110.84 | 233,000 |
| 2022-08-11 | $110.87 | $110.99 | $110.84 | $110.89 | $110.89 | 303,800 |
| 2022-08-10 | $110.95 | $110.95 | $110.65 | $110.82 | $110.82 | 574,180 |
| 2022-08-09 | $110.97 | $111.04 | $110.92 | $110.95 | $110.95 | 75,800 |
| 2022-08-08 | $110.93 | $110.99 | $110.92 | $110.96 | $110.96 | 2,900 |
| 2022-08-05 | $110.96 | $110.97 | $110.91 | $110.95 | $110.95 | 276,100 |
| 2022-08-04 | $110.97 | $111.30 | $110.94 | $110.96 | $110.96 | 439,300 |
| 2022-08-03 | $111.03 | $111.04 | $110.93 | $110.97 | $110.97 | 279,600 |
| 2022-08-02 | $111.10 | $111.23 | $111.00 | $111.00 | $111.00 | 422,100 |
| 2022-08-01 | $110.92 | $111.25 | $110.92 | $111.10 | $111.10 | 593,300 |
| 2022-07-29 | $110.89 | $110.93 | $110.84 | $110.87 | $110.87 | 316,500 |
| 2022-07-28 | $110.90 | $111.20 | $110.79 | $110.88 | $110.88 | 367,100 |
| 2022-07-27 | $110.80 | $111.60 | $110.74 | $110.89 | $110.89 | 554,600 |
| 2022-07-26 | $110.79 | $110.84 | $110.79 | $110.79 | $110.79 | 217,400 |
| 2022-07-25 | $110.50 | $110.89 | $110.50 | $110.81 | $110.81 | 501,300 |
| 2022-07-22 | $110.39 | $110.65 | $110.39 | $110.45 | $110.45 | 486,000 |
| 2022-07-21 | $110.33 | $110.66 | $110.33 | $110.42 | $110.42 | 434,600 |
| 2022-07-20 | $110.35 | $110.37 | $110.28 | $110.33 | $110.33 | 387,100 |
| 2022-07-19 | $110.45 | $110.45 | $110.31 | $110.33 | $110.33 | 152,000 |
| 2022-07-18 | $110.43 | $110.46 | $110.39 | $110.43 | $110.43 | 129,100 |
| 2022-07-15 | $110.56 | $110.58 | $110.23 | $110.42 | $110.42 | 366,200 |
| 2022-07-14 | $110.68 | $110.68 | $110.61 | $110.61 | $110.61 | 138,400 |
| 2022-07-13 | $110.63 | $110.63 | $110.63 | $110.63 | $110.63 | 108,100 |
| 2022-07-12 | $110.70 | $110.70 | $110.65 | $110.68 | $110.68 | 120,900 |
| 2022-07-11 | $110.65 | $110.95 | $110.65 | $110.70 | $110.70 | 233,400 |
| 2022-07-08 | $110.65 | $110.66 | $110.65 | $110.66 | $110.66 | 102,400 |
| 2022-07-07 | $110.70 | $110.70 | $110.70 | $110.70 | $110.70 | 112,800 |
| 2022-07-06 | $110.75 | $110.75 | $110.75 | $110.75 | $110.75 | 100,800 |
| 2022-07-05 | $110.79 | $110.85 | $110.71 | $110.80 | $110.80 | 182,400 |
| 2022-07-04 | $110.73 | $110.74 | $110.73 | $110.74 | $110.74 | 107,500 |
| 2022-07-01 | $110.79 | $110.82 | $110.59 | $110.74 | $110.74 | 244,800 |
| 2022-06-30 | $110.78 | $111.05 | $110.74 | $110.77 | $110.77 | 121,800 |
| 2022-06-29 | $110.85 | $110.93 | $110.76 | $110.78 | $110.78 | 122,800 |
| 2022-06-28 | $110.80 | $110.90 | $110.80 | $110.80 | $110.80 | 128,700 |
| 2022-06-27 | $110.92 | $110.95 | $110.82 | $110.85 | $110.85 | 221,900 |
| 2022-06-24 | $110.92 | $111.39 | $110.85 | $110.97 | $110.97 | 353,710 |
| 2022-06-23 | $110.71 | $111.40 | $110.68 | $110.89 | $110.89 | 294,700 |
| 2022-06-22 | $110.78 | $110.79 | $110.73 | $110.73 | $110.73 | 110,900 |
| 2022-06-21 | $110.64 | $110.98 | $110.61 | $110.83 | $110.83 | 284,900 |
| 2022-06-20 | $110.65 | $110.72 | $110.64 | $110.66 | $110.66 | 120,600 |
| 2022-06-17 | $110.68 | $110.69 | $110.66 | $110.69 | $110.69 | 102,000 |
| 2022-06-16 | $110.65 | $110.67 | $110.65 | $110.67 | $110.67 | 109,000 |
| 2022-06-15 | $110.69 | $110.71 | $110.68 | $110.69 | $110.69 | 104,800 |
| 2022-06-14 | $110.57 | $110.80 | $110.53 | $110.72 | $110.72 | 341,400 |
| 2022-06-13 | $110.49 | $110.70 | $110.49 | $110.58 | $110.58 | 414,300 |
| 2022-06-10 | $110.56 | $110.61 | $110.54 | $110.54 | $110.54 | 130,700 |
| 2022-06-09 | $110.60 | $110.62 | $110.57 | $110.59 | $110.59 | 120,300 |
| 2022-06-08 | $110.62 | $110.63 | $110.62 | $110.62 | $110.62 | 114,500 |
| 2022-06-07 | $110.67 | $110.67 | $110.64 | $110.65 | $110.65 | 114,400 |
| 2022-06-06 | $110.68 | $110.70 | $110.68 | $110.68 | $110.68 | 105,400 |
| 2022-06-02 | $110.71 | $110.71 | $110.70 | $110.71 | $110.71 | 101,500 |
| 2022-06-01 | $110.72 | $110.74 | $110.72 | $110.73 | $110.73 | 101,400 |
| 2022-05-31 | $110.78 | $110.78 | $110.73 | $110.77 | $110.77 | 110,700 |
| 2022-05-30 | $110.73 | $111.08 | $110.73 | $110.77 | $110.77 | 356,800 |
| 2022-05-27 | $110.83 | $111.00 | $110.77 | $110.78 | $110.78 | 130,500 |
| 2022-05-26 | $110.65 | $110.88 | $110.55 | $110.78 | $110.78 | 239,600 |
| 2022-05-25 | $110.28 | $110.64 | $110.23 | $110.60 | $110.60 | 641,800 |
| 2022-05-24 | $109.87 | $110.60 | $109.79 | $110.23 | $110.23 | 3,033,960 |
| 2022-05-23 | $109.78 | $109.83 | $109.78 | $109.83 | $109.83 | 112,200 |
| 2022-05-20 | $109.85 | $109.85 | $109.78 | $109.81 | $109.81 | 618,800 |
| 2022-05-19 | $110.09 | $110.09 | $109.86 | $109.88 | $109.88 | 196,400 |
| 2022-05-18 | $110.16 | $110.16 | $110.09 | $110.10 | $110.10 | 112,000 |
| 2022-05-17 | $110.28 | $110.28 | $110.20 | $110.20 | $110.20 | 106,400 |
| 2022-05-16 | $110.40 | $110.41 | $110.32 | $110.32 | $110.32 | 122,800 |
| 2022-05-13 | $110.45 | $110.54 | $110.42 | $110.43 | $110.43 | 625,100 |
| 2022-05-12 | $110.18 | $110.50 | $110.18 | $110.50 | $110.50 | 374,800 |
| 2022-05-11 | $110.18 | $110.25 | $110.16 | $110.18 | $110.18 | 158,000 |
| 2022-05-10 | $110.20 | $110.25 | $110.18 | $110.21 | $110.21 | 156,000 |
| 2022-05-09 | $110.23 | $110.25 | $110.15 | $110.20 | $110.20 | 169,600 |
| 2022-05-06 | $110.25 | $110.45 | $110.18 | $110.20 | $110.20 | 168,700 |
| 2022-05-05 | $110.25 | $110.25 | $110.15 | $110.21 | $110.21 | 318,000 |
| 2022-05-04 | $110.20 | $110.20 | $110.20 | $110.20 | $110.20 | 0 |
| 2022-05-03 | $110.20 | $110.20 | $110.20 | $110.20 | $110.20 | 0 |
| 2022-04-29 | $110.19 | $110.25 | $110.18 | $110.20 | $110.20 | 115,700 |
| 2022-04-28 | $110.27 | $110.27 | $110.19 | $110.21 | $110.21 | 132,200 |
| 2022-04-27 | $110.25 | $110.25 | $110.20 | $110.22 | $110.22 | 149,500 |
| 2022-04-26 | $110.20 | $110.44 | $110.18 | $110.20 | $110.20 | 191,900 |
| 2022-04-25 | $110.15 | $110.32 | $110.15 | $110.20 | $110.20 | 201,400 |
| 2022-04-22 | $110.08 | $110.30 | $110.03 | $110.10 | $110.10 | 524,800 |
| 2022-04-21 | $109.78 | $110.58 | $109.77 | $110.03 | $110.03 | 834,200 |
| 2022-04-20 | $109.66 | $110.66 | $109.65 | $109.80 | $109.80 | 1,052,400 |
| 2022-04-19 | $109.55 | $109.65 | $109.52 | $109.62 | $109.62 | 415,900 |
| 2022-04-18 | $109.30 | $109.75 | $109.22 | $109.50 | $109.50 | 485,000 |
| 2022-04-15 | $109.33 | $109.33 | $109.23 | $109.25 | $109.25 | 338,800 |
| 2022-04-14 | $109.33 | $109.40 | $109.27 | $109.28 | $109.28 | 184,700 |
| 2022-04-13 | $109.30 | $109.47 | $109.25 | $109.28 | $109.28 | 224,000 |
| 2022-04-12 | $109.07 | $109.25 | $108.98 | $109.25 | $109.25 | 459,100 |
| 2022-04-11 | $109.00 | $109.20 | $108.95 | $109.02 | $109.02 | 229,400 |
| 2022-04-08 | $109.00 | $109.00 | $108.96 | $108.97 | $108.97 | 144,000 |
| 2022-04-07 | $108.95 | $109.04 | $108.93 | $108.95 | $108.95 | 171,800 |
| 2022-04-06 | $108.94 | $109.10 | $108.89 | $108.90 | $108.90 | 298,800 |
| 2022-04-05 | $108.95 | $108.95 | $108.95 | $108.95 | $108.95 | 0 |
| 2022-04-04 | $108.95 | $108.95 | $108.95 | $108.95 | $108.95 | 0 |
| 2022-04-01 | $108.52 | $109.02 | $108.52 | $108.95 | $108.95 | 661,600 |
| 2022-03-31 | $108.56 | $108.80 | $108.46 | $108.52 | $108.52 | 284,200 |
| 2022-03-30 | $108.52 | $108.69 | $108.50 | $108.56 | $108.56 | 213,300 |
| 2022-03-29 | $109.33 | $109.45 | $108.24 | $108.47 | $108.47 | 1,196,800 |
| 2022-03-28 | $109.32 | $109.33 | $109.30 | $109.33 | $109.33 | 165,700 |
| 2022-03-25 | $109.33 | $109.36 | $109.30 | $109.31 | $109.31 | 145,300 |
| 2022-03-24 | $109.33 | $109.38 | $109.30 | $109.32 | $109.32 | 165,800 |
| 2022-03-23 | $109.35 | $109.40 | $109.31 | $109.33 | $109.33 | 183,000 |
| 2022-03-22 | $109.24 | $109.55 | $109.19 | $109.35 | $109.35 | 767,000 |
| 2022-03-21 | $109.19 | $109.30 | $109.11 | $109.24 | $109.24 | 307,400 |
| 2022-03-18 | $108.94 | $109.33 | $108.93 | $109.19 | $109.19 | 437,500 |
| 2022-03-17 | $108.95 | $109.00 | $108.90 | $108.95 | $108.95 | 417,000 |
| 2022-03-16 | $108.69 | $108.95 | $108.60 | $108.95 | $108.95 | 639,000 |
| 2022-03-15 | $108.64 | $108.79 | $108.60 | $108.69 | $108.69 | 256,010 |
| 2022-03-14 | $108.66 | $108.69 | $108.60 | $108.64 | $108.64 | 328,600 |
| 2022-03-11 | $108.61 | $108.69 | $108.60 | $108.66 | $108.66 | 202,000 |
| 2022-03-10 | $108.64 | $108.64 | $108.60 | $108.60 | $108.60 | 183,300 |
| 2022-03-09 | $108.68 | $108.72 | $108.62 | $108.64 | $108.64 | 143,800 |
| 2022-03-08 | $108.67 | $108.75 | $108.60 | $108.67 | $108.67 | 298,800 |
| 2022-03-07 | $108.67 | $108.80 | $108.62 | $108.67 | $108.67 | 302,700 |
| 2022-03-04 | $108.69 | $108.70 | $108.67 | $108.67 | $108.67 | 173,200 |
| 2022-03-03 | $108.67 | $108.72 | $108.64 | $108.69 | $108.69 | 220,310 |
| 2022-03-02 | $108.68 | $108.73 | $108.64 | $108.67 | $108.67 | 165,000 |
| 2022-03-01 | $108.70 | $108.75 | $108.66 | $108.68 | $108.68 | 192,100 |
| 2022-02-28 | $108.74 | $108.77 | $108.70 | $108.70 | $108.70 | 219,200 |
| 2022-02-25 | $108.75 | $108.80 | $108.70 | $108.74 | $108.74 | 316,400 |
| 2022-02-24 | $108.75 | $108.95 | $108.75 | $108.75 | $108.75 | 192,200 |
| 2022-02-23 | $108.55 | $108.85 | $108.55 | $108.75 | $108.75 | 471,600 |
| 2022-02-22 | $108.40 | $108.63 | $108.40 | $108.54 | $108.54 | 345,300 |
| 2022-02-21 | $108.60 | $108.78 | $108.55 | $108.58 | $108.58 | 376,200 |
| 2022-02-18 | $108.56 | $108.65 | $108.51 | $108.60 | $108.60 | 250,800 |
| 2022-02-17 | $108.61 | $108.65 | $108.55 | $108.56 | $108.56 | 153,100 |
| 2022-02-16 | $108.61 | $108.68 | $108.59 | $108.60 | $108.60 | 153,700 |
| 2022-02-15 | $108.62 | $108.70 | $108.55 | $108.63 | $108.63 | 320,100 |
| 2022-02-14 | $108.64 | $108.68 | $108.64 | $108.65 | $108.65 | 253,600 |
| 2022-02-11 | $108.70 | $108.74 | $108.64 | $108.65 | $108.65 | 361,300 |
| 2022-02-10 | $108.70 | $108.89 | $108.69 | $108.70 | $108.70 | 258,300 |
| 2022-02-09 | $108.58 | $108.79 | $108.57 | $108.70 | $108.70 | 430,400 |
| 2022-02-08 | $108.51 | $108.80 | $108.51 | $108.58 | $108.58 | 363,100 |
| 2022-02-07 | $108.31 | $108.59 | $108.30 | $108.53 | $108.53 | 323,910 |
| 2022-02-04 | $108.30 | $108.30 | $108.30 | $108.30 | $108.30 | 0 |
| 2022-02-03 | $108.30 | $108.30 | $108.30 | $108.30 | $108.30 | 0 |
| 2022-02-02 | $108.30 | $108.30 | $108.30 | $108.30 | $108.30 | 0 |
| 2022-02-01 | $108.30 | $108.30 | $108.30 | $108.30 | $108.30 | 0 |
| 2022-01-28 | $108.21 | $108.56 | $108.20 | $108.30 | $108.30 | 308,700 |
| 2022-01-27 | $108.10 | $108.30 | $108.09 | $108.21 | $108.21 | 319,700 |
| 2022-01-26 | $108.20 | $108.43 | $108.10 | $108.13 | $108.13 | 317,300 |
| 2022-01-25 | $108.47 | $108.52 | $108.20 | $108.20 | $108.20 | 516,200 |
| 2022-01-24 | $108.41 | $108.54 | $108.41 | $108.53 | $108.53 | 249,500 |
| 2022-01-21 | $108.44 | $108.45 | $108.42 | $108.42 | $108.42 | 216,400 |
| 2022-01-20 | $108.50 | $108.50 | $108.43 | $108.43 | $108.43 | 183,700 |
| 2022-01-19 | $108.46 | $108.60 | $108.45 | $108.50 | $108.50 | 294,800 |
| 2022-01-18 | $108.46 | $108.49 | $108.46 | $108.47 | $108.47 | 172,500 |
| 2022-01-17 | $108.40 | $108.53 | $108.39 | $108.46 | $108.46 | 304,400 |
| 2022-01-14 | $108.44 | $108.46 | $108.43 | $108.43 | $108.43 | 174,400 |
| 2022-01-13 | $108.46 | $108.47 | $108.43 | $108.44 | $108.44 | 175,800 |
| 2022-01-12 | $108.38 | $108.60 | $108.36 | $108.47 | $108.47 | 446,400 |
| 2022-01-11 | $108.39 | $108.40 | $108.37 | $108.37 | $108.37 | 185,500 |
| 2022-01-10 | $108.36 | $108.45 | $108.31 | $108.39 | $108.39 | 312,500 |
| 2022-01-07 | $108.36 | $108.40 | $108.35 | $108.36 | $108.36 | 235,400 |
| 2022-01-06 | $108.38 | $108.61 | $108.24 | $108.35 | $108.35 | 455,100 |
| 2022-01-05 | $108.48 | $108.52 | $108.37 | $108.37 | $108.37 | 486,300 |
| 2022-01-04 | $108.31 | $108.57 | $108.31 | $108.47 | $108.47 | 305,000 |
| 2022-01-03 | $108.35 | $108.35 | $108.35 | $108.35 | $108.35 | 0 |
| 2021-12-31 | $108.31 | $108.63 | $108.22 | $108.35 | $108.35 | 424,500 |
| 2021-12-30 | $108.21 | $108.27 | $108.17 | $108.26 | $108.26 | 319,100 |
| 2021-12-29 | $108.56 | $108.60 | $108.09 | $108.22 | $108.22 | 473,200 |
| 2021-12-28 | $108.56 | $108.60 | $108.44 | $108.55 | $108.55 | 278,500 |
| 2021-12-27 | $108.41 | $108.79 | $108.39 | $108.55 | $108.55 | 539,300 |
| 2021-12-24 | $108.42 | $108.60 | $108.35 | $108.43 | $108.43 | 284,810 |
| 2021-12-23 | $108.34 | $108.60 | $108.28 | $108.37 | $108.37 | 470,400 |
| 2021-12-22 | $108.35 | $108.38 | $108.26 | $108.33 | $108.33 | 309,600 |
| 2021-12-21 | $108.48 | $108.52 | $108.35 | $108.38 | $108.38 | 242,200 |
| 2021-12-20 | $108.45 | $108.80 | $108.40 | $108.47 | $108.47 | 442,700 |
| 2021-12-17 | $108.45 | $108.50 | $108.41 | $108.46 | $108.46 | 295,600 |
| 2021-12-16 | $108.49 | $108.50 | $108.44 | $108.45 | $108.45 | 224,200 |
| 2021-12-15 | $108.53 | $108.53 | $108.42 | $108.49 | $108.49 | 296,100 |
| 2021-12-14 | $108.54 | $108.56 | $108.52 | $108.53 | $108.53 | 193,300 |
| 2021-12-13 | $109.06 | $109.15 | $108.46 | $108.54 | $108.54 | 801,200 |
| 2021-12-10 | $109.17 | $109.23 | $108.92 | $109.05 | $109.05 | 999,900 |
| 2021-12-09 | $108.96 | $109.54 | $108.94 | $109.20 | $109.20 | 551,900 |
| 2021-12-08 | $108.95 | $109.00 | $108.90 | $108.98 | $108.98 | 237,400 |
| 2021-12-07 | $108.83 | $109.04 | $108.83 | $108.95 | $108.95 | 331,600 |
| 2021-12-06 | $108.91 | $109.05 | $108.80 | $108.88 | $108.88 | 455,600 |
| 2021-12-03 | $108.94 | $108.94 | $108.94 | $108.94 | $108.94 | 605,700 |
| 2021-12-02 | $108.98 | $108.98 | $108.98 | $108.98 | $108.98 | 432,200 |
| 2021-12-01 | $108.91 | $109.00 | $108.83 | $108.90 | $108.90 | 974,000 |
| 2021-11-30 | $108.95 | $108.96 | $108.85 | $108.95 | $108.95 | 607,000 |
| 2021-11-29 | $108.85 | $109.08 | $108.84 | $108.95 | $108.95 | 531,800 |
| 2021-11-26 | $108.85 | $109.08 | $108.81 | $108.89 | $108.89 | 435,800 |
| 2021-11-25 | $108.79 | $108.84 | $108.74 | $108.84 | $108.84 | 243,100 |
| 2021-11-24 | $108.75 | $109.83 | $108.73 | $108.79 | $108.79 | 594,300 |
| 2021-11-23 | $108.64 | $108.92 | $108.60 | $108.75 | $108.75 | 1,169,520 |
| 2021-11-22 | $108.58 | $108.80 | $108.49 | $108.65 | $108.65 | 741,300 |
| 2021-11-19 | $108.60 | $108.65 | $108.48 | $108.54 | $108.54 | 372,400 |
| 2021-11-18 | $108.62 | $108.65 | $108.57 | $108.60 | $108.60 | 324,610 |
| 2021-11-17 | $108.60 | $108.65 | $108.56 | $108.62 | $108.62 | 288,210 |
| 2021-11-16 | $108.61 | $108.70 | $108.36 | $108.60 | $108.60 | 758,680 |
| 2021-11-15 | $108.65 | $108.75 | $108.48 | $108.60 | $108.60 | 250,210 |
| 2021-11-12 | $108.67 | $109.00 | $108.51 | $108.60 | $108.60 | 555,400 |
| 2021-11-11 | $108.80 | $109.05 | $108.61 | $108.66 | $108.66 | 681,900 |
| 2021-11-10 | $108.84 | $109.96 | $108.70 | $108.79 | $108.79 | 655,300 |
| 2021-11-09 | $108.71 | $109.13 | $108.71 | $108.85 | $108.85 | 522,600 |
| 2021-11-08 | $108.72 | $109.81 | $108.69 | $108.75 | $108.75 | 840,200 |
| 2021-11-05 | $108.18 | $108.18 | $108.18 | $108.18 | $108.18 | 691,800 |
| 2021-11-04 | $108.27 | $108.27 | $108.05 | $108.18 | $108.18 | 282,200 |
| 2021-11-03 | $108.15 | $108.33 | $108.10 | $108.27 | $108.27 | 305,600 |
| 2021-11-02 | $108.08 | $108.29 | $108.03 | $108.15 | $108.15 | 235,800 |
| 2021-11-01 | $108.07 | $108.55 | $107.97 | $108.08 | $108.08 | 261,700 |
| 2021-10-29 | $108.00 | $108.50 | $107.92 | $108.02 | $108.02 | 306,200 |
| 2021-10-28 | $107.98 | $109.00 | $107.91 | $107.95 | $107.95 | 600,200 |
| 2021-10-27 | $107.99 | $108.10 | $107.89 | $107.98 | $107.98 | 576,600 |
| 2021-10-26 | $107.95 | $108.39 | $107.86 | $107.94 | $107.94 | 289,000 |
| 2021-10-25 | $107.85 | $108.80 | $107.77 | $107.90 | $107.90 | 339,600 |
| 2021-10-22 | $107.77 | $109.14 | $107.75 | $107.80 | $107.80 | 383,000 |
| 2021-10-21 | $107.77 | $108.30 | $107.70 | $107.74 | $107.74 | 349,600 |
| 2021-10-20 | $107.77 | $108.70 | $107.68 | $107.75 | $107.75 | 337,700 |
| 2021-10-19 | $107.75 | $108.80 | $107.61 | $107.62 | $107.62 | 278,200 |
| 2021-10-18 | $107.74 | $107.80 | $107.73 | $107.80 | $107.80 | 229,900 |
| 2021-10-15 | $107.83 | $108.09 | $107.66 | $107.78 | $107.78 | 205,100 |
| 2021-10-14 | $107.60 | $107.88 | $107.60 | $107.78 | $107.78 | 114,400 |
| 2021-10-13 | $107.60 | $108.01 | $107.60 | $107.75 | $107.75 | 151,000 |
| 2021-10-12 | $107.56 | $107.65 | $107.55 | $107.55 | $107.55 | 112,800 |
| 2021-10-11 | $107.76 | $107.85 | $107.10 | $107.60 | $107.60 | 133,500 |
| 2021-10-08 | $107.70 | $107.80 | $107.70 | $107.80 | $107.80 | 113,700 |
| 2021-10-07 | $107.75 | $107.75 | $107.75 | $107.75 | $107.75 | 0 |
| 2021-10-06 | $107.75 | $107.75 | $107.75 | $107.75 | $107.75 | 0 |
| 2021-09-30 | $107.70 | $107.75 | $107.70 | $107.75 | $107.75 | 100,400 |
| 2021-09-29 | $107.70 | $107.80 | $107.30 | $107.64 | $107.64 | 126,400 |
| 2021-09-28 | $107.60 | $108.00 | $107.60 | $107.75 | $107.75 | 121,610 |
| 2021-09-27 | $107.46 | $107.46 | $107.36 | $107.45 | $107.45 | 105,800 |
| 2021-09-24 | $107.49 | $107.50 | $107.41 | $107.41 | $107.41 | 106,900 |
| 2021-09-23 | $107.51 | $107.51 | $107.50 | $107.50 | $107.50 | 100,700 |
| 2021-09-22 | $107.55 | $107.55 | $107.38 | $107.46 | $107.46 | 107,110 |
| 2021-09-21 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 0 |
| 2021-09-20 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 0 |
| 2021-09-17 | $107.60 | $107.70 | $107.10 | $107.55 | $107.55 | 131,600 |
| 2021-09-16 | $107.60 | $107.65 | $107.50 | $107.65 | $107.65 | 125,700 |
| 2021-09-15 | $107.52 | $107.85 | $107.52 | $107.65 | $107.65 | 120,900 |
| 2021-09-14 | $107.43 | $107.52 | $107.43 | $107.47 | $107.47 | 121,000 |
| 2021-09-13 | $107.50 | $107.53 | $107.10 | $107.49 | $107.49 | 128,400 |
| 2021-09-10 | $107.55 | $107.55 | $107.45 | $107.55 | $107.55 | 99,000 |
| 2021-09-09 | $107.65 | $107.65 | $107.10 | $107.50 | $107.50 | 85,300 |
| 2021-09-08 | $107.53 | $107.82 | $107.53 | $107.70 | $107.70 | 136,700 |
| 2021-09-07 | $107.46 | $107.80 | $107.46 | $107.48 | $107.48 | 93,200 |
| 2021-09-06 | $107.40 | $107.50 | $107.37 | $107.41 | $107.41 | 126,600 |
| 2021-09-03 | $107.35 | $107.45 | $107.35 | $107.45 | $107.45 | 105,200 |
| 2021-09-02 | $107.45 | $107.45 | $107.31 | $107.40 | $107.40 | 106,100 |
| 2021-09-01 | $107.25 | $107.89 | $107.16 | $107.40 | $107.40 | 127,800 |
| 2021-08-31 | $107.15 | $107.50 | $107.05 | $107.20 | $107.20 | 153,500 |
| 2021-08-30 | $107.04 | $107.66 | $106.99 | $107.10 | $107.10 | 154,620 |
| 2021-08-27 | $107.85 | $107.85 | $106.95 | $107.04 | $107.04 | 119,800 |
| 2021-08-26 | $107.90 | $107.95 | $107.80 | $107.90 | $107.90 | 172,710 |
| 2021-08-25 | $107.84 | $107.90 | $107.80 | $107.90 | $107.90 | 180,200 |
| 2021-08-24 | $107.66 | $107.91 | $107.66 | $107.85 | $107.85 | 183,500 |
| 2021-08-23 | $107.55 | $107.90 | $107.51 | $107.61 | $107.61 | 67,500 |
| 2021-08-20 | $107.40 | $107.50 | $107.40 | $107.50 | $107.50 | 191,700 |
| 2021-08-19 | $107.40 | $107.45 | $107.40 | $107.45 | $107.45 | 170,100 |
| 2021-08-18 | $107.45 | $107.45 | $107.45 | $107.45 | $107.45 | 100 |
| 2021-08-17 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2021-08-16 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 2,800 |
| 2021-08-13 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 700,500 |
| 2021-08-12 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 800,000 |
| 2021-08-11 | $107.57 | $107.57 | $107.57 | $107.57 | $107.57 | 400 |
| 2021-08-10 | $107.63 | $107.63 | $107.01 | $107.62 | $107.62 | 1,115,800 |
| 2021-08-09 | $107.68 | $107.68 | $107.68 | $107.68 | $107.68 | 1,300 |
| 2021-08-06 | $107.69 | $107.75 | $107.69 | $107.73 | $107.73 | 123,100 |
| 2021-08-05 | $106.80 | $107.64 | $106.80 | $107.64 | $107.64 | 12,800 |
| 2021-08-04 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | 600 |
| 2021-08-03 | $106.50 | $107.10 | $106.50 | $106.90 | $106.90 | 17,700 |
| 2021-08-02 | $106.30 | $107.10 | $106.30 | $106.45 | $106.45 | 20,300 |
| 2021-07-30 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 0 |
| 2021-07-29 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 300 |
| 2021-07-28 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 0 |
| 2021-07-27 | $106.31 | $107.50 | $106.31 | $106.35 | $106.35 | 15,400 |
| 2021-07-26 | $106.36 | $106.36 | $106.26 | $106.26 | $106.26 | 200 |
| 2021-07-23 | $106.31 | $106.31 | $106.31 | $106.31 | $106.31 | 800 |
| 2021-07-22 | $106.36 | $106.36 | $106.36 | $106.36 | $106.36 | 0 |
| 2021-07-21 | $106.36 | $106.36 | $106.36 | $106.36 | $106.36 | 200 |
| 2021-07-20 | $106.41 | $106.41 | $106.41 | $106.41 | $106.41 | 0 |
| 2021-07-19 | $106.44 | $106.44 | $106.41 | $106.41 | $106.41 | 400 |
| 2021-07-16 | $106.37 | $106.45 | $106.37 | $106.40 | $106.40 | 13,800 |
| 2021-07-15 | $106.33 | $106.50 | $106.23 | $106.32 | $106.32 | 17,600 |
| 2021-07-14 | $106.06 | $106.80 | $106.02 | $106.28 | $106.28 | 93,400 |
| 2021-07-13 | $105.90 | $106.30 | $105.90 | $106.01 | $106.01 | 57,710 |
| 2021-07-12 | $105.82 | $105.95 | $105.82 | $105.85 | $105.85 | 21,300 |
| 2021-07-09 | $105.71 | $105.90 | $105.57 | $105.77 | $105.77 | 38,000 |
| 2021-07-08 | $105.00 | $105.79 | $105.00 | $105.66 | $105.66 | 157,200 |
| 2021-07-07 | $104.97 | $105.19 | $104.97 | $105.05 | $105.05 | 11,200 |
| 2021-07-06 | $104.55 | $105.25 | $104.55 | $105.10 | $105.10 | 77,100 |
| 2021-07-05 | $104.41 | $104.50 | $104.41 | $104.50 | $104.50 | 18,200 |
| 2021-07-02 | $104.33 | $104.45 | $104.33 | $104.45 | $104.45 | 25,600 |
| 2021-07-01 | $104.15 | $104.50 | $104.14 | $104.46 | $104.46 | 40,500 |
| 2021-06-30 | $104.35 | $104.45 | $104.35 | $104.45 | $104.45 | 14,300 |
| 2021-06-29 | $104.40 | $104.41 | $104.01 | $104.20 | $104.20 | 56,100 |
| 2021-06-28 | $104.35 | $104.35 | $103.60 | $104.11 | $104.11 | 205,200 |
| 2021-06-25 | $104.05 | $104.47 | $104.01 | $104.12 | $104.12 | 100,300 |
| 2021-06-24 | $104.20 | $104.36 | $104.17 | $104.26 | $104.26 | 173,300 |
| 2021-06-23 | $104.01 | $104.50 | $104.01 | $104.15 | $104.15 | 161,700 |
| 2021-06-22 | $104.01 | $104.20 | $104.01 | $104.15 | $104.15 | 47,100 |
| 2021-06-21 | $104.15 | $104.57 | $104.01 | $104.24 | $104.24 | 115,700 |
| 2021-06-18 | $104.29 | $104.29 | $104.20 | $104.20 | $104.20 | 11,000 |
| 2021-06-17 | $104.15 | $104.75 | $104.05 | $104.24 | $104.24 | 171,900 |
| 2021-06-16 | $104.16 | $104.16 | $104.06 | $104.10 | $104.10 | 85,500 |
| 2021-06-15 | $103.97 | $104.18 | $103.90 | $104.11 | $104.11 | 126,550 |
| 2021-06-14 | $103.92 | $103.92 | $103.92 | $103.92 | $103.92 | 0 |
| 2021-06-11 | $103.99 | $104.00 | $103.89 | $103.92 | $103.92 | 71,200 |
| 2021-06-10 | $103.89 | $104.10 | $103.89 | $103.95 | $103.95 | 139,200 |
| 2021-06-09 | $103.85 | $103.94 | $103.85 | $103.85 | $103.85 | 27,900 |
| 2021-06-08 | $103.72 | $103.90 | $103.70 | $103.90 | $103.90 | 80,800 |
| 2021-06-07 | $104.15 | $104.15 | $103.61 | $103.72 | $103.72 | 583,000 |
| 2021-06-04 | $103.97 | $104.20 | $103.94 | $104.10 | $104.10 | 284,200 |
| 2021-06-03 | $104.53 | $104.53 | $103.78 | $103.99 | $103.99 | 487,700 |
| 2021-06-02 | $104.26 | $104.55 | $104.16 | $104.48 | $104.48 | 169,880 |
| 2021-06-01 | $104.24 | $104.35 | $104.17 | $104.21 | $104.21 | 104,900 |
| 2021-05-31 | $104.13 | $104.38 | $104.13 | $104.20 | $104.20 | 127,930 |
| 2021-05-28 | $104.18 | $104.22 | $104.13 | $104.18 | $104.18 | 24,900 |
| 2021-05-27 | $104.29 | $104.33 | $104.00 | $104.18 | $104.18 | 261,310 |
| 2021-05-26 | $104.18 | $104.35 | $104.11 | $104.28 | $104.28 | 71,800 |
| 2021-05-25 | $104.09 | $104.36 | $104.02 | $104.13 | $104.13 | 72,600 |
| 2021-05-24 | $103.95 | $104.50 | $103.95 | $104.07 | $104.07 | 79,900 |
| 2021-05-21 | $103.92 | $104.17 | $103.82 | $103.95 | $103.95 | 190,900 |
| 2021-05-20 | $104.07 | $104.29 | $103.66 | $103.87 | $103.87 | 327,900 |
| 2021-05-19 | $104.04 | $104.04 | $103.94 | $104.03 | $104.03 | 21,800 |
| 2021-05-18 | $103.97 | $104.16 | $103.87 | $103.99 | $103.99 | 66,600 |
| 2021-05-17 | $103.95 | $104.22 | $103.75 | $103.92 | $103.92 | 157,000 |
| 2021-05-14 | $103.89 | $103.99 | $103.89 | $103.94 | $103.94 | 36,610 |
| 2021-05-13 | $104.15 | $104.20 | $103.51 | $103.94 | $103.94 | 140,900 |
| 2021-05-12 | $104.24 | $104.24 | $104.14 | $104.15 | $104.15 | 44,300 |
| 2021-05-11 | $104.09 | $104.28 | $104.09 | $104.19 | $104.19 | 78,200 |
| 2021-05-10 | $104.28 | $104.28 | $104.08 | $104.19 | $104.19 | 41,200 |
| 2021-05-07 | $103.98 | $104.18 | $103.98 | $104.18 | $104.18 | 24,300 |
| 2021-05-06 | $103.83 | $104.22 | $103.73 | $104.08 | $104.08 | 125,300 |
| 2021-05-05 | $103.73 | $103.73 | $103.73 | $103.73 | $103.73 | 0 |
| 2021-05-04 | $103.73 | $103.73 | $103.73 | $103.73 | $103.73 | 0 |
| 2021-04-30 | $103.95 | $103.95 | $103.70 | $103.73 | $103.73 | 73,900 |
| 2021-04-29 | $103.62 | $104.31 | $103.62 | $103.93 | $103.93 | 116,210 |
| 2021-04-28 | $103.72 | $103.72 | $103.63 | $103.72 | $103.72 | 10,100 |
| 2021-04-27 | $103.71 | $103.72 | $103.71 | $103.72 | $103.72 | 1,200 |
| 2021-04-26 | $103.82 | $103.82 | $103.61 | $103.62 | $103.62 | 1,500 |
| 2021-04-23 | $103.71 | $103.72 | $103.71 | $103.72 | $103.72 | 7,500 |
| 2021-04-22 | $103.75 | $103.75 | $103.62 | $103.63 | $103.63 | 3,300 |
| 2021-04-21 | $103.78 | $104.26 | $103.61 | $103.72 | $103.72 | 42,010 |
| 2021-04-20 | $103.60 | $103.68 | $103.60 | $103.68 | $103.68 | 12,520 |
| 2021-04-19 | $104.05 | $104.06 | $103.45 | $103.70 | $103.70 | 84,900 |
| 2021-04-16 | $104.19 | $104.19 | $104.09 | $104.09 | $104.09 | 9,500 |
| 2021-04-15 | $104.29 | $104.29 | $104.19 | $104.19 | $104.19 | 15,900 |
| 2021-04-14 | $104.40 | $104.40 | $104.20 | $104.29 | $104.29 | 500 |
| 2021-04-13 | $104.60 | $104.60 | $104.30 | $104.30 | $104.30 | 22,700 |
| 2021-04-12 | $104.65 | $104.70 | $104.50 | $104.50 | $104.50 | 29,900 |
| 2021-04-09 | $104.84 | $104.84 | $104.75 | $104.75 | $104.75 | 103,400 |
| 2021-04-08 | $104.85 | $104.95 | $104.80 | $104.85 | $104.85 | 96,400 |
| 2021-04-07 | $104.76 | $104.95 | $104.76 | $104.85 | $104.85 | 77,300 |
| 2021-04-06 | $104.86 | $104.86 | $104.85 | $104.85 | $104.85 | 136,000 |
| 2021-04-05 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 0 |
| 2021-04-02 | $104.57 | $104.76 | $104.57 | $104.76 | $104.76 | 106,800 |
| 2021-04-01 | $104.51 | $104.71 | $104.51 | $104.66 | $104.66 | 111,400 |
| 2021-03-31 | $104.76 | $104.76 | $104.56 | $104.61 | $104.61 | 143,200 |
| 2021-03-30 | $104.49 | $104.68 | $104.49 | $104.66 | $104.66 | 148,100 |
| 2021-03-29 | $104.50 | $104.60 | $104.50 | $104.59 | $104.59 | 140,100 |
| 2021-03-26 | $104.72 | $104.72 | $104.56 | $104.59 | $104.59 | 145,000 |
| 2021-03-25 | $104.60 | $104.63 | $104.60 | $104.62 | $104.62 | 78,400 |
| 2021-03-24 | $104.52 | $104.53 | $104.52 | $104.53 | $104.53 | 135,500 |
| 2021-03-23 | $104.23 | $104.43 | $104.23 | $104.43 | $104.43 | 91,110 |
| 2021-03-22 | $104.20 | $104.33 | $104.20 | $104.33 | $104.33 | 76,600 |
| 2021-03-19 | $104.64 | $104.67 | $103.78 | $104.23 | $104.23 | 164,300 |
| 2021-03-18 | $104.73 | $104.74 | $104.73 | $104.74 | $104.74 | 163,000 |
| 2021-03-17 | $104.74 | $104.75 | $104.73 | $104.75 | $104.75 | 135,670 |
| 2021-03-16 | $104.70 | $104.70 | $104.69 | $104.70 | $104.70 | 187,700 |
| 2021-03-15 | $104.63 | $104.64 | $104.63 | $104.63 | $104.63 | 102,100 |
| 2021-03-12 | $104.63 | $104.64 | $104.63 | $104.64 | $104.64 | 120,600 |
| 2021-03-11 | $104.65 | $104.69 | $104.65 | $104.65 | $104.65 | 136,000 |
| 2021-03-10 | $104.75 | $104.75 | $104.65 | $104.66 | $104.66 | 88,000 |
| 2021-03-09 | $104.69 | $104.70 | $104.69 | $104.70 | $104.70 | 66,200 |
| 2021-03-08 | $104.56 | $104.68 | $104.56 | $104.67 | $104.67 | 34,500 |
| 2021-03-05 | $104.65 | $104.66 | $104.64 | $104.66 | $104.66 | 78,500 |
| 2021-03-04 | $104.75 | $104.75 | $104.73 | $104.74 | $104.74 | 34,600 |
| 2021-03-03 | $104.71 | $104.71 | $104.70 | $104.71 | $104.71 | 136,820 |
| 2021-03-02 | $104.80 | $105.00 | $104.61 | $104.80 | $104.80 | 75,810 |
| 2021-03-01 | $104.66 | $104.70 | $104.65 | $104.70 | $104.70 | 37,100 |
| 2021-02-26 | $104.69 | $104.70 | $104.69 | $104.70 | $104.70 | 139,900 |
| 2021-02-25 | $104.64 | $104.64 | $104.63 | $104.63 | $104.63 | 135,500 |
| 2021-02-24 | $104.56 | $104.56 | $104.55 | $104.55 | $104.55 | 102,000 |
| 2021-02-23 | $104.65 | $104.66 | $104.65 | $104.65 | $104.65 | 108,500 |
| 2021-02-22 | $104.57 | $104.58 | $104.57 | $104.57 | $104.57 | 64,510 |
| 2021-02-19 | $104.28 | $104.85 | $104.24 | $104.65 | $104.65 | 186,410 |
| 2021-02-18 | $104.26 | $104.26 | $104.20 | $104.24 | $104.24 | 108,900 |
| 2021-02-17 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| 2021-02-16 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| 2021-02-15 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| 2021-02-12 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| 2021-02-11 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| 2021-02-10 | $104.28 | $104.28 | $104.25 | $104.26 | $104.26 | 1,600 |
| 2021-02-09 | $104.18 | $104.19 | $104.18 | $104.19 | $104.19 | 165,100 |
| 2021-02-08 | $104.28 | $104.28 | $104.27 | $104.28 | $104.28 | 97,700 |
| 2021-02-05 | $103.69 | $104.38 | $103.69 | $104.37 | $104.37 | 118,410 |
| 2021-02-04 | $103.61 | $103.86 | $103.53 | $103.59 | $103.59 | 157,400 |
| 2021-02-03 | $103.57 | $103.62 | $103.52 | $103.61 | $103.61 | 137,700 |
| 2021-02-02 | $103.58 | $103.59 | $103.57 | $103.57 | $103.57 | 172,800 |
| 2021-02-01 | $103.59 | $103.60 | $103.54 | $103.54 | $103.54 | 179,000 |
| 2021-01-29 | $103.60 | $103.60 | $103.55 | $103.55 | $103.55 | 10,800 |
| 2021-01-28 | $103.72 | $103.72 | $103.60 | $103.60 | $103.60 | 20,800 |
| 2021-01-27 | $103.70 | $103.71 | $103.70 | $103.71 | $103.71 | 800 |
| 2021-01-26 | $103.65 | $103.67 | $103.65 | $103.66 | $103.66 | 106,210 |
| 2021-01-25 | $103.61 | $103.65 | $103.60 | $103.65 | $103.65 | 11,800 |
| 2021-01-22 | $103.60 | $103.61 | $103.60 | $103.60 | $103.60 | 172,900 |
| 2021-01-21 | $103.58 | $103.59 | $103.57 | $103.59 | $103.59 | 117,400 |
| 2021-01-20 | $103.51 | $103.53 | $103.46 | $103.53 | $103.53 | 184,600 |
| 2021-01-19 | $103.49 | $103.49 | $103.48 | $103.48 | $103.48 | 174,500 |
| 2021-01-18 | $103.45 | $103.45 | $103.44 | $103.45 | $103.45 | 244,700 |
| 2021-01-15 | $103.48 | $103.48 | $103.42 | $103.44 | $103.44 | 247,500 |
| 2021-01-14 | $103.48 | $103.49 | $103.43 | $103.44 | $103.44 | 233,000 |
| 2021-01-13 | $103.46 | $103.47 | $103.46 | $103.46 | $103.46 | 202,500 |
| 2021-01-12 | $103.67 | $103.67 | $103.43 | $103.43 | $103.43 | 91,710 |
| 2021-01-11 | $103.65 | $103.65 | $103.59 | $103.62 | $103.62 | 151,000 |
| 2021-01-08 | $103.64 | $103.64 | $103.60 | $103.64 | $103.64 | 175,900 |
| 2021-01-07 | $103.65 | $103.65 | $103.64 | $103.65 | $103.65 | 163,200 |
| 2021-01-06 | $103.61 | $103.62 | $103.61 | $103.61 | $103.61 | 160,510 |
| 2021-01-05 | $103.66 | $103.67 | $103.60 | $103.63 | $103.63 | 174,300 |
| 2021-01-04 | $103.67 | $103.67 | $103.66 | $103.66 | $103.66 | 97,500 |
| 2021-01-01 | $103.66 | $103.66 | $103.66 | $103.66 | $103.66 | 0 |
| 2020-12-31 | $103.67 | $103.71 | $103.65 | $103.66 | $103.66 | 131,200 |
| 2020-12-30 | $103.66 | $103.66 | $103.65 | $103.66 | $103.66 | 159,800 |
| 2020-12-29 | $103.64 | $103.64 | $103.63 | $103.63 | $103.63 | 134,300 |
| 2020-12-28 | $103.63 | $103.69 | $103.63 | $103.68 | $103.68 | 161,000 |
| 2020-12-25 | $103.69 | $103.69 | $103.68 | $103.68 | $103.68 | 158,300 |
| 2020-12-24 | $103.56 | $103.65 | $103.56 | $103.64 | $103.64 | 161,600 |
| 2020-12-23 | $103.64 | $103.64 | $103.60 | $103.61 | $103.61 | 160,010 |
| 2020-12-22 | $103.62 | $103.62 | $103.61 | $103.62 | $103.62 | 162,000 |
| 2020-12-21 | $103.59 | $103.60 | $103.59 | $103.60 | $103.60 | 165,400 |
| 2020-12-18 | $103.56 | $103.56 | $103.55 | $103.56 | $103.56 | 158,200 |
| 2020-12-17 | $103.59 | $103.60 | $103.54 | $103.59 | $103.59 | 144,400 |
| 2020-12-16 | $103.68 | $103.68 | $103.64 | $103.64 | $103.64 | 162,400 |
| 2020-12-15 | $103.69 | $103.69 | $103.63 | $103.63 | $103.63 | 165,500 |
| 2020-12-14 | $103.73 | $103.73 | $103.68 | $103.68 | $103.68 | 150,100 |
| 2020-12-11 | $103.77 | $103.77 | $103.72 | $103.73 | $103.73 | 152,200 |
| 2020-12-10 | $103.76 | $103.76 | $103.75 | $103.76 | $103.76 | 163,900 |
| 2020-12-09 | $103.72 | $103.72 | $103.71 | $103.72 | $103.72 | 159,100 |
| 2020-12-08 | $103.55 | $103.68 | $103.55 | $103.68 | $103.68 | 164,700 |
| 2020-12-07 | $103.49 | $103.50 | $103.49 | $103.49 | $103.49 | 167,010 |
| 2020-12-04 | $103.34 | $103.34 | $103.33 | $103.33 | $103.33 | 127,410 |
| 2020-12-03 | $103.31 | $103.31 | $103.30 | $103.30 | $103.30 | 160,600 |
| 2020-12-02 | $103.35 | $103.35 | $103.34 | $103.34 | $103.34 | 171,700 |
| 2020-12-01 | $103.31 | $103.32 | $103.31 | $103.31 | $103.31 | 159,510 |
| 2020-11-30 | $103.37 | $103.37 | $103.36 | $103.36 | $103.36 | 164,900 |
| 2020-11-27 | $103.33 | $103.34 | $103.31 | $103.31 | $103.31 | 139,100 |
| 2020-11-26 | $103.31 | $103.32 | $103.31 | $103.31 | $103.31 | 94,800 |
| 2020-11-25 | $103.20 | $103.20 | $103.17 | $103.17 | $103.17 | 131,110 |
| 2020-11-24 | $103.26 | $103.26 | $103.19 | $103.19 | $103.19 | 155,710 |
| 2020-11-23 | $103.11 | $103.33 | $103.11 | $103.25 | $103.25 | 110,600 |
| 2020-11-20 | $103.10 | $103.32 | $103.10 | $103.31 | $103.31 | 150,610 |
| 2020-11-19 | $103.36 | $103.36 | $103.18 | $103.27 | $103.27 | 102,710 |
| 2020-11-18 | $103.17 | $103.37 | $103.17 | $103.36 | $103.36 | 130,700 |
| 2020-11-17 | $102.74 | $103.50 | $102.74 | $103.37 | $103.37 | 172,800 |
| 2020-11-16 | $102.83 | $102.83 | $102.74 | $102.74 | $102.74 | 166,000 |
| 2020-11-13 | $103.13 | $103.13 | $102.83 | $102.84 | $102.84 | 158,800 |
| 2020-11-12 | $103.12 | $103.13 | $103.12 | $103.13 | $103.13 | 134,400 |
| 2020-11-11 | $103.18 | $103.27 | $103.02 | $103.03 | $103.03 | 159,110 |
| 2020-11-10 | $103.08 | $103.28 | $103.08 | $103.18 | $103.18 | 165,000 |
| 2020-11-09 | $103.25 | $103.25 | $103.18 | $103.18 | $103.18 | 170,310 |
| 2020-11-06 | $103.20 | $103.23 | $103.10 | $103.15 | $103.15 | 172,520 |
| 2020-11-05 | $103.15 | $103.26 | $103.05 | $103.22 | $103.22 | 147,600 |
| 2020-11-04 | $103.16 | $103.16 | $103.15 | $103.15 | $103.15 | 163,810 |
| 2020-11-03 | $103.00 | $103.16 | $103.00 | $103.12 | $103.12 | 174,210 |
| 2020-11-02 | $103.17 | $103.17 | $103.03 | $103.06 | $103.06 | 108,200 |
| 2020-10-30 | $103.17 | $103.17 | $103.16 | $103.17 | $103.17 | 119,700 |
| 2020-10-29 | $103.20 | $103.20 | $103.19 | $103.19 | $103.19 | 152,100 |
| 2020-10-28 | $103.16 | $103.17 | $103.16 | $103.16 | $103.16 | 148,000 |
| 2020-10-27 | $103.13 | $103.13 | $103.12 | $103.13 | $103.13 | 149,100 |
| 2020-10-26 | $103.17 | $103.17 | $103.15 | $103.15 | $103.15 | 170,600 |
| 2020-10-23 | $103.08 | $103.08 | $103.07 | $103.07 | $103.07 | 145,200 |
| 2020-10-22 | $103.06 | $103.10 | $103.05 | $103.09 | $103.09 | 182,600 |
| 2020-10-21 | $103.09 | $103.09 | $103.08 | $103.08 | $103.08 | 152,500 |
| 2020-10-20 | $103.12 | $103.12 | $103.07 | $103.07 | $103.07 | 172,800 |
| 2020-10-19 | $103.11 | $103.12 | $103.11 | $103.12 | $103.12 | 144,000 |
| 2020-10-16 | $103.03 | $103.03 | $103.02 | $103.02 | $103.02 | 148,200 |
| 2020-10-15 | $103.01 | $103.02 | $103.01 | $103.02 | $103.02 | 145,800 |
| 2020-10-14 | $103.02 | $103.02 | $103.01 | $103.01 | $103.01 | 154,300 |
| 2020-10-13 | $102.98 | $102.98 | $102.97 | $102.98 | $102.98 | 176,100 |
| 2020-10-12 | $102.98 | $102.98 | $102.97 | $102.97 | $102.97 | 155,600 |
| 2020-10-09 | $102.97 | $102.97 | $102.96 | $102.96 | $102.96 | 148,610 |
| 2020-10-08 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 0 |
| 2020-10-07 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 0 |
| 2020-10-06 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 0 |
| 2020-10-05 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 0 |
| 2020-10-02 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 0 |
| 2020-10-01 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 0 |
| 2020-09-30 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 119,600 |
| 2020-09-29 | $102.95 | $102.95 | $102.94 | $102.95 | $102.95 | 151,000 |
| 2020-09-28 | $102.95 | $102.95 | $102.85 | $102.89 | $102.89 | 158,200 |
| 2020-09-25 | $102.97 | $102.97 | $102.83 | $102.95 | $102.95 | 165,300 |
| 2020-09-24 | $102.84 | $102.97 | $102.84 | $102.97 | $102.97 | 151,720 |
| 2020-09-23 | $102.95 | $102.95 | $102.93 | $102.93 | $102.93 | 152,500 |
| 2020-09-22 | $102.95 | $102.95 | $102.94 | $102.95 | $102.95 | 158,300 |
| 2020-09-21 | $102.94 | $102.95 | $102.94 | $102.94 | $102.94 | 206,900 |
| 2020-09-18 | $102.94 | $102.94 | $102.85 | $102.94 | $102.94 | 159,800 |
| 2020-09-17 | $102.94 | $102.94 | $102.93 | $102.94 | $102.94 | 147,120 |
| 2020-09-16 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 174,000 |
| 2020-09-15 | $102.84 | $102.92 | $102.70 | $102.91 | $102.91 | 138,510 |
| 2020-09-14 | $102.86 | $102.86 | $102.84 | $102.84 | $102.84 | 115,900 |
| 2020-09-11 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 195,300 |
| 2020-09-10 | $102.90 | $102.91 | $102.90 | $102.91 | $102.91 | 140,000 |
| 2020-09-09 | $102.88 | $102.91 | $102.87 | $102.91 | $102.91 | 119,400 |
| 2020-09-08 | $102.97 | $102.98 | $102.87 | $102.87 | $102.87 | 161,500 |
| 2020-09-07 | $102.97 | $102.98 | $102.97 | $102.98 | $102.98 | 193,300 |
| 2020-09-04 | $102.86 | $103.00 | $102.86 | $102.98 | $102.98 | 187,210 |
| 2020-09-03 | $102.96 | $102.96 | $102.96 | $102.96 | $102.96 | 35,200 |
| 2020-09-02 | $102.95 | $102.95 | $102.95 | $102.95 | $102.95 | 64,700 |
| 2020-09-01 | $102.95 | $102.95 | $102.95 | $102.95 | $102.95 | 60,000 |
| 2020-08-31 | $102.94 | $102.94 | $102.93 | $102.93 | $102.93 | 60,200 |
| 2020-08-28 | $102.93 | $102.93 | $102.93 | $102.93 | $102.93 | 60,600 |
| 2020-08-27 | $102.92 | $102.95 | $102.92 | $102.93 | $102.93 | 65,200 |
| 2020-08-26 | $102.90 | $102.91 | $102.90 | $102.91 | $102.91 | 65,100 |
| 2020-08-25 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 60,000 |
| 2020-08-24 | $102.98 | $102.98 | $102.90 | $102.91 | $102.91 | 66,200 |
| 2020-08-21 | $102.98 | $102.99 | $102.97 | $102.97 | $102.97 | 60,700 |
| 2020-08-20 | $102.94 | $102.97 | $102.93 | $102.93 | $102.93 | 32,910 |
| 2020-08-19 | $103.05 | $103.07 | $102.92 | $102.96 | $102.96 | 132,000 |
| 2020-08-18 | $103.65 | $103.65 | $103.04 | $103.14 | $103.14 | 187,300 |
| 2020-08-17 | $103.80 | $103.85 | $103.50 | $103.50 | $103.50 | 123,300 |
| 2020-08-14 | $103.96 | $103.96 | $103.82 | $103.89 | $103.89 | 129,800 |
| 2020-08-13 | $103.92 | $104.00 | $103.92 | $103.93 | $103.93 | 115,800 |
| 2020-08-12 | $103.91 | $103.91 | $103.91 | $103.91 | $103.91 | 60,400 |
| 2020-08-11 | $104.02 | $104.02 | $103.90 | $103.90 | $103.90 | 75,400 |
| 2020-08-10 | $104.04 | $104.05 | $104.02 | $104.02 | $104.02 | 66,100 |
| 2020-08-07 | $104.10 | $104.10 | $103.80 | $104.04 | $104.04 | 105,100 |
| 2020-08-06 | $104.09 | $104.10 | $104.09 | $104.10 | $104.10 | 75,400 |
| 2020-08-05 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | 31,510 |
| 2020-08-04 | $104.06 | $104.10 | $104.06 | $104.10 | $104.10 | 70,410 |
| 2020-08-03 | $104.01 | $104.09 | $104.01 | $104.07 | $104.07 | 90,810 |
| 2020-07-31 | $103.97 | $104.01 | $103.97 | $104.01 | $104.01 | 77,500 |
| 2020-07-30 | $103.97 | $104.00 | $103.96 | $103.98 | $103.98 | 65,010 |
| 2020-07-29 | $103.92 | $103.93 | $103.92 | $103.93 | $103.93 | 61,000 |
| 2020-07-28 | $103.90 | $103.91 | $103.90 | $103.91 | $103.91 | 80,400 |
| 2020-07-27 | $103.87 | $103.92 | $103.87 | $103.92 | $103.92 | 66,510 |
| 2020-07-24 | $103.73 | $103.95 | $103.73 | $103.87 | $103.87 | 51,300 |
| 2020-07-23 | $103.72 | $103.74 | $103.72 | $103.74 | $103.74 | 71,800 |
| 2020-07-22 | $103.72 | $103.72 | $103.71 | $103.71 | $103.71 | 66,140 |
| 2020-07-21 | $103.72 | $103.75 | $103.72 | $103.72 | $103.72 | 81,300 |
| 2020-07-20 | $103.70 | $103.72 | $103.70 | $103.71 | $103.71 | 36,510 |
| 2020-07-17 | $103.66 | $103.70 | $103.65 | $103.69 | $103.69 | 64,200 |
| 2020-07-16 | $103.67 | $103.69 | $103.59 | $103.67 | $103.67 | 52,400 |
| 2020-07-15 | $103.36 | $103.66 | $103.36 | $103.66 | $103.66 | 49,830 |
| 2020-07-14 | $103.21 | $103.36 | $103.21 | $103.35 | $103.35 | 78,600 |
| 2020-07-13 | $103.70 | $103.70 | $103.19 | $103.20 | $103.20 | 141,010 |
| 2020-07-10 | $103.70 | $103.70 | $103.64 | $103.70 | $103.70 | 44,690 |
| 2020-07-09 | $103.55 | $103.71 | $103.55 | $103.71 | $103.71 | 38,040 |
| 2020-07-08 | $103.67 | $103.67 | $103.47 | $103.59 | $103.59 | 63,370 |
| 2020-07-07 | $103.89 | $103.91 | $103.60 | $103.66 | $103.66 | 96,220 |
| 2020-07-06 | $104.03 | $104.03 | $103.81 | $103.91 | $103.91 | 186,100 |
| 2020-07-03 | $104.05 | $104.10 | $104.00 | $104.06 | $104.06 | 153,120 |
| 2020-07-02 | $104.20 | $104.20 | $104.00 | $104.01 | $104.01 | 190,300 |
| 2020-07-01 | $104.20 | $104.29 | $104.10 | $104.20 | $104.20 | 197,900 |
| 2020-06-30 | $104.00 | $104.24 | $103.90 | $104.20 | $104.20 | 137,200 |
| 2020-06-29 | $103.97 | $104.09 | $103.95 | $104.09 | $104.09 | 106,500 |
| 2020-06-26 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-06-25 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 0 |
| 2020-06-24 | $103.90 | $104.09 | $103.90 | $103.99 | $103.99 | 118,400 |
| 2020-06-23 | $104.05 | $104.09 | $103.95 | $103.95 | $103.95 | 162,510 |
| 2020-06-22 | $104.18 | $104.19 | $104.05 | $104.14 | $104.14 | 165,500 |
| 2020-06-19 | $104.19 | $104.19 | $104.14 | $104.14 | $104.14 | 89,910 |
| 2020-06-18 | $104.19 | $104.30 | $104.19 | $104.28 | $104.28 | 176,000 |
| 2020-06-17 | $104.07 | $104.19 | $104.00 | $104.19 | $104.19 | 112,100 |
| 2020-06-16 | $104.10 | $104.27 | $104.10 | $104.27 | $104.27 | 168,700 |
| 2020-06-15 | $104.29 | $104.38 | $104.29 | $104.36 | $104.36 | 70,900 |
| 2020-06-12 | $104.25 | $104.30 | $104.25 | $104.30 | $104.30 | 93,500 |
| 2020-06-11 | $104.20 | $104.29 | $104.10 | $104.20 | $104.20 | 73,400 |
| 2020-06-10 | $104.20 | $104.20 | $104.16 | $104.20 | $104.20 | 105,600 |
| 2020-06-09 | $104.20 | $104.29 | $104.15 | $104.15 | $104.15 | 123,900 |
| 2020-06-08 | $104.20 | $104.20 | $104.13 | $104.14 | $104.14 | 74,810 |
| 2020-06-05 | $104.28 | $104.28 | $104.14 | $104.16 | $104.16 | 90,500 |
| 2020-06-04 | $104.20 | $104.31 | $104.10 | $104.15 | $104.15 | 101,510 |
| 2020-06-03 | $104.40 | $104.50 | $104.40 | $104.44 | $104.44 | 45,810 |
| 2020-06-02 | $104.60 | $104.65 | $104.40 | $104.42 | $104.42 | 125,800 |
| 2020-06-01 | $104.70 | $104.80 | $104.60 | $104.60 | $104.60 | 115,210 |
| 2020-05-29 | $105.21 | $105.21 | $104.70 | $104.80 | $104.80 | 130,410 |
| 2020-05-28 | $105.70 | $105.79 | $105.15 | $105.15 | $105.15 | 137,000 |
| 2020-05-27 | $106.04 | $106.05 | $105.82 | $105.82 | $105.82 | 71,200 |
| 2020-05-26 | $106.05 | $106.05 | $105.95 | $106.03 | $106.03 | 182,500 |
| 2020-05-25 | $106.10 | $106.10 | $106.00 | $106.01 | $106.01 | 338,000 |
| 2020-05-22 | $105.95 | $106.10 | $105.95 | $106.09 | $106.09 | 425,030 |
| 2020-05-21 | $105.95 | $106.00 | $105.95 | $106.00 | $106.00 | 221,800 |
| 2020-05-20 | $106.00 | $106.00 | $105.90 | $105.99 | $105.99 | 269,330 |
| 2020-05-19 | $105.95 | $106.00 | $105.90 | $105.93 | $105.93 | 280,900 |
| 2020-05-18 | $105.95 | $106.00 | $105.95 | $105.95 | $105.95 | 102,400 |
| 2020-05-15 | $106.00 | $106.00 | $105.95 | $105.99 | $105.99 | 185,210 |
| 2020-05-14 | $105.95 | $106.01 | $105.91 | $106.00 | $106.00 | 264,520 |
| 2020-05-13 | $106.00 | $106.10 | $105.90 | $105.92 | $105.92 | 178,630 |
| 2020-05-12 | $106.15 | $106.15 | $106.00 | $106.09 | $106.09 | 133,700 |
| 2020-05-11 | $106.20 | $106.20 | $106.12 | $106.19 | $106.19 | 240,300 |
| 2020-05-08 | $106.40 | $106.40 | $106.00 | $106.16 | $106.16 | 152,510 |
| 2020-05-07 | $106.49 | $106.49 | $106.20 | $106.22 | $106.22 | 83,410 |
| 2020-05-06 | $106.44 | $106.63 | $106.44 | $106.54 | $106.54 | 97,000 |
| 2020-05-05 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 0 |
| 2020-05-04 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 0 |
| 2020-05-01 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 0 |
| 2020-04-30 | $106.44 | $106.62 | $106.44 | $106.57 | $106.57 | 67,610 |
| 2020-04-29 | $106.44 | $106.52 | $106.39 | $106.52 | $106.52 | 64,300 |
| 2020-04-28 | $106.30 | $106.44 | $106.30 | $106.44 | $106.44 | 94,400 |
| 2020-04-27 | $106.30 | $106.37 | $106.20 | $106.26 | $106.26 | 118,100 |
| 2020-04-24 | $106.20 | $106.31 | $106.20 | $106.31 | $106.31 | 139,010 |
| 2020-04-23 | $105.95 | $106.30 | $105.93 | $106.09 | $106.09 | 217,010 |
| 2020-04-22 | $105.60 | $106.00 | $105.60 | $106.00 | $106.00 | 149,000 |
| 2020-04-21 | $105.50 | $105.58 | $105.50 | $105.58 | $105.58 | 151,100 |
| 2020-04-20 | $105.50 | $105.59 | $105.50 | $105.52 | $105.52 | 70,910 |
| 2020-04-17 | $105.22 | $105.55 | $105.22 | $105.51 | $105.51 | 84,410 |
| 2020-04-16 | $105.20 | $105.50 | $105.20 | $105.49 | $105.49 | 401,900 |
| 2020-04-15 | $105.10 | $105.30 | $105.10 | $105.30 | $105.30 | 401,360 |
| 2020-04-14 | $105.07 | $105.16 | $105.00 | $105.07 | $105.07 | 183,210 |
| 2020-04-13 | $105.00 | $105.14 | $105.00 | $105.07 | $105.07 | 343,800 |
| 2020-04-10 | $104.99 | $105.04 | $104.99 | $105.02 | $105.02 | 454,010 |
| 2020-04-09 | $104.84 | $104.98 | $104.84 | $104.96 | $104.96 | 417,110 |
| 2020-04-08 | $104.60 | $104.74 | $104.60 | $104.74 | $104.74 | 124,800 |
| 2020-04-07 | $104.36 | $104.52 | $104.35 | $104.51 | $104.51 | 239,110 |
| 2020-04-06 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 0 |
| 2020-04-03 | $104.20 | $104.36 | $104.20 | $104.30 | $104.30 | 129,400 |
| 2020-04-02 | $104.20 | $104.29 | $104.20 | $104.21 | $104.21 | 150,510 |
| 2020-04-01 | $103.30 | $104.19 | $103.30 | $104.10 | $104.10 | 147,400 |
| 2020-03-31 | $103.30 | $103.37 | $103.30 | $103.37 | $103.37 | 207,200 |
| 2020-03-30 | $103.25 | $103.30 | $103.25 | $103.25 | $103.25 | 277,900 |
| 2020-03-27 | $103.30 | $103.30 | $103.20 | $103.27 | $103.27 | 198,410 |
| 2020-03-26 | $103.30 | $103.33 | $103.20 | $103.32 | $103.32 | 290,600 |
| 2020-03-25 | $103.30 | $103.30 | $103.24 | $103.26 | $103.26 | 247,100 |
| 2020-03-24 | $103.30 | $103.30 | $103.10 | $103.29 | $103.29 | 263,110 |
| 2020-03-23 | $103.20 | $103.35 | $103.15 | $103.32 | $103.32 | 208,600 |
| 2020-03-20 | $103.05 | $103.15 | $103.05 | $103.15 | $103.15 | 246,800 |
| 2020-03-19 | $103.15 | $103.30 | $103.10 | $103.30 | $103.30 | 258,200 |
| 2020-03-18 | $103.70 | $103.70 | $102.00 | $103.30 | $103.30 | 300,200 |
| 2020-03-17 | $103.82 | $103.82 | $103.50 | $103.50 | $103.50 | 152,700 |
| 2020-03-16 | $104.00 | $104.15 | $103.75 | $103.81 | $103.81 | 308,800 |
| 2020-03-13 | $103.80 | $104.15 | $103.80 | $104.08 | $104.08 | 163,430 |
| 2020-03-12 | $103.60 | $105.29 | $103.60 | $104.15 | $104.15 | 251,970 |
| 2020-03-11 | $103.66 | $103.75 | $103.60 | $103.74 | $103.74 | 253,100 |
| 2020-03-10 | $103.25 | $103.80 | $103.25 | $103.65 | $103.65 | 148,820 |
| 2020-03-09 | $103.15 | $103.29 | $103.15 | $103.29 | $103.29 | 243,520 |
| 2020-03-06 | $103.17 | $103.22 | $103.16 | $103.16 | $103.16 | 256,040 |
| 2020-03-05 | $103.17 | $103.20 | $103.17 | $103.17 | $103.17 | 248,420 |
| 2020-03-04 | $103.17 | $103.22 | $103.17 | $103.22 | $103.22 | 262,700 |
| 2020-03-03 | $103.16 | $103.20 | $103.15 | $103.18 | $103.18 | 258,710 |
| 2020-03-02 | $103.15 | $103.18 | $103.15 | $103.16 | $103.16 | 309,210 |
| 2020-02-28 | $103.14 | $103.15 | $103.11 | $103.15 | $103.15 | 279,400 |
| 2020-02-27 | $103.10 | $103.19 | $103.10 | $103.15 | $103.15 | 282,200 |
| 2020-02-26 | $103.09 | $103.19 | $103.09 | $103.19 | $103.19 | 215,700 |
| 2020-02-25 | $103.07 | $103.15 | $103.07 | $103.10 | $103.10 | 212,100 |
| 2020-02-24 | $103.08 | $103.09 | $103.06 | $103.09 | $103.09 | 178,410 |
| 2020-02-21 | $103.08 | $103.09 | $103.07 | $103.07 | $103.07 | 256,210 |
| 2020-02-20 | $103.08 | $103.09 | $103.07 | $103.07 | $103.07 | 215,720 |
| 2020-02-19 | $103.05 | $103.09 | $103.00 | $103.09 | $103.09 | 310,170 |
| 2020-02-18 | $103.00 | $103.06 | $103.00 | $103.00 | $103.00 | 269,140 |
| 2020-02-17 | $103.05 | $103.08 | $103.00 | $103.05 | $103.05 | 192,240 |
| 2020-02-14 | $103.05 | $103.09 | $103.05 | $103.08 | $102.86 | 245,420 |
| 2020-02-13 | $103.00 | $103.08 | $103.00 | $103.07 | $102.85 | 189,800 |
| 2020-02-12 | $103.00 | $103.08 | $103.00 | $103.02 | $102.80 | 258,600 |
| 2020-02-11 | $103.05 | $103.05 | $103.00 | $103.00 | $102.78 | 231,770 |
| 2020-02-10 | $102.80 | $102.81 | $102.80 | $102.80 | $102.58 | 253,410 |
| 2020-02-07 | $102.80 | $102.80 | $102.80 | $102.80 | $102.58 | 256,210 |
| 2020-02-06 | $102.80 | $102.85 | $102.80 | $102.85 | $102.63 | 250,900 |
| 2020-02-05 | $102.42 | $102.85 | $102.42 | $102.80 | $102.58 | 253,180 |
| 2020-02-04 | $102.45 | $102.45 | $102.40 | $102.40 | $102.18 | 316,200 |
| 2020-02-03 | $101.70 | $102.75 | $101.65 | $102.40 | $102.18 | 31,970 |
| 2020-01-31 | $101.70 | $101.70 | $101.70 | $101.70 | $101.48 | 0 |
| 2020-01-30 | $101.70 | $101.70 | $101.70 | $101.70 | $101.48 | 0 |
| 2020-01-29 | $101.70 | $101.70 | $101.70 | $101.70 | $101.48 | 0 |
| 2020-01-28 | $101.70 | $101.70 | $101.70 | $101.70 | $101.48 | 0 |
| 2020-01-27 | $101.70 | $101.70 | $101.70 | $101.70 | $101.48 | 0 |
| 2020-01-24 | $101.70 | $101.70 | $101.70 | $101.70 | $101.48 | 0 |
| 2020-01-23 | $101.65 | $101.70 | $101.65 | $101.70 | $101.48 | 362,920 |
| 2020-01-22 | $101.68 | $101.75 | $101.67 | $101.70 | $101.48 | 489,310 |
| 2020-01-21 | $101.68 | $101.75 | $101.65 | $101.70 | $101.48 | 496,010 |
| 2020-01-20 | $101.70 | $101.75 | $101.65 | $101.65 | $101.43 | 584,300 |
| 2020-01-17 | $101.70 | $101.70 | $101.65 | $101.70 | $101.48 | 510,220 |
| 2020-01-16 | $101.68 | $101.70 | $101.67 | $101.67 | $101.45 | 793,110 |
| 2020-01-15 | $101.58 | $101.70 | $101.58 | $101.68 | $101.46 | 693,680 |
| 2020-01-14 | $101.55 | $101.60 | $101.55 | $101.60 | $101.38 | 482,940 |
| 2020-01-13 | $101.50 | $101.59 | $101.50 | $101.55 | $101.34 | 540,760 |
| 2020-01-10 | $101.55 | $101.59 | $101.55 | $101.59 | $101.37 | 483,420 |
| 2020-01-09 | $101.45 | $101.59 | $101.45 | $101.50 | $101.28 | 781,050 |
| 2020-01-08 | $101.40 | $101.49 | $101.40 | $101.49 | $101.27 | 660,230 |
| 2020-01-07 | $101.35 | $101.49 | $101.30 | $101.40 | $101.18 | 742,060 |
| 2020-01-06 | $101.35 | $101.35 | $101.30 | $101.30 | $101.08 | 931,830 |
| 2020-01-03 | $101.38 | $101.38 | $101.30 | $101.35 | $101.13 | 480,820 |
| 2020-01-02 | $101.20 | $101.45 | $101.20 | $101.30 | $101.08 | 481,590 |
| 2020-01-01 | $101.30 | $101.30 | $101.30 | $101.30 | $101.08 | 0 |
| 2019-12-31 | $101.20 | $101.35 | $101.20 | $101.30 | $101.08 | 510,210 |
| 2019-12-30 | $101.30 | $101.35 | $101.30 | $101.30 | $101.08 | 460,000 |
| 2019-12-27 | $101.25 | $101.28 | $101.00 | $101.11 | $100.89 | 482,420 |
| 2019-12-26 | $101.00 | $101.25 | $101.00 | $101.25 | $101.03 | 460,020 |
| 2019-12-25 | $101.00 | $101.19 | $100.80 | $101.00 | $100.78 | 493,540 |
| 2019-12-24 | $100.90 | $101.04 | $100.90 | $101.00 | $100.78 | 462,110 |
| 2019-12-23 | $100.90 | $100.96 | $100.90 | $100.90 | $100.69 | 460,030 |
| 2019-12-20 | $100.96 | $100.96 | $100.90 | $100.93 | $100.71 | 460,070 |
| 2019-12-19 | $100.95 | $100.95 | $100.90 | $100.90 | $100.69 | 510,090 |
| 2019-12-18 | $100.85 | $100.95 | $100.85 | $100.85 | $100.64 | 510,050 |
| 2019-12-17 | $100.87 | $100.90 | $100.75 | $100.90 | $100.69 | 407,770 |
| 2019-12-16 | $100.75 | $100.89 | $100.75 | $100.85 | $100.64 | 480,100 |
| 2019-12-13 | $100.80 | $100.90 | $100.65 | $100.90 | $100.69 | 484,220 |
| 2019-12-12 | $100.80 | $100.80 | $100.75 | $100.75 | $100.54 | 480,020 |
| 2019-12-11 | $100.80 | $100.80 | $100.75 | $100.75 | $100.54 | 481,010 |
| 2019-12-10 | $100.70 | $100.80 | $100.70 | $100.75 | $100.54 | 480,040 |
| 2019-12-09 | $100.60 | $100.70 | $100.60 | $100.60 | $100.39 | 480,090 |
| 2019-12-06 | $100.60 | $100.70 | $100.40 | $100.60 | $100.39 | 480,140 |
| 2019-12-05 | $100.60 | $100.70 | $100.60 | $100.60 | $100.39 | 484,080 |
| 2019-12-04 | $100.70 | $100.70 | $100.60 | $100.60 | $100.39 | 480,030 |
| 2019-12-03 | $100.60 | $100.70 | $100.60 | $100.70 | $100.49 | 566,050 |
| 2019-12-02 | $100.70 | $100.70 | $100.60 | $100.70 | $100.49 | 640,530 |
| 2019-11-29 | $100.50 | $100.59 | $100.50 | $100.50 | $100.29 | 480,170 |
| 2019-11-28 | $100.50 | $100.59 | $100.50 | $100.51 | $100.29 | 560,160 |
| 2019-11-27 | $100.50 | $100.50 | $100.20 | $100.50 | $100.29 | 400,180 |
| 2019-11-26 | $100.30 | $100.50 | $100.20 | $100.50 | $100.29 | 499,250 |
| 2019-11-25 | $100.68 | $100.68 | $100.20 | $100.35 | $100.14 | 487,650 |
| 2019-11-22 | $100.68 | $100.68 | $100.50 | $100.68 | $100.47 | 240,040 |
| 2019-11-21 | $100.50 | $100.68 | $100.50 | $100.50 | $100.29 | 160,140 |
| 2019-11-20 | $100.58 | $100.68 | $100.02 | $100.68 | $100.47 | 242,020 |
| 2019-11-19 | $100.36 | $100.68 | $95.56 | $100.08 | $99.87 | 240,200 |
| 2019-11-18 | $100.41 | $100.68 | $100.41 | $100.41 | $100.20 | 240,010 |
| 2019-11-15 | $100.43 | $100.68 | $100.43 | $100.68 | $100.47 | 240,290 |
| 2019-11-14 | $100.51 | $100.68 | $100.50 | $100.68 | $100.47 | 284,980 |
| 2019-11-13 | $100.62 | $100.68 | $100.61 | $100.61 | $100.40 | 250,190 |
| 2019-11-12 | $100.63 | $100.68 | $100.62 | $100.62 | $100.41 | 220,650 |
| 2019-11-11 | $100.45 | $100.63 | $100.40 | $100.45 | $100.24 | 153,480 |
| 2019-11-08 | $100.00 | $100.45 | $98.01 | $100.45 | $100.24 | 9,670 |
Penghua Fund Management Company Ltd (159972) News Headlines
Recent Penghua Fund Management Company Ltd (159972) News
Similar Companies to Penghua Fund Management Company Ltd (159972) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |