Guotai Asset Management Company Ltd (511010) Exchange: SHG
Data as of July 11, 2025
$141.22 ($-0.06) -0.04%
Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $141.28 |
| Previous Close | $141.22 |
| High | $141.30 |
| Low | $141.20 |
| Adjusted Open | $141.28 |
| Previous Adjusted Close | $141.22 |
| Adjusted High | $141.30 |
| Adjusted Low | $141.20 |
About Guotai Asset Management Company Ltd (511010)
Guotai Asset Management Co Ltd
Invest in Guotai Asset Management Company Ltd (511010)
Historical Stock Data for Guotai Asset Management Company Ltd (511010)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $141.28 | $141.30 | $141.20 | $141.22 | $141.22 | 17,805,000 |
| 2025-04-17 | $141.36 | $141.41 | $141.26 | $141.28 | $141.28 | 12,636,900 |
| 2025-04-16 | $141.25 | $141.40 | $141.23 | $141.36 | $141.36 | 17,679,500 |
| 2025-04-15 | $141.25 | $141.30 | $141.23 | $141.25 | $141.25 | 1,409,400 |
| 2025-04-14 | $141.32 | $141.33 | $141.22 | $141.24 | $141.24 | 19,477,740 |
| 2025-04-11 | $141.41 | $141.49 | $141.28 | $141.37 | $141.37 | 8,629,800 |
| 2025-04-10 | $141.10 | $141.35 | $140.96 | $141.32 | $141.32 | 9,858,400 |
| 2025-04-09 | $141.19 | $141.24 | $140.99 | $141.18 | $141.18 | 2,241,980 |
| 2025-04-08 | $141.05 | $141.74 | $140.94 | $141.10 | $141.10 | 6,876,600 |
| 2025-04-07 | $141.15 | $141.27 | $141.04 | $141.22 | $141.22 | 2,310,900 |
| 2025-04-03 | $140.47 | $140.83 | $140.41 | $140.79 | $140.79 | 2,117,600 |
| 2025-04-02 | $140.18 | $140.31 | $140.13 | $140.28 | $140.28 | 1,873,300 |
| 2025-04-01 | $140.23 | $140.28 | $140.16 | $140.18 | $140.18 | 7,099,400 |
| 2025-03-31 | $140.19 | $140.29 | $140.16 | $140.19 | $140.19 | 9,048,300 |
| 2025-03-28 | $140.22 | $140.30 | $140.15 | $140.20 | $140.20 | 922,970 |
| 2025-03-27 | $140.18 | $140.26 | $140.10 | $140.23 | $140.23 | 1,105,900 |
| 2025-03-26 | $140.01 | $140.18 | $139.94 | $140.18 | $140.18 | 814,400 |
| 2025-03-25 | $140.02 | $140.07 | $139.92 | $140.02 | $140.02 | 4,024,500 |
| 2025-03-24 | $139.88 | $139.91 | $139.79 | $139.84 | $139.84 | 1,479,800 |
| 2025-03-21 | $140.01 | $140.01 | $139.91 | $139.91 | $139.91 | 1,383,700 |
| 2025-03-20 | $139.91 | $140.05 | $139.90 | $139.97 | $139.97 | 3,776,600 |
| 2025-03-19 | $139.88 | $140.00 | $139.74 | $139.79 | $139.79 | 3,237,300 |
| 2025-03-18 | $139.76 | $139.96 | $139.73 | $139.88 | $139.88 | 2,367,100 |
| 2025-03-17 | $139.94 | $139.94 | $139.77 | $139.78 | $139.78 | 1,221,000 |
| 2025-03-14 | $139.99 | $140.13 | $139.74 | $140.07 | $140.07 | 5,248,100 |
| 2025-03-13 | $140.00 | $140.25 | $139.93 | $140.09 | $140.09 | 2,062,500 |
| 2025-03-12 | $139.53 | $140.13 | $139.38 | $140.07 | $140.07 | 18,383,600 |
| 2025-03-11 | $139.94 | $139.95 | $139.53 | $139.58 | $139.58 | 1,296,300 |
| 2025-03-10 | $140.00 | $140.10 | $139.89 | $139.91 | $139.91 | 2,300,900 |
| 2025-03-07 | $140.29 | $140.29 | $140.00 | $140.14 | $140.14 | 1,877,100 |
| 2025-03-06 | $140.54 | $140.54 | $140.34 | $140.42 | $140.42 | 14,971,200 |
| 2025-03-05 | $140.58 | $140.67 | $140.54 | $140.55 | $140.55 | 14,991,800 |
| 2025-03-04 | $140.71 | $140.86 | $140.43 | $140.59 | $140.59 | 2,139,300 |
| 2025-03-03 | $140.29 | $140.64 | $140.21 | $140.60 | $140.60 | 15,658,100 |
| 2025-02-28 | $140.19 | $140.34 | $140.03 | $140.25 | $140.25 | 2,076,200 |
| 2025-02-27 | $140.28 | $140.35 | $140.17 | $140.21 | $140.21 | 15,301,100 |
| 2025-02-26 | $140.29 | $140.44 | $140.21 | $140.27 | $140.27 | 14,574,590 |
| 2025-02-25 | $140.18 | $140.46 | $139.91 | $140.25 | $140.25 | 1,876,740 |
| 2025-02-24 | $140.35 | $140.40 | $139.93 | $140.06 | $140.06 | 15,863,000 |
| 2025-02-20 | $140.82 | $140.82 | $140.51 | $140.58 | $140.58 | 5,857,800 |
| 2025-02-19 | $140.66 | $140.82 | $140.62 | $140.82 | $140.82 | 14,666,100 |
| 2025-02-18 | $140.82 | $140.82 | $140.48 | $140.64 | $140.64 | 15,701,200 |
| 2025-02-17 | $140.92 | $140.92 | $140.73 | $140.83 | $140.83 | 1,559,500 |
| 2025-02-14 | $141.23 | $141.23 | $140.92 | $140.93 | $140.93 | 14,411,200 |
| 2025-02-13 | $141.25 | $141.25 | $141.17 | $141.23 | $141.23 | 15,222,300 |
| 2025-02-12 | $141.26 | $141.34 | $141.24 | $141.25 | $141.25 | 2,832,600 |
| 2025-02-11 | $141.27 | $141.34 | $141.20 | $141.25 | $141.25 | 5,280,200 |
| 2025-02-10 | $141.47 | $141.47 | $141.26 | $141.28 | $141.28 | 15,157,000 |
| 2025-02-07 | $141.62 | $141.66 | $141.50 | $141.51 | $141.51 | 15,845,400 |
| 2025-02-06 | $141.47 | $141.61 | $141.42 | $141.59 | $141.59 | 11,085,700 |
| 2025-02-05 | $141.43 | $141.49 | $141.16 | $141.46 | $141.46 | 10,471,200 |
| 2025-01-27 | $141.12 | $141.50 | $141.12 | $141.50 | $141.50 | 11,867,900 |
| 2025-01-24 | $141.14 | $141.14 | $140.91 | $141.00 | $141.00 | 15,436,500 |
| 2025-01-23 | $141.26 | $141.27 | $141.09 | $141.15 | $141.15 | 12,633,900 |
| 2025-01-22 | $141.30 | $141.35 | $141.29 | $141.31 | $141.31 | 12,468,500 |
| 2025-01-21 | $141.09 | $141.23 | $141.09 | $141.22 | $141.22 | 1,024,000 |
| 2025-01-20 | $141.13 | $141.22 | $141.09 | $141.19 | $141.19 | 8,219,800 |
| 2025-01-17 | $141.29 | $141.29 | $141.17 | $141.18 | $141.18 | 2,490,200 |
| 2025-01-16 | $141.23 | $141.33 | $141.12 | $141.24 | $141.24 | 2,614,060 |
| 2025-01-15 | $141.25 | $141.35 | $141.24 | $141.27 | $141.27 | 3,784,690 |
| 2025-01-14 | $141.02 | $141.13 | $140.86 | $141.11 | $141.11 | 2,346,000 |
| 2025-01-13 | $141.20 | $141.20 | $140.90 | $141.04 | $141.04 | 3,296,000 |
| 2025-01-09 | $141.55 | $141.60 | $141.27 | $141.30 | $141.30 | 2,607,500 |
| 2025-01-08 | $141.51 | $141.68 | $141.51 | $141.60 | $141.60 | 3,426,590 |
| 2025-01-07 | $141.79 | $141.79 | $141.45 | $141.56 | $141.56 | 1,561,400 |
| 2025-01-06 | $141.81 | $142.00 | $141.60 | $141.79 | $141.79 | 3,154,310 |
| 2025-01-03 | $141.47 | $141.80 | $141.47 | $141.79 | $141.79 | 2,116,100 |
| 2025-01-02 | $141.36 | $141.44 | $141.26 | $141.41 | $141.41 | 2,748,670 |
| 2024-12-31 | $141.15 | $141.25 | $141.01 | $141.22 | $141.22 | 2,383,300 |
| 2024-12-30 | $141.27 | $141.27 | $140.96 | $141.00 | $141.00 | 1,809,300 |
| 2024-12-27 | $141.12 | $141.30 | $141.07 | $141.29 | $141.29 | 2,903,900 |
| 2024-12-26 | $141.03 | $141.09 | $140.99 | $141.00 | $141.00 | 2,875,300 |
| 2024-12-25 | $141.25 | $141.29 | $140.95 | $141.00 | $141.00 | 2,063,780 |
| 2024-12-24 | $141.33 | $141.39 | $141.25 | $141.25 | $141.25 | 3,099,490 |
| 2024-12-23 | $141.51 | $141.60 | $141.32 | $141.36 | $141.36 | 3,928,720 |
| 2024-12-20 | $141.19 | $141.50 | $141.19 | $141.44 | $141.44 | 2,204,600 |
| 2024-12-19 | $140.97 | $141.07 | $140.97 | $141.00 | $141.00 | 3,459,400 |
| 2024-12-18 | $141.03 | $141.16 | $140.71 | $140.96 | $140.96 | 1,993,600 |
| 2024-12-17 | $141.10 | $141.10 | $140.92 | $140.96 | $140.96 | 9,924,600 |
| 2024-12-16 | $141.15 | $141.40 | $141.15 | $141.16 | $141.16 | 2,089,400 |
| 2024-12-13 | $140.87 | $141.10 | $140.87 | $141.06 | $141.06 | 3,776,900 |
| 2024-12-12 | $140.41 | $140.63 | $140.41 | $140.56 | $140.56 | 3,469,600 |
| 2024-12-11 | $140.35 | $140.42 | $140.15 | $140.38 | $140.38 | 3,100,600 |
| 2024-12-10 | $139.88 | $140.39 | $139.85 | $140.37 | $140.37 | 4,606,500 |
| 2024-12-09 | $139.93 | $139.98 | $139.93 | $139.94 | $139.94 | 2,447,800 |
| 2024-12-06 | $139.97 | $139.99 | $139.92 | $139.93 | $139.93 | 7,678,400 |
| 2024-12-05 | $139.94 | $139.99 | $139.82 | $139.97 | $139.97 | 2,152,700 |
| 2024-12-04 | $139.82 | $139.97 | $139.82 | $139.94 | $139.94 | 3,347,980 |
| 2024-12-03 | $139.88 | $139.93 | $139.81 | $139.82 | $139.82 | 3,273,600 |
| 2024-12-02 | $139.69 | $139.86 | $139.54 | $139.84 | $139.84 | 2,392,900 |
| 2024-11-29 | $139.51 | $139.55 | $139.44 | $139.54 | $139.54 | 2,645,900 |
| 2024-11-28 | $139.36 | $139.47 | $139.36 | $139.46 | $139.46 | 2,966,800 |
| 2024-11-27 | $139.40 | $139.42 | $139.36 | $139.36 | $139.36 | 2,383,800 |
| 2024-11-26 | $139.45 | $139.50 | $139.37 | $139.42 | $139.42 | 3,148,900 |
| 2024-11-25 | $139.34 | $139.45 | $139.24 | $139.45 | $139.45 | 1,386,800 |
| 2024-11-22 | $139.36 | $139.36 | $139.29 | $139.34 | $139.34 | 3,765,800 |
| 2024-11-21 | $139.24 | $139.32 | $139.23 | $139.31 | $139.31 | 3,359,800 |
| 2024-11-20 | $139.18 | $139.23 | $139.17 | $139.22 | $139.22 | 1,601,400 |
| 2024-11-19 | $139.16 | $139.19 | $139.06 | $139.13 | $139.13 | 1,037,100 |
| 2024-11-18 | $139.22 | $139.22 | $139.04 | $139.16 | $139.16 | 3,738,500 |
| 2024-11-15 | $139.14 | $139.33 | $139.14 | $139.24 | $139.24 | 1,085,500 |
| 2024-11-14 | $139.13 | $139.14 | $139.06 | $139.14 | $139.14 | 1,729,700 |
| 2024-11-13 | $139.13 | $139.15 | $139.08 | $139.13 | $139.13 | 2,194,700 |
| 2024-11-12 | $138.97 | $139.15 | $138.97 | $139.13 | $139.13 | 1,806,250 |
| 2024-11-11 | $138.93 | $138.96 | $138.88 | $138.94 | $138.94 | 1,283,280 |
| 2024-11-08 | $138.73 | $138.91 | $138.73 | $138.90 | $138.90 | 4,491,400 |
| 2024-11-07 | $138.76 | $138.88 | $138.76 | $138.85 | $138.85 | 2,018,060 |
| 2024-11-06 | $138.68 | $138.80 | $138.68 | $138.73 | $138.73 | 1,004,100 |
| 2024-11-05 | $138.67 | $138.73 | $138.63 | $138.68 | $138.68 | 2,231,500 |
| 2024-11-04 | $138.69 | $138.71 | $138.63 | $138.69 | $138.69 | 1,459,900 |
| 2024-11-01 | $138.53 | $138.64 | $138.48 | $138.63 | $138.63 | 1,065,200 |
| 2024-10-31 | $138.44 | $138.44 | $138.35 | $138.42 | $138.42 | 1,658,200 |
| 2024-10-30 | $138.60 | $138.60 | $138.38 | $138.44 | $138.44 | 1,940,800 |
| 2024-10-29 | $138.28 | $138.40 | $138.27 | $138.39 | $138.39 | 1,765,900 |
| 2024-10-28 | $138.28 | $138.33 | $138.23 | $138.26 | $138.26 | 3,167,700 |
| 2024-10-25 | $138.24 | $138.25 | $138.17 | $138.23 | $138.23 | 4,892,400 |
| 2024-10-24 | $138.20 | $138.32 | $138.20 | $138.24 | $138.24 | 4,046,000 |
| 2024-10-23 | $138.29 | $138.32 | $138.07 | $138.19 | $138.19 | 4,468,000 |
| 2024-10-22 | $138.52 | $138.55 | $138.30 | $138.33 | $138.33 | 1,700,400 |
| 2024-10-21 | $138.54 | $138.59 | $138.42 | $138.52 | $138.52 | 3,446,830 |
| 2024-10-18 | $138.76 | $138.78 | $138.40 | $138.54 | $138.54 | 7,224,940 |
| 2024-10-17 | $138.51 | $138.70 | $138.43 | $138.69 | $138.69 | 5,219,750 |
| 2024-10-16 | $138.53 | $138.55 | $138.47 | $138.50 | $138.50 | 4,609,900 |
| 2024-10-15 | $138.49 | $138.49 | $138.43 | $138.48 | $138.48 | 3,263,710 |
| 2024-10-14 | $138.48 | $138.58 | $138.42 | $138.45 | $138.45 | 3,237,370 |
| 2024-10-11 | $138.49 | $138.58 | $138.35 | $138.47 | $138.47 | 3,389,370 |
| 2024-10-10 | $138.02 | $138.48 | $138.00 | $138.40 | $138.40 | 1,370,800 |
| 2024-10-09 | $137.91 | $138.50 | $137.80 | $138.07 | $138.07 | 2,481,800 |
| 2024-10-08 | $137.05 | $138.10 | $137.05 | $137.79 | $137.79 | 1,884,750 |
| 2024-09-30 | $137.00 | $137.89 | $135.65 | $137.84 | $137.84 | 2,972,170 |
| 2024-09-27 | $138.68 | $138.68 | $138.20 | $138.31 | $138.31 | 987,320 |
| 2024-09-26 | $139.14 | $139.14 | $138.83 | $138.89 | $138.89 | 1,848,300 |
| 2024-09-25 | $138.46 | $139.04 | $138.30 | $139.00 | $139.00 | 1,757,300 |
| 2024-09-24 | $138.91 | $138.97 | $138.52 | $138.67 | $138.67 | 2,342,300 |
| 2024-09-23 | $138.83 | $138.91 | $138.81 | $138.82 | $138.82 | 2,069,600 |
| 2024-09-20 | $138.74 | $138.82 | $138.73 | $138.79 | $138.79 | 2,699,490 |
| 2024-09-19 | $138.91 | $138.92 | $138.66 | $138.70 | $138.70 | 2,632,510 |
| 2024-09-18 | $138.98 | $138.98 | $138.85 | $138.88 | $138.88 | 1,138,600 |
| 2024-09-13 | $138.79 | $138.89 | $138.75 | $138.85 | $138.85 | 1,448,130 |
| 2024-09-12 | $138.87 | $138.91 | $138.65 | $138.65 | $138.65 | 1,521,680 |
| 2024-09-11 | $138.66 | $138.88 | $138.66 | $138.87 | $138.87 | 2,400,200 |
| 2024-09-10 | $138.59 | $138.68 | $138.54 | $138.66 | $138.66 | 3,073,500 |
| 2024-09-09 | $138.47 | $138.72 | $138.47 | $138.54 | $138.54 | 1,082,560 |
| 2024-09-06 | $138.41 | $138.51 | $138.34 | $138.47 | $138.47 | 3,260,600 |
| 2024-09-05 | $138.41 | $138.50 | $138.41 | $138.42 | $138.42 | 3,408,320 |
| 2024-09-04 | $138.37 | $138.49 | $138.25 | $138.34 | $138.34 | 4,270,770 |
| 2024-09-03 | $138.16 | $138.29 | $138.06 | $138.29 | $138.29 | 4,212,790 |
| 2024-09-02 | $138.03 | $138.15 | $137.83 | $138.11 | $138.11 | 4,336,300 |
| 2024-08-30 | $137.85 | $137.88 | $137.66 | $137.79 | $137.79 | 3,277,900 |
| 2024-08-29 | $137.90 | $137.96 | $137.82 | $137.83 | $137.83 | 3,540,800 |
| 2024-08-28 | $137.84 | $137.91 | $137.77 | $137.90 | $137.90 | 4,814,600 |
| 2024-08-27 | $137.83 | $137.95 | $137.83 | $137.86 | $137.86 | 4,156,300 |
| 2024-08-26 | $137.94 | $138.00 | $137.82 | $137.95 | $137.95 | 3,174,700 |
| 2024-08-23 | $137.73 | $137.95 | $137.73 | $137.94 | $137.94 | 3,943,300 |
| 2024-08-22 | $137.67 | $137.75 | $137.50 | $137.74 | $137.74 | 2,153,100 |
| 2024-08-21 | $137.61 | $137.64 | $137.46 | $137.47 | $137.47 | 5,297,000 |
| 2024-08-20 | $137.64 | $137.64 | $137.57 | $137.61 | $137.61 | 4,090,550 |
| 2024-08-19 | $137.66 | $137.66 | $137.53 | $137.64 | $137.64 | 4,183,200 |
| 2024-08-16 | $137.59 | $137.67 | $137.52 | $137.58 | $137.58 | 3,654,800 |
| 2024-08-15 | $137.74 | $137.84 | $137.55 | $137.60 | $137.60 | 2,438,100 |
| 2024-08-14 | $137.76 | $137.99 | $137.68 | $137.74 | $137.74 | 3,698,200 |
| 2024-08-13 | $137.32 | $137.67 | $137.21 | $137.61 | $137.61 | 5,640,100 |
| 2024-08-12 | $137.55 | $137.75 | $137.20 | $137.20 | $137.20 | 4,883,200 |
| 2024-08-09 | $137.82 | $137.85 | $137.73 | $137.83 | $137.83 | 2,974,010 |
| 2024-08-08 | $138.10 | $138.10 | $137.80 | $138.01 | $138.01 | 4,042,900 |
| 2024-08-07 | $137.93 | $138.21 | $137.93 | $138.13 | $138.13 | 3,979,750 |
| 2024-08-06 | $137.92 | $137.96 | $137.60 | $137.94 | $137.94 | 2,754,400 |
| 2024-08-05 | $138.09 | $138.25 | $137.99 | $138.14 | $138.14 | 3,802,900 |
| 2024-08-02 | $137.97 | $138.29 | $137.96 | $138.09 | $138.09 | 2,564,800 |
| 2024-08-01 | $137.75 | $138.00 | $137.65 | $137.89 | $137.89 | 2,494,900 |
| 2024-07-31 | $137.63 | $137.75 | $137.60 | $137.66 | $137.66 | 3,206,700 |
| 2024-07-30 | $137.55 | $137.60 | $137.50 | $137.56 | $137.56 | 3,854,200 |
| 2024-07-29 | $137.58 | $137.58 | $137.52 | $137.54 | $137.54 | 3,488,200 |
| 2024-07-26 | $137.52 | $137.58 | $137.50 | $137.57 | $137.57 | 1,886,800 |
| 2024-07-25 | $137.49 | $137.59 | $137.48 | $137.51 | $137.51 | 3,568,400 |
| 2024-07-24 | $137.50 | $137.54 | $137.43 | $137.49 | $137.49 | 4,058,900 |
| 2024-07-23 | $137.46 | $137.49 | $137.36 | $137.49 | $137.49 | 4,565,600 |
| 2024-07-22 | $137.19 | $137.40 | $137.09 | $137.34 | $137.34 | 3,073,110 |
| 2024-07-19 | $136.96 | $137.06 | $136.96 | $137.05 | $137.05 | 3,821,500 |
| 2024-07-18 | $137.01 | $137.01 | $136.92 | $136.96 | $136.96 | 1,860,100 |
| 2024-07-17 | $136.97 | $137.03 | $136.94 | $137.00 | $137.00 | 3,883,010 |
| 2024-07-16 | $136.97 | $136.99 | $136.86 | $136.97 | $136.97 | 3,225,400 |
| 2024-07-15 | $136.93 | $136.98 | $136.92 | $136.97 | $136.97 | 3,451,600 |
| 2024-07-12 | $136.84 | $136.95 | $136.84 | $136.92 | $136.92 | 3,225,100 |
| 2024-07-11 | $136.81 | $136.83 | $136.73 | $136.81 | $136.81 | 4,430,100 |
| 2024-07-10 | $136.73 | $136.82 | $136.68 | $136.82 | $136.82 | 4,066,200 |
| 2024-07-09 | $136.64 | $136.73 | $136.64 | $136.73 | $136.73 | 3,447,600 |
| 2024-07-08 | $136.69 | $136.69 | $136.41 | $136.56 | $136.56 | 4,643,320 |
| 2024-07-05 | $136.94 | $136.98 | $136.78 | $136.83 | $136.83 | 4,506,700 |
| 2024-07-04 | $137.03 | $137.03 | $136.91 | $136.93 | $136.93 | 6,453,810 |
| 2024-07-03 | $136.82 | $137.04 | $136.82 | $137.01 | $137.01 | 4,045,100 |
| 2024-07-02 | $136.64 | $136.80 | $136.33 | $136.80 | $136.80 | 3,444,620 |
| 2024-07-01 | $136.93 | $136.98 | $136.56 | $136.67 | $136.67 | 891,500 |
| 2024-06-28 | $136.84 | $136.95 | $136.83 | $136.90 | $136.90 | 4,905,000 |
| 2024-06-27 | $136.67 | $136.81 | $136.67 | $136.80 | $136.80 | 3,105,500 |
| 2024-06-26 | $136.60 | $136.68 | $136.60 | $136.66 | $136.66 | 3,523,050 |
| 2024-06-25 | $136.52 | $136.62 | $136.51 | $136.56 | $136.56 | 3,862,500 |
| 2024-06-24 | $136.44 | $136.53 | $136.33 | $136.52 | $136.52 | 2,841,800 |
| 2024-06-21 | $136.51 | $136.51 | $136.39 | $136.44 | $136.44 | 2,970,300 |
| 2024-06-20 | $136.48 | $136.51 | $136.42 | $136.51 | $136.51 | 3,052,900 |
| 2024-06-19 | $136.37 | $136.42 | $136.17 | $136.39 | $136.39 | 5,315,700 |
| 2024-06-18 | $136.33 | $136.38 | $136.33 | $136.36 | $136.36 | 2,848,700 |
| 2024-06-17 | $136.27 | $136.33 | $136.27 | $136.33 | $136.33 | 2,762,500 |
| 2024-06-14 | $136.27 | $136.28 | $136.23 | $136.27 | $136.27 | 3,393,400 |
| 2024-06-13 | $136.24 | $136.28 | $136.24 | $136.25 | $136.25 | 2,811,100 |
| 2024-06-12 | $136.24 | $136.28 | $136.21 | $136.24 | $136.24 | 2,555,100 |
| 2024-06-11 | $136.25 | $136.30 | $136.22 | $136.25 | $136.25 | 2,641,990 |
| 2024-06-07 | $136.22 | $136.26 | $136.21 | $136.25 | $136.25 | 3,279,800 |
| 2024-06-06 | $136.23 | $136.27 | $136.16 | $136.21 | $136.21 | 2,837,100 |
| 2024-06-05 | $136.16 | $136.35 | $136.16 | $136.23 | $136.23 | 3,314,200 |
| 2024-06-04 | $136.14 | $136.20 | $136.12 | $136.19 | $136.19 | 3,578,130 |
| 2024-06-03 | $136.03 | $136.16 | $136.02 | $136.16 | $136.16 | 4,324,600 |
| 2024-05-31 | $135.98 | $136.06 | $135.98 | $136.02 | $136.02 | 3,590,300 |
| 2024-05-30 | $135.99 | $136.05 | $135.99 | $136.04 | $136.04 | 2,877,770 |
| 2024-05-29 | $135.97 | $136.00 | $135.93 | $135.99 | $135.99 | 2,891,700 |
| 2024-05-28 | $135.86 | $135.92 | $135.84 | $135.92 | $135.92 | 3,088,200 |
| 2024-05-27 | $135.87 | $135.87 | $135.80 | $135.84 | $135.84 | 3,564,300 |
| 2024-05-24 | $135.90 | $135.91 | $135.84 | $135.87 | $135.87 | 3,205,200 |
| 2024-05-23 | $135.81 | $135.88 | $135.81 | $135.87 | $135.87 | 3,449,500 |
| 2024-05-22 | $135.73 | $135.78 | $135.72 | $135.78 | $135.78 | 3,381,000 |
| 2024-05-21 | $135.80 | $135.80 | $135.70 | $135.72 | $135.72 | 3,229,600 |
| 2024-05-20 | $135.70 | $135.79 | $135.63 | $135.79 | $135.79 | 3,393,110 |
| 2024-05-17 | $135.63 | $135.71 | $135.53 | $135.63 | $135.63 | 3,834,300 |
| 2024-05-16 | $135.78 | $135.78 | $135.66 | $135.73 | $135.73 | 3,300,500 |
| 2024-05-15 | $135.80 | $135.85 | $135.73 | $135.79 | $135.79 | 3,414,230 |
| 2024-05-14 | $135.75 | $135.83 | $135.72 | $135.79 | $135.79 | 3,896,800 |
| 2024-05-13 | $135.61 | $135.72 | $135.60 | $135.72 | $135.72 | 2,780,340 |
| 2024-05-10 | $135.59 | $135.62 | $135.55 | $135.57 | $135.57 | 2,933,450 |
| 2024-05-09 | $135.65 | $135.66 | $135.56 | $135.60 | $135.60 | 4,116,920 |
| 2024-05-08 | $135.69 | $135.73 | $135.68 | $135.72 | $135.72 | 2,835,270 |
| 2024-05-07 | $135.64 | $135.80 | $135.55 | $135.69 | $135.69 | 2,975,800 |
| 2024-05-06 | $135.32 | $135.53 | $135.06 | $135.53 | $135.53 | 1,829,600 |
| 2024-04-30 | $135.07 | $135.34 | $135.07 | $135.31 | $135.31 | 3,608,500 |
| 2024-04-29 | $135.63 | $135.63 | $134.51 | $134.93 | $134.93 | 1,069,200 |
| 2024-04-26 | $135.77 | $135.84 | $135.48 | $135.49 | $135.49 | 2,806,100 |
| 2024-04-25 | $135.63 | $135.78 | $135.63 | $135.71 | $135.71 | 3,179,400 |
| 2024-04-24 | $135.79 | $135.98 | $135.57 | $135.62 | $135.62 | 3,471,300 |
| 2024-04-23 | $135.80 | $135.98 | $135.79 | $135.98 | $135.98 | 2,983,800 |
| 2024-04-22 | $135.72 | $135.79 | $135.72 | $135.79 | $135.79 | 3,070,800 |
| 2024-04-19 | $135.68 | $135.74 | $135.68 | $135.71 | $135.71 | 6,899,300 |
| 2024-04-18 | $135.56 | $135.63 | $135.49 | $135.62 | $135.62 | 3,145,100 |
| 2024-04-17 | $135.48 | $135.54 | $135.48 | $135.51 | $135.51 | 3,412,800 |
| 2024-04-16 | $135.55 | $135.55 | $135.39 | $135.48 | $135.48 | 3,868,300 |
| 2024-04-15 | $135.58 | $135.65 | $135.54 | $135.55 | $135.55 | 3,080,300 |
| 2024-04-12 | $135.44 | $135.60 | $135.44 | $135.57 | $135.57 | 3,998,700 |
| 2024-04-11 | $135.37 | $135.46 | $135.37 | $135.39 | $135.39 | 3,936,500 |
| 2024-04-10 | $135.29 | $135.40 | $135.26 | $135.37 | $135.37 | 5,289,530 |
| 2024-04-09 | $135.23 | $135.37 | $135.18 | $135.36 | $135.36 | 4,140,900 |
| 2024-04-08 | $135.06 | $135.26 | $135.05 | $135.23 | $135.23 | 3,154,430 |
| 2024-04-03 | $134.98 | $135.07 | $134.97 | $135.06 | $135.06 | 3,431,800 |
| 2024-04-02 | $134.88 | $134.93 | $134.88 | $134.93 | $134.93 | 3,773,800 |
| 2024-04-01 | $134.93 | $134.93 | $134.82 | $134.88 | $134.88 | 3,037,300 |
| 2024-03-29 | $134.81 | $134.93 | $134.78 | $134.92 | $134.92 | 4,063,200 |
| 2024-03-28 | $134.85 | $134.85 | $134.76 | $134.78 | $134.78 | 282,700 |
| 2024-03-27 | $134.73 | $134.81 | $134.72 | $134.79 | $134.79 | 4,030,400 |
| 2024-03-26 | $134.71 | $134.74 | $134.70 | $134.74 | $134.74 | 3,151,600 |
| 2024-03-25 | $134.68 | $134.78 | $134.66 | $134.75 | $134.75 | 4,111,800 |
| 2024-03-22 | $134.84 | $134.90 | $134.78 | $134.82 | $134.82 | 3,849,300 |
| 2024-03-21 | $134.71 | $134.79 | $134.62 | $134.78 | $134.78 | 3,589,600 |
| 2024-03-20 | $134.78 | $134.79 | $134.73 | $134.76 | $134.76 | 6,740,700 |
| 2024-03-19 | $134.68 | $134.79 | $134.68 | $134.78 | $134.78 | 3,437,800 |
| 2024-03-18 | $134.54 | $134.68 | $134.53 | $134.68 | $134.68 | 4,150,900 |
| 2024-03-15 | $134.50 | $134.60 | $134.49 | $134.55 | $134.55 | 4,188,700 |
| 2024-03-14 | $134.51 | $134.51 | $134.41 | $134.47 | $134.47 | 3,467,300 |
| 2024-03-13 | $134.47 | $134.56 | $134.37 | $134.54 | $134.54 | 3,938,400 |
| 2024-03-12 | $134.61 | $134.66 | $134.51 | $134.58 | $134.58 | 4,178,000 |
| 2024-03-11 | $134.70 | $134.79 | $134.67 | $134.71 | $134.71 | 4,228,600 |
| 2024-03-08 | $134.84 | $134.87 | $134.72 | $134.79 | $134.79 | 4,372,400 |
| 2024-03-07 | $134.96 | $134.96 | $134.74 | $134.85 | $134.85 | 3,763,000 |
| 2024-03-06 | $134.64 | $134.73 | $134.58 | $134.73 | $134.73 | 3,717,200 |
| 2024-03-05 | $134.53 | $134.58 | $134.50 | $134.55 | $134.55 | 4,192,500 |
| 2024-03-04 | $134.51 | $134.57 | $134.43 | $134.55 | $134.55 | 4,392,700 |
| 2024-03-01 | $134.60 | $134.62 | $134.53 | $134.54 | $134.54 | 5,222,300 |
| 2024-02-29 | $134.58 | $134.64 | $134.58 | $134.62 | $134.62 | 5,421,900 |
| 2024-02-28 | $134.53 | $134.60 | $134.50 | $134.57 | $134.57 | 2,525,500 |
| 2024-02-27 | $134.55 | $134.61 | $134.53 | $134.56 | $134.56 | 2,853,880 |
| 2024-02-26 | $134.50 | $134.57 | $134.41 | $134.52 | $134.52 | 2,591,500 |
| 2024-02-23 | $134.48 | $134.58 | $134.39 | $134.51 | $134.51 | 3,679,000 |
| 2024-02-22 | $134.29 | $134.36 | $134.23 | $134.34 | $134.34 | 2,698,000 |
| 2024-02-21 | $134.25 | $134.43 | $134.16 | $134.29 | $134.29 | 2,946,900 |
| 2024-02-20 | $134.15 | $134.22 | $134.13 | $134.20 | $134.20 | 3,598,300 |
| 2024-02-19 | $134.12 | $134.18 | $134.03 | $134.16 | $134.16 | 3,890,800 |
| 2024-02-08 | $134.20 | $134.20 | $134.00 | $134.20 | $134.20 | 2,564,500 |
| 2024-02-07 | $133.97 | $134.23 | $133.75 | $133.96 | $133.96 | 1,531,200 |
| 2024-02-06 | $134.15 | $134.17 | $133.97 | $134.02 | $134.02 | 4,267,700 |
| 2024-02-05 | $134.32 | $134.39 | $134.17 | $134.22 | $134.22 | 3,441,300 |
| 2024-02-02 | $134.06 | $134.09 | $134.03 | $134.07 | $134.07 | 4,073,800 |
| 2024-02-01 | $134.12 | $134.18 | $133.94 | $134.08 | $134.08 | 3,404,300 |
| 2024-01-31 | $134.27 | $134.39 | $134.12 | $134.20 | $134.20 | 2,520,500 |
| 2024-01-30 | $134.02 | $134.31 | $133.92 | $134.17 | $134.17 | 3,649,300 |
| 2024-01-29 | $133.78 | $133.83 | $133.75 | $133.82 | $133.82 | 3,087,300 |
| 2024-01-26 | $133.75 | $133.85 | $133.75 | $133.78 | $133.78 | 4,099,500 |
| 2024-01-25 | $133.56 | $133.72 | $133.56 | $133.68 | $133.68 | 1,687,500 |
| 2024-01-24 | $133.51 | $133.60 | $133.50 | $133.51 | $133.51 | 1,421,400 |
| 2024-01-23 | $133.64 | $133.64 | $133.50 | $133.56 | $133.56 | 3,137,600 |
| 2024-01-22 | $133.58 | $133.70 | $133.55 | $133.64 | $133.64 | 3,062,400 |
| 2024-01-19 | $133.44 | $133.58 | $133.44 | $133.58 | $133.58 | 5,047,700 |
| 2024-01-18 | $133.42 | $133.56 | $133.33 | $133.35 | $133.35 | 4,270,100 |
| 2024-01-17 | $133.26 | $133.38 | $133.26 | $133.38 | $133.38 | 4,292,500 |
| 2024-01-16 | $133.33 | $133.36 | $133.28 | $133.28 | $133.28 | 4,633,100 |
| 2024-01-15 | $133.42 | $133.46 | $133.37 | $133.37 | $133.37 | 6,196,400 |
| 2024-01-12 | $133.50 | $133.50 | $133.25 | $133.42 | $133.42 | 2,687,300 |
| 2024-01-11 | $133.43 | $133.48 | $133.37 | $133.46 | $133.46 | 2,733,850 |
| 2024-01-10 | $133.47 | $133.49 | $133.40 | $133.43 | $133.43 | 2,224,950 |
| 2024-01-09 | $133.42 | $133.49 | $133.41 | $133.44 | $133.44 | 2,925,600 |
| 2024-01-08 | $133.44 | $133.70 | $133.36 | $133.42 | $133.42 | 3,061,400 |
| 2024-01-05 | $133.32 | $133.59 | $133.28 | $133.46 | $133.46 | 330,700 |
| 2024-01-04 | $133.21 | $133.39 | $133.17 | $133.32 | $133.32 | 400,500 |
| 2024-01-03 | $133.22 | $133.25 | $133.16 | $133.22 | $133.22 | 4,173,900 |
| 2024-01-02 | $133.36 | $133.36 | $133.03 | $133.25 | $133.25 | 3,166,400 |
| 2024-01-01 | $133.36 | $133.36 | $133.36 | $133.36 | $133.36 | 0 |
| 2023-12-29 | $133.26 | $133.39 | $133.26 | $133.36 | $133.36 | 2,628,740 |
| 2023-12-28 | $133.18 | $133.40 | $133.11 | $133.25 | $133.25 | 787,520 |
| 2023-12-27 | $133.06 | $133.16 | $133.06 | $133.13 | $133.13 | 3,181,240 |
| 2023-12-26 | $132.90 | $133.12 | $132.87 | $133.00 | $133.00 | 1,928,600 |
| 2023-12-25 | $132.84 | $132.93 | $132.79 | $132.90 | $132.90 | 1,095,100 |
| 2023-12-22 | $132.70 | $132.82 | $132.66 | $132.79 | $132.79 | 1,453,500 |
| 2023-12-21 | $132.56 | $132.64 | $132.52 | $132.61 | $132.61 | 2,968,200 |
| 2023-12-20 | $132.65 | $132.70 | $132.55 | $132.56 | $132.56 | 3,334,300 |
| 2023-12-19 | $132.67 | $132.68 | $132.63 | $132.65 | $132.65 | 3,419,900 |
| 2023-12-18 | $132.57 | $132.70 | $132.57 | $132.67 | $132.67 | 3,285,200 |
| 2023-12-15 | $132.47 | $132.57 | $132.45 | $132.56 | $132.56 | 3,380,500 |
| 2023-12-14 | $132.57 | $132.57 | $132.42 | $132.44 | $132.44 | 1,869,700 |
| 2023-12-13 | $132.40 | $132.61 | $132.40 | $132.57 | $132.57 | 2,226,000 |
| 2023-12-12 | $132.40 | $132.43 | $132.35 | $132.38 | $132.38 | 3,383,500 |
| 2023-12-11 | $132.27 | $132.43 | $132.27 | $132.40 | $132.40 | 3,045,100 |
| 2023-12-08 | $132.24 | $132.27 | $132.19 | $132.21 | $132.21 | 3,270,700 |
| 2023-12-07 | $132.07 | $132.15 | $132.06 | $132.14 | $132.14 | 3,428,600 |
| 2023-12-06 | $132.09 | $132.12 | $132.04 | $132.07 | $132.07 | 3,437,000 |
| 2023-12-05 | $132.11 | $132.12 | $132.07 | $132.09 | $132.09 | 2,214,510 |
| 2023-12-04 | $132.20 | $132.26 | $132.09 | $132.11 | $132.11 | 4,499,300 |
| 2023-12-01 | $132.15 | $132.30 | $132.15 | $132.20 | $132.20 | 4,614,800 |
| 2023-11-30 | $132.02 | $132.14 | $132.01 | $132.10 | $132.10 | 3,181,970 |
| 2023-11-29 | $132.06 | $132.08 | $132.00 | $132.01 | $132.01 | 4,399,300 |
| 2023-11-28 | $132.07 | $132.23 | $132.00 | $132.06 | $132.06 | 3,653,540 |
| 2023-11-27 | $132.04 | $132.14 | $132.01 | $132.07 | $132.07 | 3,052,500 |
| 2023-11-24 | $132.04 | $132.18 | $132.01 | $132.09 | $132.09 | 2,688,280 |
| 2023-11-23 | $132.17 | $132.17 | $131.93 | $131.99 | $131.99 | 2,781,100 |
| 2023-11-22 | $132.31 | $132.31 | $132.13 | $132.16 | $132.16 | 2,807,000 |
| 2023-11-21 | $132.34 | $132.35 | $132.26 | $132.31 | $132.31 | 2,732,100 |
| 2023-11-20 | $132.47 | $132.47 | $132.36 | $132.37 | $132.37 | 3,350,700 |
| 2023-11-17 | $132.43 | $132.47 | $132.37 | $132.44 | $132.44 | 2,826,600 |
| 2023-11-16 | $132.33 | $132.45 | $132.33 | $132.43 | $132.43 | 2,790,200 |
| 2023-11-15 | $132.35 | $132.37 | $132.31 | $132.35 | $132.35 | 3,188,500 |
| 2023-11-14 | $132.36 | $132.36 | $132.26 | $132.35 | $132.35 | 2,966,450 |
| 2023-11-13 | $132.20 | $132.43 | $132.17 | $132.36 | $132.36 | 4,650,450 |
| 2023-11-10 | $132.20 | $132.24 | $132.16 | $132.21 | $132.21 | 2,851,700 |
| 2023-11-09 | $132.24 | $132.27 | $132.17 | $132.20 | $132.20 | 3,908,500 |
| 2023-11-08 | $132.20 | $132.20 | $132.10 | $132.19 | $132.19 | 2,857,200 |
| 2023-11-07 | $132.15 | $132.21 | $132.15 | $132.18 | $132.18 | 2,970,490 |
| 2023-11-06 | $132.18 | $132.18 | $132.09 | $132.15 | $132.15 | 2,997,400 |
| 2023-11-03 | $132.18 | $132.29 | $132.11 | $132.18 | $132.18 | 2,949,600 |
| 2023-11-02 | $132.10 | $132.20 | $132.08 | $132.19 | $132.19 | 2,754,800 |
| 2023-11-01 | $132.15 | $132.15 | $132.05 | $132.09 | $132.09 | 2,752,800 |
| 2023-10-31 | $132.00 | $132.12 | $132.00 | $132.07 | $132.07 | 2,727,800 |
| 2023-10-30 | $131.85 | $132.07 | $131.85 | $132.03 | $132.03 | 2,688,750 |
| 2023-10-27 | $131.91 | $131.98 | $131.83 | $131.85 | $131.85 | 2,731,300 |
| 2023-10-26 | $131.76 | $131.92 | $131.76 | $131.91 | $131.91 | 2,883,600 |
| 2023-10-25 | $131.60 | $131.78 | $131.53 | $131.75 | $131.75 | 1,984,700 |
| 2023-10-24 | $131.63 | $131.65 | $131.54 | $131.60 | $131.60 | 2,750,000 |
| 2023-10-23 | $131.60 | $131.68 | $131.60 | $131.66 | $131.66 | 3,568,300 |
| 2023-10-20 | $131.44 | $131.58 | $131.44 | $131.54 | $131.54 | 2,930,400 |
| 2023-10-19 | $131.63 | $131.65 | $130.23 | $131.44 | $131.44 | 4,231,000 |
| 2023-10-18 | $131.70 | $131.72 | $131.66 | $131.67 | $131.67 | 2,884,800 |
| 2023-10-17 | $131.73 | $131.74 | $131.67 | $131.70 | $131.70 | 4,016,000 |
| 2023-10-16 | $131.80 | $131.90 | $131.74 | $131.76 | $131.76 | 4,749,000 |
| 2023-10-13 | $131.64 | $131.78 | $131.64 | $131.75 | $131.75 | 2,568,700 |
| 2023-10-12 | $131.61 | $131.68 | $131.46 | $131.64 | $131.64 | 3,494,400 |
| 2023-10-11 | $131.86 | $131.88 | $131.61 | $131.66 | $131.66 | 2,331,200 |
| 2023-10-10 | $131.96 | $132.01 | $131.89 | $131.90 | $131.90 | 2,787,700 |
| 2023-10-09 | $131.88 | $132.05 | $131.86 | $131.99 | $131.99 | 2,368,800 |
| 2023-09-28 | $131.65 | $131.96 | $131.59 | $131.88 | $131.88 | 2,735,590 |
| 2023-09-27 | $131.60 | $131.65 | $131.30 | $131.30 | $131.30 | 374,490 |
| 2023-09-26 | $131.70 | $131.76 | $131.57 | $131.60 | $131.60 | 3,388,600 |
| 2023-09-25 | $131.78 | $131.90 | $131.75 | $131.75 | $131.75 | 3,123,200 |
| 2023-09-22 | $131.87 | $131.90 | $131.77 | $131.78 | $131.78 | 2,626,080 |
| 2023-09-21 | $131.78 | $131.90 | $131.73 | $131.87 | $131.87 | 2,674,900 |
| 2023-09-20 | $131.83 | $131.84 | $131.77 | $131.78 | $131.78 | 2,278,300 |
| 2023-09-19 | $131.87 | $131.87 | $131.81 | $131.83 | $131.83 | 2,587,900 |
| 2023-09-18 | $131.94 | $131.94 | $131.80 | $131.84 | $131.84 | 2,955,500 |
| 2023-09-15 | $132.05 | $132.07 | $131.97 | $131.99 | $131.99 | 2,557,100 |
| 2023-09-14 | $131.95 | $132.08 | $131.95 | $132.05 | $132.05 | 3,850,820 |
| 2023-09-13 | $131.89 | $132.04 | $131.87 | $131.98 | $131.98 | 3,535,400 |
| 2023-09-12 | $131.83 | $131.92 | $131.82 | $131.85 | $131.85 | 1,714,000 |
| 2023-09-11 | $131.83 | $131.88 | $131.77 | $131.83 | $131.83 | 2,800,200 |
| 2023-09-08 | $131.78 | $131.85 | $131.76 | $131.83 | $131.83 | 2,966,400 |
| 2023-09-07 | $131.88 | $131.88 | $131.71 | $131.72 | $131.72 | 2,748,000 |
| 2023-09-06 | $131.99 | $132.04 | $131.85 | $131.88 | $131.88 | 4,507,600 |
| 2023-09-05 | $131.97 | $132.00 | $131.91 | $131.98 | $131.98 | 3,414,800 |
| 2023-09-04 | $132.13 | $132.13 | $131.79 | $131.89 | $131.89 | 2,661,390 |
| 2023-09-01 | $132.31 | $132.31 | $132.20 | $132.21 | $132.21 | 2,913,700 |
| 2023-08-31 | $132.33 | $132.39 | $132.32 | $132.35 | $132.35 | 2,951,100 |
| 2023-08-30 | $132.02 | $132.39 | $132.01 | $132.32 | $132.32 | 3,712,300 |
| 2023-08-29 | $132.25 | $132.38 | $132.03 | $132.07 | $132.07 | 2,717,100 |
| 2023-08-28 | $132.18 | $132.27 | $130.86 | $132.23 | $132.23 | 3,615,100 |
| 2023-08-25 | $132.47 | $132.51 | $132.39 | $132.40 | $132.40 | 2,639,600 |
| 2023-08-24 | $132.46 | $132.52 | $132.43 | $132.46 | $132.46 | 3,492,300 |
| 2023-08-23 | $132.51 | $132.55 | $132.47 | $132.49 | $132.49 | 3,223,200 |
| 2023-08-22 | $132.58 | $132.62 | $132.30 | $132.50 | $132.50 | 3,573,500 |
| 2023-08-21 | $132.47 | $132.59 | $132.47 | $132.58 | $132.58 | 3,299,000 |
| 2023-08-18 | $132.39 | $132.48 | $132.35 | $132.46 | $132.46 | 3,312,980 |
| 2023-08-17 | $132.45 | $132.48 | $132.31 | $132.39 | $132.39 | 5,007,200 |
| 2023-08-16 | $132.38 | $132.50 | $132.38 | $132.43 | $132.43 | 4,017,000 |
| 2023-08-15 | $132.09 | $132.48 | $132.09 | $132.36 | $132.36 | 1,831,720 |
| 2023-08-14 | $132.04 | $132.12 | $132.04 | $132.09 | $132.09 | 3,221,000 |
| 2023-08-11 | $131.98 | $132.04 | $131.98 | $132.02 | $132.02 | 3,287,000 |
| 2023-08-10 | $132.03 | $132.05 | $131.96 | $131.98 | $131.98 | 2,850,700 |
| 2023-08-09 | $132.06 | $132.06 | $131.96 | $132.04 | $132.04 | 2,594,120 |
| 2023-08-08 | $131.99 | $132.02 | $131.98 | $132.01 | $132.01 | 2,332,500 |
| 2023-08-07 | $131.98 | $132.00 | $131.96 | $131.98 | $131.98 | 3,110,900 |
| 2023-08-04 | $131.88 | $132.03 | $131.83 | $131.93 | $131.93 | 863,720 |
| 2023-08-03 | $131.83 | $131.90 | $131.83 | $131.88 | $131.88 | 2,802,340 |
| 2023-08-02 | $131.82 | $131.87 | $131.82 | $131.83 | $131.83 | 3,502,180 |
| 2023-08-01 | $131.73 | $131.88 | $131.73 | $131.82 | $131.82 | 3,841,200 |
| 2023-07-31 | $131.84 | $131.84 | $131.50 | $131.73 | $131.73 | 3,813,900 |
| 2023-07-28 | $131.92 | $132.00 | $131.78 | $131.85 | $131.85 | 4,053,000 |
| 2023-07-27 | $131.84 | $131.95 | $131.84 | $131.94 | $131.94 | 2,989,600 |
| 2023-07-26 | $131.80 | $131.83 | $131.60 | $131.83 | $131.83 | 4,993,500 |
| 2023-07-25 | $131.98 | $131.98 | $131.80 | $131.80 | $131.80 | 3,277,400 |
| 2023-07-24 | $132.07 | $132.19 | $132.05 | $132.13 | $132.13 | 1,977,800 |
| 2023-07-21 | $132.01 | $132.10 | $131.96 | $132.10 | $132.10 | 2,042,600 |
| 2023-07-20 | $131.97 | $131.97 | $131.92 | $131.96 | $131.96 | 1,866,900 |
| 2023-07-19 | $131.94 | $132.06 | $131.93 | $131.97 | $131.97 | 2,697,700 |
| 2023-07-18 | $131.85 | $131.96 | $131.85 | $131.93 | $131.93 | 1,865,700 |
| 2023-07-17 | $131.76 | $131.87 | $131.76 | $131.85 | $131.85 | 1,956,400 |
| 2023-07-14 | $131.80 | $131.80 | $131.71 | $131.76 | $131.76 | 3,827,200 |
| 2023-07-13 | $131.81 | $131.83 | $131.77 | $131.80 | $131.80 | 2,204,080 |
| 2023-07-12 | $131.82 | $131.84 | $131.77 | $131.82 | $131.82 | 2,791,500 |
| 2023-07-11 | $131.80 | $131.85 | $131.80 | $131.82 | $131.82 | 1,570,400 |
| 2023-07-10 | $131.81 | $131.84 | $131.71 | $131.80 | $131.80 | 3,883,560 |
| 2023-07-07 | $131.77 | $131.85 | $131.77 | $131.81 | $131.81 | 1,235,100 |
| 2023-07-06 | $131.77 | $131.85 | $131.71 | $131.80 | $131.80 | 724,800 |
| 2023-07-05 | $131.57 | $131.76 | $131.57 | $131.76 | $131.76 | 244,700 |
| 2023-07-04 | $131.59 | $131.71 | $131.54 | $131.57 | $131.57 | 193,800 |
| 2023-07-03 | $131.58 | $131.65 | $131.50 | $131.59 | $131.59 | 3,378,000 |
| 2023-06-30 | $131.40 | $131.53 | $131.39 | $131.53 | $131.53 | 1,766,470 |
| 2023-06-29 | $131.39 | $131.43 | $131.35 | $131.35 | $131.35 | 2,474,200 |
| 2023-06-28 | $131.36 | $131.41 | $131.36 | $131.39 | $131.39 | 1,887,400 |
| 2023-06-27 | $131.44 | $131.45 | $131.27 | $131.36 | $131.36 | 1,848,870 |
| 2023-06-26 | $131.37 | $131.44 | $131.37 | $131.44 | $131.44 | 1,768,770 |
| 2023-06-21 | $131.23 | $131.36 | $131.23 | $131.36 | $131.36 | 806,900 |
| 2023-06-20 | $131.15 | $131.25 | $131.15 | $131.22 | $131.22 | 2,312,100 |
| 2023-06-19 | $131.18 | $131.30 | $131.16 | $131.20 | $131.20 | 1,448,900 |
| 2023-06-16 | $131.34 | $131.51 | $131.05 | $131.16 | $131.16 | 2,609,390 |
| 2023-06-15 | $131.78 | $131.78 | $126.78 | $131.44 | $131.44 | 2,395,900 |
| 2023-06-14 | $131.69 | $131.82 | $131.69 | $131.79 | $131.79 | 3,468,600 |
| 2023-06-13 | $131.55 | $131.73 | $131.55 | $131.69 | $131.69 | 3,143,010 |
| 2023-06-12 | $131.50 | $131.56 | $131.45 | $131.54 | $131.54 | 3,384,400 |
| 2023-06-09 | $131.35 | $131.52 | $131.35 | $131.47 | $131.47 | 1,394,200 |
| 2023-06-08 | $131.45 | $131.46 | $131.35 | $131.39 | $131.39 | 2,828,200 |
| 2023-06-07 | $131.38 | $131.46 | $131.33 | $131.45 | $131.45 | 3,248,100 |
| 2023-06-06 | $131.28 | $131.35 | $131.28 | $131.33 | $131.33 | 2,318,600 |
| 2023-06-05 | $131.10 | $131.30 | $131.10 | $131.28 | $131.28 | 826,500 |
| 2023-06-02 | $131.34 | $131.36 | $131.08 | $131.15 | $131.15 | 3,298,500 |
| 2023-06-01 | $131.17 | $131.35 | $131.17 | $131.33 | $131.33 | 2,847,700 |
| 2023-05-31 | $131.15 | $131.30 | $131.15 | $131.22 | $131.22 | 3,761,800 |
| 2023-05-30 | $131.06 | $131.19 | $131.06 | $131.15 | $131.15 | 3,346,200 |
| 2023-05-29 | $130.97 | $131.09 | $130.80 | $131.04 | $131.04 | 2,361,000 |
| 2023-05-26 | $131.06 | $131.15 | $131.00 | $131.01 | $131.01 | 4,751,200 |
| 2023-05-25 | $131.19 | $131.19 | $130.98 | $131.02 | $131.02 | 3,265,900 |
| 2023-05-24 | $131.30 | $131.30 | $131.08 | $131.18 | $131.18 | 3,402,100 |
| 2023-05-23 | $130.97 | $131.30 | $130.94 | $131.26 | $131.26 | 2,430,800 |
| 2023-05-22 | $130.78 | $130.94 | $130.78 | $130.94 | $130.94 | 4,084,700 |
| 2023-05-19 | $130.67 | $130.78 | $130.65 | $130.77 | $130.77 | 1,374,610 |
| 2023-05-18 | $130.73 | $130.73 | $130.53 | $130.69 | $130.69 | 2,949,100 |
| 2023-05-17 | $130.75 | $130.79 | $130.69 | $130.73 | $130.73 | 3,468,500 |
| 2023-05-16 | $130.81 | $130.81 | $130.72 | $130.74 | $130.74 | 2,321,600 |
| 2023-05-15 | $130.75 | $130.93 | $130.75 | $130.81 | $130.81 | 1,531,800 |
| 2023-05-12 | $130.81 | $130.88 | $130.70 | $130.74 | $130.74 | 1,365,500 |
| 2023-05-11 | $130.75 | $130.90 | $130.69 | $130.81 | $130.81 | 3,349,100 |
| 2023-05-10 | $130.47 | $130.64 | $130.47 | $130.63 | $130.63 | 2,576,600 |
| 2023-05-09 | $130.46 | $130.57 | $130.40 | $130.46 | $130.46 | 2,051,600 |
| 2023-05-08 | $130.48 | $130.51 | $130.37 | $130.42 | $130.42 | 738,200 |
| 2023-05-05 | $130.25 | $130.51 | $130.20 | $130.48 | $130.48 | 2,422,600 |
| 2023-05-04 | $130.19 | $130.29 | $130.14 | $130.25 | $130.25 | 1,946,100 |
| 2023-05-03 | $130.14 | $130.14 | $130.14 | $130.14 | $130.14 | 0 |
| 2023-05-02 | $130.14 | $130.14 | $130.14 | $130.14 | $130.14 | 0 |
| 2023-04-28 | $130.09 | $130.17 | $130.03 | $130.14 | $130.14 | 2,463,930 |
| 2023-04-27 | $129.91 | $130.09 | $129.91 | $130.08 | $130.08 | 2,078,900 |
| 2023-04-26 | $129.89 | $129.93 | $129.86 | $129.90 | $129.90 | 2,806,700 |
| 2023-04-25 | $129.89 | $129.93 | $129.86 | $129.89 | $129.89 | 3,147,700 |
| 2023-04-24 | $129.85 | $129.98 | $129.84 | $129.88 | $129.88 | 3,506,270 |
| 2023-04-21 | $129.79 | $129.86 | $129.79 | $129.85 | $129.85 | 2,472,600 |
| 2023-04-20 | $129.80 | $129.82 | $129.72 | $129.79 | $129.79 | 2,878,100 |
| 2023-04-19 | $129.74 | $129.91 | $129.74 | $129.81 | $129.81 | 1,769,900 |
| 2023-04-18 | $129.67 | $129.74 | $129.67 | $129.74 | $129.74 | 4,582,800 |
| 2023-04-17 | $129.71 | $129.75 | $129.66 | $129.68 | $129.68 | 2,935,600 |
| 2023-04-14 | $129.77 | $129.77 | $129.70 | $129.71 | $129.71 | 2,027,600 |
| 2023-04-13 | $129.78 | $129.83 | $129.73 | $129.75 | $129.75 | 3,085,000 |
| 2023-04-12 | $129.74 | $129.79 | $129.74 | $129.78 | $129.78 | 1,685,000 |
| 2023-04-11 | $129.70 | $129.88 | $129.65 | $129.74 | $129.74 | 3,875,290 |
| 2023-04-10 | $129.59 | $129.78 | $129.57 | $129.70 | $129.70 | 2,576,000 |
| 2023-04-07 | $129.54 | $129.59 | $129.53 | $129.59 | $129.59 | 3,744,100 |
| 2023-04-06 | $129.51 | $129.56 | $129.50 | $129.55 | $129.55 | 3,849,700 |
| 2023-04-05 | $129.51 | $129.51 | $129.51 | $129.51 | $129.51 | 0 |
| 2023-04-04 | $129.45 | $129.51 | $129.42 | $129.51 | $129.51 | 4,025,800 |
| 2023-04-03 | $129.48 | $129.53 | $129.45 | $129.47 | $129.47 | 6,632,500 |
| 2023-03-31 | $129.52 | $129.55 | $129.47 | $129.48 | $129.48 | 3,383,800 |
| 2023-03-30 | $129.40 | $129.51 | $129.40 | $129.47 | $129.47 | 1,813,400 |
| 2023-03-29 | $129.45 | $129.46 | $129.37 | $129.44 | $129.44 | 4,449,300 |
| 2023-03-28 | $129.39 | $129.43 | $129.39 | $129.41 | $129.41 | 1,952,000 |
| 2023-03-27 | $129.37 | $129.42 | $129.28 | $129.38 | $129.38 | 1,045,500 |
| 2023-03-24 | $129.41 | $129.47 | $129.35 | $129.37 | $129.37 | 3,825,100 |
| 2023-03-23 | $129.41 | $129.49 | $129.41 | $129.43 | $129.43 | 3,041,700 |
| 2023-03-22 | $129.43 | $129.50 | $129.35 | $129.45 | $129.45 | 3,217,000 |
| 2023-03-21 | $129.57 | $129.57 | $129.40 | $129.46 | $129.46 | 2,505,400 |
| 2023-03-20 | $129.49 | $129.56 | $129.40 | $129.52 | $129.52 | 2,970,600 |
| 2023-03-17 | $129.34 | $129.47 | $129.32 | $129.44 | $129.44 | 2,375,900 |
| 2023-03-16 | $129.31 | $129.38 | $129.31 | $129.37 | $129.37 | 2,168,900 |
| 2023-03-15 | $129.31 | $129.34 | $129.30 | $129.31 | $129.31 | 2,134,900 |
| 2023-03-14 | $129.30 | $129.36 | $129.27 | $129.34 | $129.34 | 3,310,800 |
| 2023-03-13 | $129.26 | $129.35 | $129.26 | $129.30 | $129.30 | 1,802,800 |
| 2023-03-10 | $129.26 | $129.34 | $129.23 | $129.30 | $129.30 | 3,000,500 |
| 2023-03-09 | $129.24 | $129.27 | $129.24 | $129.25 | $129.25 | 1,706,600 |
| 2023-03-08 | $129.17 | $129.26 | $129.12 | $129.23 | $129.23 | 1,811,600 |
| 2023-03-07 | $129.06 | $129.17 | $129.06 | $129.16 | $129.16 | 584,200 |
| 2023-03-06 | $128.96 | $129.07 | $128.96 | $129.06 | $129.06 | 2,321,810 |
| 2023-03-03 | $128.99 | $129.00 | $128.95 | $128.97 | $128.97 | 1,894,310 |
| 2023-03-02 | $128.98 | $129.01 | $128.96 | $128.99 | $128.99 | 554,410 |
| 2023-03-01 | $128.96 | $128.99 | $128.96 | $128.96 | $128.96 | 6,255,220 |
| 2023-02-28 | $129.02 | $129.02 | $128.92 | $128.95 | $128.95 | 3,709,300 |
| 2023-02-27 | $128.99 | $129.03 | $128.92 | $128.97 | $128.97 | 2,469,000 |
| 2023-02-24 | $129.04 | $129.04 | $128.99 | $128.99 | $128.99 | 2,367,800 |
| 2023-02-23 | $128.99 | $129.03 | $128.98 | $128.99 | $128.99 | 3,693,700 |
| 2023-02-22 | $128.98 | $129.05 | $128.98 | $128.99 | $128.99 | 1,363,600 |
| 2023-02-21 | $129.01 | $129.01 | $128.96 | $128.97 | $128.97 | 4,760,200 |
| 2023-02-20 | $129.14 | $129.15 | $129.00 | $129.01 | $129.01 | 3,078,500 |
| 2023-02-17 | $129.10 | $129.10 | $129.10 | $129.10 | $129.10 | 3,485,800 |
| 2023-02-16 | $129.10 | $129.14 | $129.05 | $129.09 | $129.09 | 1,526,300 |
| 2023-02-15 | $129.10 | $129.14 | $129.05 | $129.10 | $129.10 | 5,253,000 |
| 2023-02-14 | $129.08 | $129.12 | $129.05 | $129.09 | $129.09 | 8,731,100 |
| 2023-02-13 | $129.10 | $129.13 | $129.08 | $129.09 | $129.09 | 3,465,900 |
| 2023-02-10 | $129.03 | $129.08 | $129.03 | $129.08 | $129.08 | 4,456,900 |
| 2023-02-09 | $129.02 | $129.05 | $128.99 | $129.03 | $129.03 | 5,870,400 |
| 2023-02-08 | $129.00 | $129.06 | $128.98 | $129.02 | $129.02 | 7,759,900 |
| 2023-02-07 | $128.97 | $128.98 | $128.93 | $128.98 | $128.98 | 4,972,900 |
| 2023-02-06 | $129.02 | $129.07 | $128.90 | $128.96 | $128.96 | 2,182,000 |
| 2023-02-03 | $128.97 | $129.04 | $128.97 | $129.02 | $129.02 | 3,439,400 |
| 2023-02-02 | $128.89 | $128.99 | $128.87 | $128.97 | $128.97 | 2,349,600 |
| 2023-02-01 | $128.84 | $128.92 | $128.83 | $128.89 | $128.89 | 3,384,800 |
| 2023-01-31 | $128.85 | $128.91 | $128.73 | $128.84 | $128.84 | 3,736,800 |
| 2023-01-30 | $128.85 | $128.89 | $128.79 | $128.85 | $128.85 | 4,487,700 |
| 2023-01-20 | $128.78 | $128.86 | $128.73 | $128.85 | $128.85 | 436,100 |
| 2023-01-19 | $128.70 | $128.73 | $128.67 | $128.73 | $128.73 | 4,935,500 |
| 2023-01-18 | $128.73 | $128.81 | $128.67 | $128.70 | $128.70 | 4,395,500 |
| 2023-01-17 | $128.71 | $128.73 | $128.69 | $128.72 | $128.72 | 3,460,050 |
| 2023-01-16 | $128.79 | $128.79 | $128.68 | $128.71 | $128.71 | 1,672,000 |
| 2023-01-13 | $128.82 | $128.83 | $128.74 | $128.81 | $128.81 | 5,575,100 |
| 2023-01-12 | $128.74 | $128.82 | $128.74 | $128.79 | $128.79 | 4,317,000 |
| 2023-01-11 | $128.89 | $128.89 | $128.72 | $128.75 | $128.75 | 3,483,200 |
| 2023-01-10 | $128.96 | $128.97 | $128.86 | $128.89 | $128.89 | 3,405,950 |
| 2023-01-09 | $128.96 | $129.02 | $128.94 | $128.96 | $128.96 | 2,768,800 |
| 2023-01-06 | $129.27 | $129.27 | $128.95 | $128.96 | $128.96 | 3,153,300 |
| 2023-01-05 | $129.29 | $129.33 | $129.20 | $129.22 | $129.22 | 3,576,100 |
| 2023-01-04 | $129.05 | $129.39 | $129.03 | $129.29 | $129.29 | 2,946,500 |
| 2023-01-03 | $129.15 | $129.22 | $129.06 | $129.07 | $129.07 | 6,477,600 |
| 2023-01-02 | $129.10 | $129.10 | $129.10 | $129.10 | $129.10 | 0 |
| 2022-12-30 | $128.95 | $129.29 | $128.90 | $129.10 | $129.10 | 217,900 |
| 2022-12-29 | $128.83 | $128.95 | $128.80 | $128.90 | $128.90 | 4,104,900 |
| 2022-12-28 | $128.69 | $128.83 | $128.65 | $128.83 | $128.83 | 2,389,500 |
| 2022-12-27 | $128.63 | $128.80 | $128.61 | $128.64 | $128.64 | 3,001,000 |
| 2022-12-26 | $128.68 | $128.73 | $128.58 | $128.63 | $128.63 | 2,820,800 |
| 2022-12-23 | $128.65 | $128.69 | $128.63 | $128.68 | $128.68 | 5,392,200 |
| 2022-12-22 | $128.60 | $128.66 | $128.60 | $128.64 | $128.64 | 2,738,000 |
| 2022-12-21 | $128.67 | $128.67 | $128.50 | $128.60 | $128.60 | 2,445,000 |
| 2022-12-20 | $128.67 | $128.77 | $128.66 | $128.67 | $128.67 | 4,323,100 |
| 2022-12-19 | $128.52 | $128.70 | $128.52 | $128.66 | $128.66 | 3,042,800 |
| 2022-12-16 | $128.45 | $128.55 | $128.40 | $128.47 | $128.47 | 2,471,400 |
| 2022-12-15 | $128.46 | $128.58 | $128.41 | $128.50 | $128.50 | 2,546,300 |
| 2022-12-14 | $128.16 | $128.47 | $128.16 | $128.42 | $128.42 | 2,251,800 |
| 2022-12-13 | $128.46 | $128.47 | $128.12 | $128.16 | $128.16 | 7,126,100 |
| 2022-12-12 | $128.46 | $128.48 | $128.42 | $128.45 | $128.45 | 7,899,200 |
| 2022-12-09 | $128.52 | $128.61 | $128.40 | $128.43 | $128.43 | 4,686,600 |
| 2022-12-08 | $128.36 | $128.62 | $128.36 | $128.54 | $128.54 | 5,438,400 |
| 2022-12-07 | $128.46 | $128.47 | $128.35 | $128.36 | $128.36 | 3,026,300 |
| 2022-12-06 | $128.52 | $128.56 | $128.41 | $128.43 | $128.43 | 9,507,700 |
| 2022-12-05 | $128.58 | $128.64 | $128.53 | $128.56 | $128.56 | 6,764,700 |
| 2022-12-01 | $128.46 | $128.62 | $128.31 | $128.58 | $128.58 | 5,437,800 |
| 2022-11-30 | $128.42 | $128.55 | $128.42 | $128.51 | $128.51 | 1,733,200 |
| 2022-11-29 | $128.75 | $128.76 | $128.31 | $128.41 | $128.41 | 1,627,700 |
| 2022-11-28 | $129.19 | $129.19 | $128.75 | $128.76 | $128.76 | 4,470,400 |
| 2022-11-25 | $129.24 | $129.29 | $129.00 | $129.00 | $129.00 | 4,629,400 |
| 2022-11-24 | $129.13 | $129.33 | $129.13 | $129.24 | $129.24 | 6,431,500 |
| 2022-11-23 | $128.86 | $129.18 | $128.86 | $129.08 | $129.08 | 4,048,400 |
| 2022-11-22 | $128.80 | $129.11 | $128.67 | $128.86 | $128.86 | 4,412,300 |
| 2022-11-21 | $128.59 | $128.86 | $128.59 | $128.81 | $128.81 | 2,717,700 |
| 2022-11-18 | $128.63 | $128.79 | $128.51 | $128.57 | $128.57 | 5,475,300 |
| 2022-11-17 | $128.48 | $128.65 | $128.43 | $128.64 | $128.64 | 3,453,400 |
| 2022-11-16 | $128.68 | $128.80 | $128.47 | $128.48 | $128.48 | 1,973,400 |
| 2022-11-15 | $128.77 | $128.77 | $128.51 | $128.68 | $128.68 | 3,221,500 |
| 2022-11-14 | $129.17 | $129.17 | $128.75 | $128.82 | $128.82 | 1,515,200 |
| 2022-11-11 | $129.40 | $129.47 | $129.04 | $129.17 | $129.17 | 2,434,400 |
| 2022-11-10 | $129.52 | $129.56 | $129.40 | $129.42 | $129.42 | 3,189,400 |
| 2022-11-09 | $129.41 | $129.55 | $129.41 | $129.51 | $129.51 | 656,900 |
| 2022-11-08 | $129.41 | $129.44 | $129.37 | $129.44 | $129.44 | 3,408,600 |
| 2022-11-07 | $129.46 | $129.46 | $129.41 | $129.41 | $129.41 | 4,383,000 |
| 2022-11-04 | $129.31 | $129.58 | $129.31 | $129.41 | $129.41 | 3,168,100 |
| 2022-11-03 | $129.42 | $129.58 | $129.39 | $129.54 | $129.54 | 2,291,100 |
| 2022-11-02 | $129.53 | $129.57 | $129.13 | $129.42 | $129.42 | 2,718,490 |
| 2022-11-01 | $129.72 | $129.72 | $129.50 | $129.54 | $129.54 | 1,677,400 |
| 2022-10-31 | $129.54 | $129.70 | $129.54 | $129.67 | $129.67 | 2,715,000 |
| 2022-10-28 | $129.40 | $129.63 | $129.40 | $129.58 | $129.58 | 2,436,100 |
| 2022-10-27 | $129.35 | $129.47 | $129.30 | $129.39 | $129.39 | 2,298,100 |
| 2022-10-26 | $129.30 | $129.38 | $129.25 | $129.30 | $129.30 | 3,350,800 |
| 2022-10-25 | $129.38 | $129.38 | $129.21 | $129.30 | $129.30 | 2,662,200 |
| 2022-10-24 | $129.26 | $129.44 | $129.24 | $129.38 | $129.38 | 2,722,300 |
| 2022-10-21 | $129.29 | $129.37 | $129.22 | $129.26 | $129.26 | 3,638,400 |
| 2022-10-20 | $129.34 | $129.36 | $129.22 | $129.25 | $129.25 | 3,103,400 |
| 2022-10-19 | $129.26 | $129.36 | $129.22 | $129.34 | $129.34 | 3,113,800 |
| 2022-10-18 | $129.27 | $129.31 | $129.13 | $129.25 | $129.25 | 3,518,980 |
| 2022-10-17 | $129.45 | $129.45 | $129.25 | $129.27 | $129.27 | 3,183,500 |
| 2022-10-14 | $129.16 | $129.90 | $129.12 | $129.45 | $129.45 | 3,474,200 |
| 2022-10-13 | $129.09 | $129.16 | $129.04 | $129.16 | $129.16 | 2,659,200 |
| 2022-10-12 | $129.16 | $129.20 | $128.86 | $129.07 | $129.07 | 3,206,700 |
| 2022-10-11 | $129.04 | $129.19 | $128.94 | $129.16 | $129.16 | 2,229,800 |
| 2022-10-10 | $128.77 | $129.03 | $128.77 | $128.99 | $128.99 | 2,306,100 |
| 2022-09-30 | $128.69 | $128.78 | $128.63 | $128.78 | $128.78 | 3,180,600 |
| 2022-09-29 | $128.86 | $128.94 | $128.65 | $128.68 | $128.68 | 3,135,400 |
| 2022-09-28 | $128.95 | $128.99 | $128.90 | $128.91 | $128.91 | 3,071,900 |
| 2022-09-27 | $128.90 | $129.00 | $128.71 | $128.95 | $128.95 | 2,305,500 |
| 2022-09-26 | $129.32 | $129.32 | $128.90 | $128.95 | $128.95 | 3,161,400 |
| 2022-09-23 | $129.33 | $129.37 | $129.22 | $129.25 | $129.25 | 3,178,800 |
| 2022-09-22 | $129.42 | $129.43 | $129.36 | $129.38 | $129.38 | 3,074,600 |
| 2022-09-21 | $129.37 | $129.46 | $129.32 | $129.38 | $129.38 | 2,740,700 |
| 2022-09-20 | $129.21 | $129.39 | $129.20 | $129.35 | $129.35 | 3,071,700 |
| 2022-09-19 | $129.15 | $129.30 | $129.15 | $129.21 | $129.21 | 1,394,700 |
| 2022-09-16 | $129.29 | $129.31 | $129.10 | $129.19 | $129.19 | 2,410,500 |
| 2022-09-15 | $129.31 | $129.40 | $129.27 | $129.31 | $129.31 | 3,189,300 |
| 2022-09-14 | $129.43 | $129.48 | $129.30 | $129.31 | $129.31 | 3,342,200 |
| 2022-09-13 | $129.50 | $129.53 | $129.40 | $129.43 | $129.43 | 1,244,000 |
| 2022-09-12 | $129.53 | $129.53 | $129.53 | $129.53 | $129.53 | 0 |
| 2022-09-09 | $129.62 | $129.74 | $129.51 | $129.53 | $129.53 | 2,355,500 |
| 2022-09-08 | $129.68 | $129.71 | $129.56 | $129.64 | $129.64 | 3,110,900 |
| 2022-09-07 | $129.69 | $129.81 | $129.51 | $129.69 | $129.69 | 3,255,300 |
| 2022-09-06 | $129.75 | $129.87 | $129.66 | $129.69 | $129.69 | 2,794,000 |
| 2022-09-05 | $129.57 | $129.88 | $129.57 | $129.73 | $129.73 | 3,159,690 |
| 2022-09-02 | $129.53 | $129.77 | $129.51 | $129.68 | $129.68 | 3,142,200 |
| 2022-09-01 | $129.50 | $129.55 | $129.46 | $129.52 | $129.52 | 3,201,500 |
| 2022-08-31 | $129.46 | $129.53 | $129.42 | $129.51 | $129.51 | 3,007,500 |
| 2022-08-30 | $129.35 | $129.54 | $129.34 | $129.46 | $129.46 | 2,011,700 |
| 2022-08-29 | $129.34 | $129.46 | $129.23 | $129.34 | $129.34 | 1,761,300 |
| 2022-08-26 | $129.39 | $129.39 | $129.30 | $129.33 | $129.33 | 2,540,500 |
| 2022-08-25 | $129.52 | $129.54 | $129.39 | $129.39 | $129.39 | 2,656,000 |
| 2022-08-24 | $129.51 | $129.58 | $129.47 | $129.48 | $129.48 | 1,978,900 |
| 2022-08-23 | $129.57 | $129.68 | $129.51 | $129.51 | $129.51 | 1,869,500 |
| 2022-08-22 | $129.57 | $129.77 | $129.47 | $129.60 | $129.60 | 2,017,190 |
| 2022-08-19 | $129.50 | $129.62 | $129.46 | $129.59 | $129.59 | 2,860,300 |
| 2022-08-18 | $129.41 | $129.58 | $129.37 | $129.50 | $129.50 | 2,163,100 |
| 2022-08-17 | $129.38 | $129.43 | $129.33 | $129.41 | $129.41 | 3,068,800 |
| 2022-08-16 | $129.25 | $129.48 | $129.25 | $129.38 | $129.38 | 1,951,600 |
| 2022-08-15 | $128.81 | $132.00 | $128.81 | $129.21 | $129.21 | 2,673,900 |
| 2022-08-12 | $128.74 | $128.84 | $128.73 | $128.76 | $128.76 | 2,198,400 |
| 2022-08-11 | $128.79 | $128.85 | $128.72 | $128.75 | $128.75 | 2,006,800 |
| 2022-08-10 | $128.74 | $128.94 | $128.73 | $128.79 | $128.79 | 3,500,800 |
| 2022-08-09 | $128.82 | $128.90 | $128.71 | $128.73 | $128.73 | 2,251,100 |
| 2022-08-08 | $128.81 | $128.87 | $128.77 | $128.82 | $128.82 | 1,516,400 |
| 2022-08-05 | $128.99 | $128.99 | $128.79 | $128.80 | $128.80 | 2,503,400 |
| 2022-08-04 | $128.83 | $129.12 | $128.83 | $128.99 | $128.99 | 2,836,250 |
| 2022-08-03 | $128.87 | $128.89 | $128.73 | $128.83 | $128.83 | 2,868,300 |
| 2022-08-02 | $128.69 | $128.89 | $128.65 | $128.88 | $128.88 | 2,724,200 |
| 2022-08-01 | $128.50 | $128.70 | $128.47 | $128.69 | $128.69 | 1,906,500 |
| 2022-07-29 | $128.23 | $128.81 | $128.23 | $128.50 | $128.50 | 2,631,320 |
| 2022-07-28 | $128.27 | $128.38 | $128.22 | $128.24 | $128.24 | 2,349,500 |
| 2022-07-27 | $128.26 | $128.40 | $128.24 | $128.27 | $128.27 | 2,254,300 |
| 2022-07-26 | $128.18 | $128.36 | $128.11 | $128.26 | $128.26 | 2,425,000 |
| 2022-07-25 | $128.02 | $128.14 | $128.00 | $128.13 | $128.13 | 2,485,200 |
| 2022-07-22 | $128.02 | $128.14 | $127.97 | $128.11 | $128.11 | 2,049,000 |
| 2022-07-21 | $127.94 | $128.08 | $127.94 | $128.02 | $128.02 | 2,372,100 |
| 2022-07-20 | $127.85 | $127.95 | $127.84 | $127.94 | $127.94 | 2,531,600 |
| 2022-07-19 | $127.91 | $127.97 | $127.81 | $127.89 | $127.89 | 2,226,700 |
| 2022-07-18 | $128.02 | $128.04 | $127.82 | $127.94 | $127.94 | 2,428,800 |
| 2022-07-15 | $127.86 | $128.06 | $127.86 | $128.03 | $128.03 | 2,510,100 |
| 2022-07-14 | $127.80 | $127.86 | $127.75 | $127.85 | $127.85 | 1,704,200 |
| 2022-07-13 | $127.73 | $127.86 | $127.67 | $127.75 | $127.75 | 1,452,900 |
| 2022-07-12 | $127.65 | $127.70 | $127.62 | $127.68 | $127.68 | 1,800,400 |
| 2022-07-11 | $127.59 | $127.66 | $127.52 | $127.60 | $127.60 | 2,118,500 |
| 2022-07-08 | $127.65 | $127.65 | $127.54 | $127.56 | $127.56 | 1,576,800 |
| 2022-07-07 | $127.61 | $127.65 | $127.60 | $127.61 | $127.61 | 1,699,100 |
| 2022-07-06 | $127.57 | $127.67 | $127.57 | $127.61 | $127.61 | 1,815,000 |
| 2022-07-05 | $127.69 | $127.78 | $127.55 | $127.57 | $127.57 | 2,012,800 |
| 2022-07-04 | $127.91 | $127.94 | $127.63 | $127.69 | $127.69 | 1,813,400 |
| 2022-07-01 | $127.73 | $127.97 | $127.70 | $127.91 | $127.91 | 1,910,700 |
| 2022-06-30 | $127.68 | $127.83 | $127.64 | $127.73 | $127.73 | 1,887,800 |
| 2022-06-29 | $127.67 | $127.80 | $127.62 | $127.72 | $127.72 | 1,828,000 |
| 2022-06-28 | $127.59 | $127.80 | $127.59 | $127.62 | $127.62 | 1,869,600 |
| 2022-06-27 | $127.78 | $127.78 | $127.58 | $127.61 | $127.61 | 1,593,300 |
| 2022-06-24 | $127.80 | $127.87 | $127.73 | $127.80 | $127.80 | 1,878,100 |
| 2022-06-23 | $127.79 | $127.82 | $127.75 | $127.79 | $127.79 | 1,785,100 |
| 2022-06-22 | $127.73 | $127.83 | $127.72 | $127.79 | $127.79 | 2,047,300 |
| 2022-06-21 | $127.71 | $127.77 | $127.67 | $127.70 | $127.70 | 1,980,200 |
| 2022-06-20 | $127.73 | $127.73 | $127.64 | $127.71 | $127.71 | 1,886,100 |
| 2022-06-17 | $127.64 | $127.77 | $127.63 | $127.73 | $127.73 | 1,036,000 |
| 2022-06-16 | $127.67 | $127.74 | $127.58 | $127.63 | $127.63 | 1,446,900 |
| 2022-06-15 | $127.69 | $127.77 | $127.56 | $127.63 | $127.63 | 1,815,400 |
| 2022-06-14 | $127.74 | $127.74 | $127.62 | $127.69 | $127.69 | 1,422,600 |
| 2022-06-13 | $127.71 | $127.75 | $127.70 | $127.75 | $127.75 | 1,867,600 |
| 2022-06-10 | $127.80 | $127.88 | $127.71 | $127.75 | $127.75 | 979,400 |
| 2022-06-09 | $127.76 | $127.80 | $127.76 | $127.80 | $127.80 | 1,536,000 |
| 2022-06-08 | $127.80 | $127.84 | $127.76 | $127.78 | $127.78 | 947,700 |
| 2022-06-07 | $127.85 | $127.85 | $127.79 | $127.81 | $127.81 | 975,500 |
| 2022-06-06 | $127.77 | $127.83 | $127.74 | $127.82 | $127.82 | 1,043,500 |
| 2022-06-02 | $127.84 | $127.84 | $127.72 | $127.77 | $127.77 | 1,128,200 |
| 2022-06-01 | $127.81 | $127.94 | $127.72 | $127.80 | $127.80 | 1,228,200 |
| 2022-05-31 | $127.95 | $128.00 | $127.77 | $127.83 | $127.83 | 845,100 |
| 2022-05-30 | $128.05 | $128.15 | $127.93 | $127.95 | $127.95 | 1,006,800 |
| 2022-05-27 | $128.32 | $128.36 | $128.04 | $128.10 | $128.10 | 680,200 |
| 2022-05-26 | $128.13 | $128.34 | $128.13 | $128.32 | $128.32 | 997,100 |
| 2022-05-25 | $128.03 | $128.23 | $127.98 | $128.08 | $128.08 | 882,600 |
| 2022-05-24 | $127.92 | $128.27 | $127.88 | $127.98 | $127.98 | 1,035,400 |
| 2022-05-23 | $127.82 | $128.02 | $127.82 | $127.92 | $127.92 | 850,600 |
| 2022-05-20 | $127.90 | $128.06 | $127.77 | $127.87 | $127.87 | 931,200 |
| 2022-05-19 | $128.09 | $128.19 | $127.78 | $127.94 | $127.94 | 1,015,700 |
| 2022-05-18 | $127.87 | $128.15 | $127.80 | $128.04 | $128.04 | 1,057,000 |
| 2022-05-17 | $127.68 | $127.91 | $127.68 | $127.84 | $127.84 | 1,040,320 |
| 2022-05-16 | $127.66 | $127.76 | $127.65 | $127.69 | $127.69 | 933,100 |
| 2022-05-13 | $127.62 | $127.84 | $127.61 | $127.71 | $127.71 | 884,600 |
| 2022-05-12 | $127.50 | $127.75 | $127.49 | $127.60 | $127.60 | 978,600 |
| 2022-05-11 | $127.68 | $127.68 | $127.50 | $127.53 | $127.53 | 1,014,100 |
| 2022-05-10 | $127.40 | $127.65 | $127.37 | $127.63 | $127.63 | 788,200 |
| 2022-05-09 | $127.29 | $127.40 | $127.29 | $127.37 | $127.37 | 782,700 |
| 2022-05-06 | $127.38 | $127.58 | $127.20 | $127.29 | $127.29 | 958,500 |
| 2022-05-05 | $127.38 | $127.42 | $127.33 | $127.38 | $127.38 | 751,800 |
| 2022-05-04 | $127.38 | $127.38 | $127.38 | $127.38 | $127.38 | 0 |
| 2022-05-03 | $127.38 | $127.38 | $127.38 | $127.38 | $127.38 | 0 |
| 2022-04-29 | $127.25 | $127.40 | $127.23 | $127.38 | $127.38 | 1,027,700 |
| 2022-04-28 | $127.32 | $127.40 | $127.23 | $127.25 | $127.25 | 742,800 |
| 2022-04-27 | $127.35 | $127.40 | $127.30 | $127.32 | $127.32 | 802,600 |
| 2022-04-26 | $127.29 | $127.39 | $127.29 | $127.36 | $127.36 | 747,000 |
| 2022-04-25 | $127.28 | $127.40 | $127.26 | $127.29 | $127.29 | 487,200 |
| 2022-04-22 | $127.31 | $127.41 | $127.26 | $127.28 | $127.28 | 528,200 |
| 2022-04-21 | $127.42 | $127.45 | $127.31 | $127.31 | $127.31 | 670,200 |
| 2022-04-20 | $127.43 | $127.43 | $127.24 | $127.42 | $127.42 | 529,400 |
| 2022-04-19 | $127.35 | $127.46 | $127.34 | $127.38 | $127.38 | 535,300 |
| 2022-04-18 | $127.48 | $127.48 | $127.31 | $127.34 | $127.34 | 297,700 |
| 2022-04-15 | $127.60 | $127.67 | $127.45 | $127.48 | $127.48 | 398,700 |
| 2022-04-14 | $127.44 | $127.80 | $127.44 | $127.60 | $127.60 | 766,700 |
| 2022-04-13 | $127.36 | $127.49 | $127.26 | $127.39 | $127.39 | 644,800 |
| 2022-04-12 | $127.32 | $127.56 | $127.31 | $127.36 | $127.36 | 557,500 |
| 2022-04-11 | $127.57 | $127.65 | $127.29 | $127.31 | $127.31 | 641,900 |
| 2022-04-08 | $127.40 | $127.66 | $127.40 | $127.57 | $127.57 | 549,700 |
| 2022-04-07 | $127.25 | $127.49 | $127.25 | $127.40 | $127.40 | 739,500 |
| 2022-04-06 | $127.17 | $127.39 | $127.17 | $127.25 | $127.25 | 806,220 |
| 2022-04-05 | $127.13 | $127.13 | $127.13 | $127.13 | $127.13 | 0 |
| 2022-04-04 | $127.13 | $127.13 | $127.13 | $127.13 | $127.13 | 0 |
| 2022-04-01 | $126.98 | $127.17 | $126.98 | $127.13 | $127.13 | 360,500 |
| 2022-03-31 | $127.06 | $127.19 | $126.96 | $126.98 | $126.98 | 548,300 |
| 2022-03-30 | $127.11 | $127.20 | $127.06 | $127.08 | $127.08 | 496,900 |
| 2022-03-29 | $127.20 | $127.39 | $127.10 | $127.11 | $127.11 | 470,700 |
| 2022-03-28 | $127.21 | $127.35 | $127.16 | $127.17 | $127.17 | 509,000 |
| 2022-03-25 | $127.09 | $127.30 | $127.06 | $127.16 | $127.16 | 285,600 |
| 2022-03-24 | $126.94 | $127.17 | $126.89 | $127.06 | $127.06 | 479,500 |
| 2022-03-23 | $126.91 | $127.22 | $126.86 | $126.95 | $126.95 | 521,300 |
| 2022-03-22 | $127.01 | $127.01 | $126.86 | $126.91 | $126.91 | 485,600 |
| 2022-03-21 | $127.11 | $127.18 | $126.98 | $127.06 | $127.06 | 413,100 |
| 2022-03-18 | $126.93 | $127.16 | $126.93 | $127.11 | $127.11 | 564,500 |
| 2022-03-17 | $126.90 | $127.01 | $126.87 | $126.93 | $126.93 | 423,300 |
| 2022-03-16 | $127.37 | $127.37 | $126.79 | $126.91 | $126.91 | 526,000 |
| 2022-03-15 | $127.44 | $127.49 | $126.94 | $126.97 | $126.97 | 613,200 |
| 2022-03-14 | $127.08 | $127.45 | $127.08 | $127.44 | $127.44 | 709,600 |
| 2022-03-11 | $126.85 | $127.11 | $126.76 | $127.08 | $127.08 | 525,000 |
| 2022-03-10 | $126.76 | $127.07 | $126.76 | $126.85 | $126.85 | 432,600 |
| 2022-03-09 | $127.08 | $127.13 | $126.70 | $126.80 | $126.80 | 510,100 |
| 2022-03-08 | $126.95 | $127.14 | $126.95 | $127.08 | $127.08 | 486,000 |
| 2022-03-07 | $126.68 | $127.09 | $126.67 | $126.95 | $126.95 | 572,400 |
| 2022-03-04 | $126.70 | $126.78 | $126.63 | $126.68 | $126.68 | 545,600 |
| 2022-03-03 | $126.73 | $126.93 | $126.69 | $126.74 | $126.74 | 407,500 |
| 2022-03-02 | $126.80 | $126.80 | $126.69 | $126.74 | $126.74 | 401,300 |
| 2022-03-01 | $127.01 | $127.01 | $126.78 | $126.79 | $126.79 | 271,200 |
| 2022-02-28 | $126.97 | $127.10 | $126.92 | $127.01 | $127.01 | 369,100 |
| 2022-02-25 | $126.92 | $126.99 | $126.66 | $126.97 | $126.97 | 383,600 |
| 2022-02-24 | $126.83 | $126.95 | $126.83 | $126.89 | $126.89 | 415,400 |
| 2022-02-23 | $126.72 | $126.85 | $126.71 | $126.85 | $126.85 | 449,100 |
| 2022-02-22 | $126.73 | $126.81 | $126.66 | $126.72 | $126.72 | 531,700 |
| 2022-02-21 | $127.02 | $127.02 | $126.75 | $126.79 | $126.79 | 407,000 |
| 2022-02-18 | $127.09 | $127.19 | $127.03 | $127.07 | $127.07 | 618,100 |
| 2022-02-17 | $127.02 | $127.24 | $127.02 | $127.15 | $127.15 | 414,500 |
| 2022-02-16 | $127.03 | $127.15 | $126.99 | $127.13 | $127.13 | 389,800 |
| 2022-02-15 | $127.02 | $127.07 | $126.92 | $127.04 | $127.04 | 426,900 |
| 2022-02-14 | $127.13 | $127.18 | $127.03 | $127.04 | $127.04 | 415,800 |
| 2022-02-11 | $127.64 | $127.64 | $127.12 | $127.15 | $127.15 | 570,600 |
| 2022-02-10 | $127.56 | $127.70 | $127.52 | $127.69 | $127.69 | 458,500 |
| 2022-02-09 | $127.51 | $127.74 | $127.46 | $127.57 | $127.57 | 410,400 |
| 2022-02-08 | $127.36 | $127.55 | $127.35 | $127.50 | $127.50 | 511,600 |
| 2022-02-07 | $127.47 | $127.50 | $127.29 | $127.35 | $127.35 | 638,600 |
| 2022-02-04 | $127.46 | $127.46 | $127.46 | $127.46 | $127.46 | 0 |
| 2022-02-03 | $127.46 | $127.46 | $127.46 | $127.46 | $127.46 | 0 |
| 2022-02-02 | $127.46 | $127.46 | $127.46 | $127.46 | $127.46 | 0 |
| 2022-02-01 | $127.46 | $127.46 | $127.46 | $127.46 | $127.46 | 0 |
| 2022-01-28 | $127.22 | $127.47 | $127.21 | $127.46 | $127.46 | 635,700 |
| 2022-01-27 | $127.27 | $127.40 | $127.18 | $127.21 | $127.21 | 509,300 |
| 2022-01-26 | $127.79 | $127.84 | $127.19 | $127.26 | $127.26 | 788,500 |
| 2022-01-25 | $127.60 | $128.00 | $127.60 | $127.84 | $127.84 | 194,810 |
| 2022-01-24 | $127.47 | $128.00 | $127.47 | $127.88 | $127.88 | 257,200 |
| 2022-01-21 | $127.12 | $127.43 | $127.12 | $127.43 | $127.43 | 198,000 |
| 2022-01-20 | $127.16 | $127.16 | $127.07 | $127.12 | $127.12 | 211,800 |
| 2022-01-19 | $127.24 | $127.37 | $127.11 | $127.14 | $127.14 | 295,600 |
| 2022-01-18 | $126.85 | $127.23 | $126.84 | $127.20 | $127.20 | 232,000 |
| 2022-01-17 | $126.75 | $127.01 | $126.75 | $126.83 | $126.83 | 227,600 |
| 2022-01-14 | $126.57 | $126.87 | $126.57 | $126.87 | $126.87 | 167,300 |
| 2022-01-13 | $126.58 | $126.60 | $126.45 | $126.57 | $126.57 | 58,600 |
| 2022-01-12 | $126.56 | $126.59 | $126.47 | $126.59 | $126.59 | 104,400 |
| 2022-01-11 | $126.37 | $126.62 | $126.36 | $126.54 | $126.54 | 110,100 |
| 2022-01-10 | $126.22 | $126.37 | $126.22 | $126.37 | $126.37 | 169,500 |
| 2022-01-07 | $126.21 | $126.26 | $126.21 | $126.22 | $126.22 | 114,900 |
| 2022-01-06 | $126.28 | $126.28 | $126.16 | $126.21 | $126.21 | 81,900 |
| 2022-01-05 | $126.42 | $126.42 | $126.26 | $126.28 | $126.28 | 118,600 |
| 2022-01-04 | $126.43 | $126.44 | $126.28 | $126.42 | $126.42 | 66,600 |
| 2022-01-03 | $126.48 | $126.48 | $126.48 | $126.48 | $126.48 | 0 |
| 2021-12-31 | $126.37 | $126.56 | $126.36 | $126.48 | $126.48 | 140,000 |
| 2021-12-30 | $126.06 | $126.40 | $126.06 | $126.37 | $126.37 | 484,500 |
| 2021-12-29 | $125.97 | $126.13 | $125.97 | $126.05 | $126.05 | 144,200 |
| 2021-12-28 | $125.93 | $126.04 | $125.91 | $126.02 | $126.02 | 35,900 |
| 2021-12-27 | $125.85 | $126.02 | $125.85 | $125.96 | $125.96 | 152,800 |
| 2021-12-24 | $125.81 | $126.01 | $125.81 | $125.85 | $125.85 | 187,400 |
| 2021-12-23 | $125.84 | $125.94 | $125.78 | $125.86 | $125.86 | 69,400 |
| 2021-12-22 | $125.75 | $125.86 | $125.71 | $125.83 | $125.83 | 176,600 |
| 2021-12-21 | $125.76 | $125.77 | $125.71 | $125.76 | $125.76 | 59,600 |
| 2021-12-20 | $125.82 | $125.90 | $125.74 | $125.81 | $125.81 | 82,000 |
| 2021-12-17 | $125.65 | $125.84 | $125.65 | $125.83 | $125.83 | 134,000 |
| 2021-12-16 | $125.74 | $125.74 | $125.65 | $125.65 | $125.65 | 66,700 |
| 2021-12-15 | $125.68 | $125.80 | $125.64 | $125.69 | $125.69 | 209,000 |
| 2021-12-14 | $125.49 | $125.88 | $125.49 | $125.68 | $125.68 | 611,000 |
| 2021-12-13 | $125.49 | $125.52 | $125.46 | $125.49 | $125.49 | 91,800 |
| 2021-12-10 | $125.42 | $125.51 | $125.41 | $125.49 | $125.49 | 113,200 |
| 2021-12-09 | $125.46 | $125.50 | $125.39 | $125.41 | $125.41 | 156,100 |
| 2021-12-08 | $125.42 | $125.47 | $125.42 | $125.46 | $125.46 | 59,600 |
| 2021-12-07 | $125.49 | $125.52 | $125.42 | $125.42 | $125.42 | 185,500 |
| 2021-12-06 | $125.29 | $125.55 | $125.29 | $125.48 | $125.48 | 392,400 |
| 2021-12-03 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 113,000 |
| 2021-12-02 | $125.40 | $125.40 | $125.40 | $125.40 | $125.40 | 198,400 |
| 2021-12-01 | $125.54 | $125.58 | $125.46 | $125.47 | $125.47 | 689,100 |
| 2021-11-30 | $125.51 | $125.56 | $125.47 | $125.53 | $125.53 | 689,700 |
| 2021-11-29 | $125.67 | $125.70 | $125.50 | $125.51 | $125.51 | 727,000 |
| 2021-11-26 | $125.43 | $125.82 | $125.42 | $125.67 | $125.67 | 403,900 |
| 2021-11-25 | $125.32 | $125.49 | $125.32 | $125.42 | $125.42 | 733,300 |
| 2021-11-24 | $125.27 | $125.38 | $125.27 | $125.35 | $125.35 | 638,700 |
| 2021-11-23 | $125.26 | $125.27 | $125.23 | $125.26 | $125.26 | 636,700 |
| 2021-11-22 | $125.21 | $125.29 | $125.21 | $125.26 | $125.26 | 687,900 |
| 2021-11-19 | $125.29 | $125.40 | $125.18 | $125.21 | $125.21 | 481,300 |
| 2021-11-18 | $125.19 | $125.37 | $125.19 | $125.28 | $125.28 | 824,800 |
| 2021-11-17 | $125.19 | $125.27 | $125.15 | $125.20 | $125.20 | 881,000 |
| 2021-11-16 | $125.15 | $125.24 | $125.15 | $125.20 | $125.20 | 454,400 |
| 2021-11-15 | $125.14 | $125.16 | $125.03 | $125.15 | $125.15 | 514,100 |
| 2021-11-12 | $125.14 | $125.19 | $125.00 | $125.06 | $125.06 | 834,000 |
| 2021-11-11 | $125.24 | $125.25 | $125.17 | $125.19 | $125.19 | 666,300 |
| 2021-11-10 | $125.07 | $125.24 | $125.07 | $125.23 | $125.23 | 426,800 |
| 2021-11-09 | $125.17 | $125.18 | $124.99 | $125.07 | $125.07 | 655,700 |
| 2021-11-08 | $125.06 | $125.34 | $125.06 | $125.17 | $125.17 | 535,800 |
| 2021-11-05 | $124.93 | $124.93 | $124.93 | $124.93 | $124.93 | 618,400 |
| 2021-11-04 | $124.98 | $124.99 | $124.92 | $124.93 | $124.93 | 689,700 |
| 2021-11-03 | $124.86 | $125.03 | $124.85 | $124.98 | $124.98 | 684,900 |
| 2021-11-02 | $124.73 | $124.89 | $124.73 | $124.88 | $124.88 | 607,600 |
| 2021-11-01 | $124.68 | $124.78 | $124.64 | $124.78 | $124.78 | 825,500 |
| 2021-10-29 | $124.64 | $124.69 | $124.59 | $124.69 | $124.69 | 483,000 |
| 2021-10-28 | $124.57 | $124.62 | $124.55 | $124.59 | $124.59 | 647,200 |
| 2021-10-27 | $124.59 | $124.64 | $124.58 | $124.61 | $124.61 | 545,900 |
| 2021-10-26 | $124.53 | $124.60 | $124.47 | $124.57 | $124.57 | 494,600 |
| 2021-10-25 | $124.50 | $124.50 | $124.40 | $124.48 | $124.48 | 602,500 |
| 2021-10-22 | $124.46 | $124.60 | $124.41 | $124.45 | $124.45 | 746,000 |
| 2021-10-21 | $124.43 | $124.60 | $124.40 | $124.60 | $124.60 | 683,800 |
| 2021-10-20 | $124.40 | $124.45 | $124.35 | $124.42 | $124.42 | 502,900 |
| 2021-10-19 | $124.40 | $124.43 | $124.28 | $124.38 | $124.38 | 678,700 |
| 2021-10-18 | $124.77 | $124.77 | $124.20 | $124.39 | $124.39 | 664,360 |
| 2021-10-15 | $124.83 | $124.83 | $124.61 | $124.77 | $124.77 | 852,500 |
| 2021-10-14 | $124.78 | $124.84 | $124.76 | $124.79 | $124.79 | 589,900 |
| 2021-10-13 | $124.81 | $124.86 | $124.74 | $124.76 | $124.76 | 530,600 |
| 2021-10-12 | $124.99 | $125.08 | $124.80 | $124.81 | $124.81 | 563,730 |
| 2021-10-11 | $125.15 | $125.19 | $124.93 | $124.99 | $124.99 | 718,400 |
| 2021-10-08 | $125.35 | $125.40 | $125.09 | $125.15 | $125.15 | 633,200 |
| 2021-10-07 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2021-10-06 | $125.35 | $125.35 | $125.35 | $125.35 | $125.35 | 0 |
| 2021-09-30 | $125.21 | $125.49 | $125.21 | $125.35 | $125.35 | 570,700 |
| 2021-09-29 | $124.98 | $125.34 | $124.94 | $125.29 | $125.29 | 757,500 |
| 2021-09-28 | $124.96 | $125.10 | $124.92 | $124.99 | $124.99 | 521,800 |
| 2021-09-27 | $124.99 | $125.04 | $124.96 | $124.97 | $124.97 | 665,000 |
| 2021-09-24 | $124.96 | $125.06 | $124.96 | $124.98 | $124.98 | 611,900 |
| 2021-09-23 | $124.87 | $125.10 | $124.86 | $124.99 | $124.99 | 592,200 |
| 2021-09-22 | $124.74 | $124.93 | $124.74 | $124.82 | $124.82 | 598,900 |
| 2021-09-21 | $124.76 | $124.76 | $124.76 | $124.76 | $124.76 | 0 |
| 2021-09-20 | $124.76 | $124.76 | $124.76 | $124.76 | $124.76 | 0 |
| 2021-09-17 | $124.70 | $124.77 | $124.60 | $124.76 | $124.76 | 802,100 |
| 2021-09-16 | $124.69 | $124.79 | $124.58 | $124.65 | $124.65 | 814,970 |
| 2021-09-15 | $124.81 | $124.90 | $124.77 | $124.82 | $124.82 | 787,710 |
| 2021-09-14 | $124.87 | $124.88 | $124.77 | $124.79 | $124.79 | 649,500 |
| 2021-09-13 | $124.89 | $124.92 | $124.86 | $124.86 | $124.86 | 873,300 |
| 2021-09-10 | $124.91 | $124.96 | $124.88 | $124.91 | $124.91 | 750,100 |
| 2021-09-09 | $124.90 | $124.93 | $124.86 | $124.91 | $124.91 | 621,100 |
| 2021-09-08 | $124.93 | $124.94 | $124.89 | $124.89 | $124.89 | 966,200 |
| 2021-09-07 | $124.99 | $125.01 | $124.91 | $124.93 | $124.93 | 1,387,500 |
| 2021-09-06 | $125.08 | $125.14 | $125.01 | $125.02 | $125.02 | 760,500 |
| 2021-09-03 | $125.09 | $125.14 | $125.04 | $125.13 | $125.13 | 699,100 |
| 2021-09-02 | $125.07 | $125.14 | $125.03 | $125.09 | $125.09 | 766,500 |
| 2021-09-01 | $125.00 | $125.16 | $124.99 | $125.10 | $125.10 | 996,300 |
| 2021-08-31 | $124.86 | $125.04 | $124.86 | $125.03 | $125.03 | 878,000 |
| 2021-08-30 | $124.79 | $124.94 | $124.69 | $124.86 | $124.86 | 1,040,400 |
| 2021-08-27 | $124.93 | $124.93 | $124.72 | $124.82 | $124.82 | 883,700 |
| 2021-08-26 | $125.05 | $125.14 | $124.63 | $124.78 | $124.78 | 715,900 |
| 2021-08-25 | $124.99 | $125.24 | $124.92 | $125.09 | $125.09 | 818,400 |
| 2021-08-24 | $125.05 | $125.09 | $124.81 | $125.04 | $125.04 | 972,000 |
| 2021-08-23 | $125.12 | $125.22 | $125.06 | $125.09 | $125.09 | 851,700 |
| 2021-08-20 | $125.07 | $125.26 | $125.06 | $125.17 | $125.17 | 1,369,700 |
| 2021-08-19 | $125.14 | $125.24 | $125.05 | $125.09 | $125.09 | 750,500 |
| 2021-08-18 | $125.02 | $125.19 | $124.90 | $125.10 | $125.10 | 1,005,000 |
| 2021-08-17 | $124.82 | $125.10 | $124.77 | $125.03 | $125.03 | 917,800 |
| 2021-08-16 | $124.83 | $124.98 | $124.78 | $124.83 | $124.83 | 804,600 |
| 2021-08-13 | $124.54 | $124.93 | $124.53 | $124.83 | $124.83 | 819,900 |
| 2021-08-12 | $124.44 | $124.68 | $124.44 | $124.60 | $124.60 | 676,400 |
| 2021-08-11 | $124.62 | $124.66 | $124.40 | $124.49 | $124.49 | 1,244,800 |
| 2021-08-10 | $124.73 | $124.78 | $124.60 | $124.62 | $124.62 | 854,200 |
| 2021-08-09 | $125.06 | $125.06 | $124.72 | $124.73 | $124.73 | 923,200 |
| 2021-08-06 | $124.98 | $125.05 | $123.94 | $125.02 | $125.02 | 896,100 |
| 2021-08-05 | $125.00 | $125.05 | $124.91 | $124.98 | $124.98 | 1,047,600 |
| 2021-08-04 | $125.06 | $125.16 | $125.01 | $125.03 | $125.03 | 628,100 |
| 2021-08-03 | $125.17 | $125.25 | $125.05 | $125.11 | $125.11 | 861,300 |
| 2021-08-02 | $124.80 | $125.22 | $124.80 | $125.17 | $125.17 | 903,400 |
| 2021-07-30 | $124.65 | $124.87 | $124.60 | $124.83 | $124.83 | 877,600 |
| 2021-07-29 | $124.72 | $124.81 | $124.61 | $124.65 | $124.65 | 1,059,950 |
| 2021-07-28 | $124.91 | $124.98 | $124.41 | $124.72 | $124.72 | 1,065,900 |
| 2021-07-27 | $124.65 | $124.99 | $124.42 | $124.86 | $124.86 | 1,071,300 |
| 2021-07-26 | $124.39 | $124.81 | $124.39 | $124.70 | $124.70 | 905,900 |
| 2021-07-23 | $124.39 | $124.40 | $124.28 | $124.39 | $124.39 | 1,017,300 |
| 2021-07-22 | $124.27 | $124.37 | $124.21 | $124.34 | $124.34 | 880,920 |
| 2021-07-21 | $124.16 | $124.38 | $124.16 | $124.32 | $124.32 | 828,500 |
| 2021-07-20 | $124.14 | $124.39 | $124.08 | $124.20 | $124.20 | 902,600 |
| 2021-07-19 | $124.06 | $124.15 | $124.05 | $124.11 | $124.11 | 1,135,500 |
| 2021-07-16 | $124.02 | $124.15 | $123.97 | $124.10 | $124.10 | 968,200 |
| 2021-07-15 | $124.23 | $124.27 | $123.99 | $124.02 | $124.02 | 889,820 |
| 2021-07-14 | $124.21 | $124.32 | $124.01 | $124.28 | $124.28 | 982,800 |
| 2021-07-13 | $123.99 | $124.29 | $123.95 | $124.21 | $124.21 | 586,900 |
| 2021-07-12 | $123.89 | $123.93 | $123.72 | $123.91 | $123.91 | 237,300 |
| 2021-07-09 | $123.83 | $123.89 | $123.76 | $123.89 | $123.89 | 791,100 |
| 2021-07-08 | $123.66 | $123.85 | $123.66 | $123.84 | $123.84 | 708,000 |
| 2021-07-07 | $123.53 | $123.78 | $123.44 | $123.66 | $123.66 | 906,300 |
| 2021-07-06 | $123.48 | $123.55 | $123.44 | $123.52 | $123.52 | 579,800 |
| 2021-07-05 | $123.42 | $123.64 | $123.42 | $123.48 | $123.48 | 571,900 |
| 2021-07-02 | $123.44 | $123.59 | $123.44 | $123.47 | $123.47 | 801,700 |
| 2021-07-01 | $123.47 | $123.70 | $123.43 | $123.49 | $123.49 | 1,270,200 |
| 2021-06-30 | $123.35 | $123.70 | $123.30 | $123.52 | $123.52 | 778,400 |
| 2021-06-29 | $123.20 | $123.39 | $123.08 | $123.38 | $123.38 | 653,100 |
| 2021-06-28 | $123.09 | $123.32 | $123.04 | $123.23 | $123.23 | 653,300 |
| 2021-06-25 | $123.01 | $123.12 | $123.01 | $123.09 | $123.09 | 580,800 |
| 2021-06-24 | $123.17 | $123.17 | $123.02 | $123.05 | $123.05 | 686,400 |
| 2021-06-23 | $123.15 | $123.17 | $123.08 | $123.13 | $123.13 | 564,200 |
| 2021-06-22 | $123.19 | $123.19 | $123.11 | $123.16 | $123.16 | 606,500 |
| 2021-06-21 | $122.96 | $123.28 | $122.95 | $123.23 | $123.23 | 587,900 |
| 2021-06-18 | $122.87 | $122.99 | $122.82 | $122.97 | $122.97 | 564,700 |
| 2021-06-17 | $122.90 | $122.97 | $122.81 | $122.87 | $122.87 | 665,200 |
| 2021-06-16 | $122.69 | $122.94 | $122.55 | $122.94 | $122.94 | 929,800 |
| 2021-06-15 | $122.70 | $122.72 | $122.61 | $122.69 | $122.69 | 933,300 |
| 2021-06-14 | $122.71 | $122.71 | $122.71 | $122.71 | $122.71 | 0 |
| 2021-06-11 | $122.86 | $122.92 | $122.69 | $122.71 | $122.71 | 782,700 |
| 2021-06-10 | $122.86 | $122.93 | $122.86 | $122.89 | $122.89 | 614,100 |
| 2021-06-09 | $122.90 | $122.90 | $122.85 | $122.86 | $122.86 | 676,500 |
| 2021-06-08 | $122.89 | $123.02 | $122.88 | $122.90 | $122.90 | 651,400 |
| 2021-06-07 | $123.00 | $123.00 | $122.87 | $122.88 | $122.88 | 669,500 |
| 2021-06-04 | $122.97 | $123.05 | $122.94 | $123.02 | $123.02 | 782,000 |
| 2021-06-03 | $122.99 | $123.02 | $122.86 | $122.97 | $122.97 | 590,300 |
| 2021-06-02 | $123.06 | $123.06 | $122.98 | $122.99 | $122.99 | 660,900 |
| 2021-06-01 | $122.92 | $123.15 | $122.90 | $123.07 | $123.07 | 767,000 |
| 2021-05-31 | $123.14 | $123.14 | $122.78 | $122.90 | $122.90 | 1,043,700 |
| 2021-05-28 | $123.14 | $123.18 | $123.01 | $123.13 | $123.13 | 608,220 |
| 2021-05-27 | $123.23 | $123.23 | $123.13 | $123.13 | $123.13 | 557,600 |
| 2021-05-26 | $123.17 | $123.27 | $123.05 | $123.23 | $123.23 | 620,600 |
| 2021-05-25 | $123.38 | $123.38 | $123.08 | $123.17 | $123.17 | 756,300 |
| 2021-05-24 | $123.30 | $123.52 | $123.15 | $123.38 | $123.38 | 743,800 |
| 2021-05-21 | $123.24 | $123.38 | $123.11 | $123.35 | $123.35 | 640,200 |
| 2021-05-20 | $123.00 | $123.28 | $122.88 | $123.23 | $123.23 | 689,720 |
| 2021-05-19 | $122.86 | $123.09 | $122.81 | $123.06 | $123.06 | 541,500 |
| 2021-05-18 | $122.96 | $122.98 | $122.73 | $122.86 | $122.86 | 447,300 |
| 2021-05-17 | $122.74 | $122.95 | $122.70 | $122.89 | $122.89 | 804,200 |
| 2021-05-14 | $122.70 | $122.79 | $122.70 | $122.74 | $122.74 | 570,200 |
| 2021-05-13 | $122.90 | $122.90 | $122.66 | $122.73 | $122.73 | 629,800 |
| 2021-05-12 | $122.90 | $122.94 | $122.81 | $122.90 | $122.90 | 282,100 |
| 2021-05-11 | $122.66 | $123.10 | $122.66 | $122.89 | $122.89 | 701,700 |
| 2021-05-10 | $122.59 | $122.70 | $122.58 | $122.65 | $122.65 | 545,100 |
| 2021-05-07 | $122.63 | $122.70 | $122.47 | $122.59 | $122.59 | 371,400 |
| 2021-05-06 | $122.60 | $122.85 | $122.43 | $122.63 | $122.63 | 423,100 |
| 2021-05-05 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 0 |
| 2021-05-04 | $122.60 | $122.60 | $122.60 | $122.60 | $122.60 | 0 |
| 2021-04-30 | $122.46 | $122.63 | $122.40 | $122.60 | $122.60 | 636,300 |
| 2021-04-29 | $122.40 | $122.57 | $122.32 | $122.45 | $122.45 | 771,700 |
| 2021-04-28 | $122.43 | $122.48 | $122.28 | $122.40 | $122.40 | 367,000 |
| 2021-04-27 | $122.54 | $122.67 | $122.45 | $122.48 | $122.48 | 476,900 |
| 2021-04-26 | $122.76 | $122.76 | $122.56 | $122.58 | $122.58 | 358,000 |
| 2021-04-23 | $122.48 | $122.80 | $122.41 | $122.75 | $122.75 | 303,700 |
| 2021-04-22 | $122.56 | $122.56 | $122.32 | $122.46 | $122.46 | 481,400 |
| 2021-04-21 | $122.27 | $122.56 | $122.27 | $122.56 | $122.56 | 386,600 |
| 2021-04-20 | $122.27 | $122.37 | $122.27 | $122.32 | $122.32 | 286,400 |
| 2021-04-19 | $122.35 | $122.39 | $122.21 | $122.26 | $122.26 | 672,100 |
| 2021-04-16 | $122.23 | $122.39 | $122.18 | $122.34 | $122.34 | 382,100 |
| 2021-04-15 | $122.32 | $122.39 | $122.24 | $122.28 | $122.28 | 278,200 |
| 2021-04-14 | $122.32 | $122.53 | $122.22 | $122.27 | $122.27 | 478,700 |
| 2021-04-13 | $122.00 | $122.35 | $122.00 | $122.31 | $122.31 | 433,600 |
| 2021-04-12 | $121.83 | $122.15 | $121.81 | $122.05 | $122.05 | 576,300 |
| 2021-04-09 | $121.76 | $121.86 | $121.76 | $121.83 | $121.83 | 615,620 |
| 2021-04-08 | $121.99 | $121.99 | $121.82 | $121.83 | $121.83 | 676,500 |
| 2021-04-07 | $121.99 | $122.06 | $121.90 | $121.99 | $121.99 | 500,800 |
| 2021-04-06 | $122.03 | $122.03 | $121.90 | $122.00 | $122.00 | 536,900 |
| 2021-04-05 | $122.08 | $122.08 | $122.08 | $122.08 | $122.08 | 0 |
| 2021-04-02 | $121.90 | $122.17 | $121.84 | $122.08 | $122.08 | 704,900 |
| 2021-04-01 | $121.94 | $122.02 | $121.84 | $121.90 | $121.90 | 307,000 |
| 2021-03-31 | $121.90 | $121.96 | $121.80 | $121.93 | $121.93 | 836,600 |
| 2021-03-30 | $121.68 | $121.93 | $121.68 | $121.90 | $121.90 | 358,200 |
| 2021-03-29 | $121.72 | $121.75 | $121.66 | $121.71 | $121.71 | 322,400 |
| 2021-03-26 | $121.89 | $121.93 | $121.71 | $121.72 | $121.72 | 720,400 |
| 2021-03-25 | $121.76 | $121.92 | $121.74 | $121.89 | $121.89 | 650,400 |
| 2021-03-24 | $121.67 | $121.79 | $121.65 | $121.79 | $121.79 | 602,200 |
| 2021-03-23 | $121.60 | $121.69 | $121.60 | $121.64 | $121.64 | 450,300 |
| 2021-03-22 | $121.57 | $121.66 | $121.57 | $121.61 | $121.61 | 818,400 |
| 2021-03-19 | $121.61 | $121.69 | $121.55 | $121.59 | $121.59 | 856,100 |
| 2021-03-18 | $121.62 | $121.69 | $121.60 | $121.62 | $121.62 | 714,900 |
| 2021-03-17 | $121.63 | $121.74 | $121.63 | $121.67 | $121.67 | 390,800 |
| 2021-03-16 | $121.78 | $121.78 | $121.62 | $121.63 | $121.63 | 516,400 |
| 2021-03-15 | $121.86 | $121.86 | $121.75 | $121.79 | $121.79 | 608,000 |
| 2021-03-12 | $121.80 | $121.95 | $121.70 | $121.85 | $121.85 | 818,920 |
| 2021-03-11 | $121.96 | $121.96 | $121.80 | $121.84 | $121.84 | 584,600 |
| 2021-03-10 | $121.80 | $121.94 | $121.73 | $121.93 | $121.93 | 696,200 |
| 2021-03-09 | $121.88 | $121.99 | $121.81 | $121.85 | $121.85 | 693,400 |
| 2021-03-08 | $121.95 | $122.00 | $121.81 | $121.99 | $121.99 | 472,300 |
| 2021-03-05 | $121.81 | $121.99 | $121.72 | $121.99 | $121.99 | 958,900 |
| 2021-03-04 | $121.90 | $121.92 | $121.81 | $121.85 | $121.85 | 638,200 |
| 2021-03-03 | $121.90 | $122.09 | $121.77 | $121.90 | $121.90 | 813,550 |
| 2021-03-02 | $121.50 | $121.99 | $121.45 | $121.98 | $121.98 | 598,000 |
| 2021-03-01 | $121.50 | $121.53 | $121.47 | $121.50 | $121.50 | 484,460 |
| 2021-02-26 | $121.66 | $121.76 | $121.48 | $121.51 | $121.51 | 500,800 |
| 2021-02-25 | $121.77 | $121.79 | $121.68 | $121.76 | $121.76 | 629,600 |
| 2021-02-24 | $121.55 | $121.78 | $121.55 | $121.77 | $121.77 | 478,000 |
| 2021-02-23 | $121.37 | $121.55 | $121.37 | $121.55 | $121.55 | 504,600 |
| 2021-02-22 | $121.36 | $121.43 | $121.25 | $121.42 | $121.42 | 558,000 |
| 2021-02-19 | $121.34 | $121.40 | $121.31 | $121.37 | $121.37 | 649,100 |
| 2021-02-18 | $121.47 | $121.47 | $121.33 | $121.35 | $121.35 | 569,300 |
| 2021-02-17 | $121.47 | $121.47 | $121.47 | $121.47 | $121.47 | 0 |
| 2021-02-16 | $121.47 | $121.47 | $121.47 | $121.47 | $121.47 | 0 |
| 2021-02-15 | $121.47 | $121.47 | $121.47 | $121.47 | $121.47 | 0 |
| 2021-02-12 | $121.47 | $121.47 | $121.47 | $121.47 | $121.47 | 0 |
| 2021-02-11 | $121.47 | $121.47 | $121.47 | $121.47 | $121.47 | 0 |
| 2021-02-10 | $121.26 | $121.59 | $121.20 | $121.47 | $121.47 | 430,400 |
| 2021-02-09 | $121.31 | $121.32 | $121.13 | $121.29 | $121.29 | 707,100 |
| 2021-02-08 | $121.41 | $121.46 | $121.10 | $121.31 | $121.31 | 598,190 |
| 2021-02-05 | $121.60 | $121.61 | $121.44 | $121.45 | $121.45 | 624,800 |
| 2021-02-04 | $121.67 | $121.77 | $121.56 | $121.64 | $121.64 | 479,800 |
| 2021-02-03 | $121.60 | $121.77 | $121.53 | $121.67 | $121.67 | 442,200 |
| 2021-02-02 | $121.53 | $121.83 | $121.48 | $121.59 | $121.59 | 797,700 |
| 2021-02-01 | $121.40 | $121.61 | $121.32 | $121.53 | $121.53 | 702,990 |
| 2021-01-29 | $121.39 | $121.45 | $120.96 | $121.41 | $121.41 | 893,900 |
| 2021-01-28 | $121.43 | $121.50 | $121.32 | $121.39 | $121.39 | 670,900 |
| 2021-01-27 | $121.40 | $121.55 | $121.37 | $121.48 | $121.48 | 391,900 |
| 2021-01-26 | $121.71 | $121.81 | $121.42 | $121.45 | $121.45 | 701,400 |
| 2021-01-25 | $121.80 | $121.88 | $121.72 | $121.87 | $121.87 | 629,600 |
| 2021-01-22 | $121.80 | $121.87 | $121.65 | $121.87 | $121.87 | 607,100 |
| 2021-01-21 | $121.63 | $121.82 | $121.59 | $121.81 | $121.81 | 724,800 |
| 2021-01-20 | $121.51 | $121.67 | $121.47 | $121.66 | $121.66 | 696,400 |
| 2021-01-19 | $121.65 | $121.70 | $121.42 | $121.47 | $121.47 | 369,200 |
| 2021-01-18 | $121.88 | $121.91 | $121.66 | $121.69 | $121.69 | 267,600 |
| 2021-01-15 | $122.02 | $122.03 | $121.81 | $121.86 | $121.86 | 516,000 |
| 2021-01-14 | $121.81 | $122.10 | $121.80 | $122.01 | $122.01 | 716,200 |
| 2021-01-13 | $121.52 | $121.78 | $121.52 | $121.76 | $121.76 | 593,900 |
| 2021-01-12 | $121.40 | $121.55 | $121.38 | $121.52 | $121.52 | 630,600 |
| 2021-01-11 | $121.60 | $121.60 | $121.37 | $121.39 | $121.39 | 531,900 |
| 2021-01-08 | $121.57 | $121.60 | $121.47 | $121.51 | $121.51 | 556,100 |
| 2021-01-07 | $121.50 | $121.60 | $121.48 | $121.56 | $121.56 | 554,100 |
| 2021-01-06 | $121.24 | $121.55 | $121.24 | $121.49 | $121.49 | 727,930 |
| 2021-01-05 | $121.12 | $121.27 | $121.10 | $121.24 | $121.24 | 565,000 |
| 2021-01-04 | $121.13 | $121.32 | $121.10 | $121.12 | $121.12 | 580,600 |
| 2021-01-01 | $121.31 | $121.31 | $121.31 | $121.31 | $121.31 | 0 |
| 2020-12-31 | $121.31 | $121.37 | $121.22 | $121.31 | $121.31 | 594,770 |
| 2020-12-30 | $121.20 | $121.38 | $121.20 | $121.27 | $121.27 | 581,400 |
| 2020-12-29 | $121.25 | $121.27 | $121.08 | $121.20 | $121.20 | 575,310 |
| 2020-12-28 | $121.25 | $121.40 | $121.12 | $121.13 | $121.13 | 846,800 |
| 2020-12-25 | $121.12 | $121.32 | $121.09 | $121.25 | $121.25 | 666,700 |
| 2020-12-24 | $121.09 | $121.23 | $121.07 | $121.12 | $121.12 | 602,500 |
| 2020-12-23 | $121.03 | $121.13 | $121.01 | $121.10 | $121.10 | 440,090 |
| 2020-12-22 | $120.80 | $121.05 | $120.80 | $121.03 | $121.03 | 637,520 |
| 2020-12-21 | $120.65 | $120.85 | $120.60 | $120.81 | $120.81 | 605,100 |
| 2020-12-18 | $120.70 | $120.75 | $120.65 | $120.67 | $120.67 | 440,100 |
| 2020-12-17 | $120.85 | $120.88 | $120.72 | $120.74 | $120.74 | 584,600 |
| 2020-12-16 | $120.72 | $120.82 | $120.71 | $120.78 | $120.78 | 598,100 |
| 2020-12-15 | $120.59 | $120.79 | $120.52 | $120.72 | $120.72 | 717,840 |
| 2020-12-14 | $120.62 | $120.63 | $120.47 | $120.52 | $120.52 | 463,700 |
| 2020-12-11 | $120.75 | $120.76 | $120.58 | $120.62 | $120.62 | 592,100 |
| 2020-12-10 | $120.66 | $120.78 | $120.66 | $120.76 | $120.76 | 306,270 |
| 2020-12-09 | $120.72 | $120.77 | $120.70 | $120.76 | $120.76 | 659,600 |
| 2020-12-08 | $120.67 | $120.74 | $120.67 | $120.72 | $120.72 | 538,100 |
| 2020-12-07 | $120.73 | $120.87 | $120.65 | $120.67 | $120.67 | 604,100 |
| 2020-12-04 | $120.54 | $120.75 | $120.54 | $120.74 | $120.74 | 586,100 |
| 2020-12-03 | $120.62 | $120.63 | $120.51 | $120.54 | $120.54 | 515,500 |
| 2020-12-02 | $120.62 | $120.64 | $120.53 | $120.63 | $120.63 | 667,200 |
| 2020-12-01 | $120.78 | $120.78 | $120.57 | $120.60 | $120.60 | 664,700 |
| 2020-11-30 | $120.50 | $120.79 | $120.45 | $120.79 | $120.79 | 774,600 |
| 2020-11-27 | $120.55 | $120.61 | $120.50 | $120.50 | $120.50 | 440,900 |
| 2020-11-26 | $120.60 | $120.66 | $120.54 | $120.55 | $120.55 | 441,600 |
| 2020-11-25 | $120.52 | $120.60 | $120.45 | $120.59 | $120.59 | 204,800 |
| 2020-11-24 | $120.61 | $120.72 | $120.52 | $120.52 | $120.52 | 376,800 |
| 2020-11-23 | $120.36 | $120.66 | $120.36 | $120.66 | $120.66 | 275,000 |
| 2020-11-20 | $120.33 | $120.40 | $120.18 | $120.35 | $120.35 | 625,900 |
| 2020-11-19 | $120.42 | $120.42 | $120.32 | $120.35 | $120.35 | 311,400 |
| 2020-11-18 | $120.60 | $120.61 | $120.40 | $120.41 | $120.41 | 337,900 |
| 2020-11-17 | $120.65 | $120.88 | $120.52 | $120.58 | $120.58 | 673,100 |
| 2020-11-16 | $120.44 | $120.67 | $120.44 | $120.65 | $120.65 | 510,100 |
| 2020-11-13 | $120.65 | $120.74 | $120.37 | $120.44 | $120.44 | 737,300 |
| 2020-11-12 | $120.75 | $120.76 | $120.44 | $120.70 | $120.70 | 621,200 |
| 2020-11-11 | $120.74 | $120.90 | $120.73 | $120.75 | $120.75 | 703,300 |
| 2020-11-10 | $120.61 | $120.90 | $120.61 | $120.77 | $120.77 | 486,200 |
| 2020-11-09 | $120.87 | $120.97 | $120.61 | $120.73 | $120.73 | 663,100 |
| 2020-11-06 | $121.09 | $121.09 | $120.62 | $120.92 | $120.92 | 564,500 |
| 2020-11-05 | $121.18 | $121.20 | $121.08 | $121.08 | $121.08 | 204,100 |
| 2020-11-04 | $121.20 | $121.24 | $119.59 | $121.21 | $121.21 | 592,600 |
| 2020-11-03 | $121.19 | $121.30 | $121.08 | $121.14 | $121.14 | 296,100 |
| 2020-11-02 | $120.96 | $121.30 | $120.96 | $121.18 | $121.18 | 302,000 |
| 2020-10-30 | $120.82 | $121.00 | $120.82 | $120.96 | $120.96 | 624,800 |
| 2020-10-29 | $120.93 | $120.97 | $120.81 | $120.82 | $120.82 | 567,300 |
| 2020-10-28 | $120.99 | $121.08 | $120.79 | $120.88 | $120.88 | 433,600 |
| 2020-10-27 | $120.70 | $121.00 | $120.70 | $120.94 | $120.94 | 590,500 |
| 2020-10-26 | $120.82 | $120.90 | $120.70 | $120.71 | $120.71 | 396,100 |
| 2020-10-23 | $121.00 | $121.06 | $120.82 | $120.82 | $120.82 | 352,700 |
| 2020-10-22 | $120.86 | $121.04 | $120.86 | $121.00 | $121.00 | 357,900 |
| 2020-10-21 | $120.78 | $120.98 | $120.65 | $120.88 | $120.88 | 412,200 |
| 2020-10-20 | $120.70 | $120.84 | $120.61 | $120.77 | $120.77 | 511,200 |
| 2020-10-19 | $120.53 | $120.75 | $120.43 | $120.73 | $120.73 | 436,800 |
| 2020-10-16 | $120.30 | $120.57 | $120.30 | $120.48 | $120.48 | 513,600 |
| 2020-10-15 | $120.42 | $120.52 | $120.25 | $120.29 | $120.29 | 564,900 |
| 2020-10-14 | $120.41 | $120.55 | $120.39 | $120.43 | $120.43 | 463,600 |
| 2020-10-13 | $120.60 | $120.70 | $120.37 | $120.44 | $120.44 | 468,200 |
| 2020-10-12 | $120.52 | $120.69 | $120.41 | $120.60 | $120.60 | 681,100 |
| 2020-10-09 | $120.70 | $120.70 | $120.50 | $120.52 | $120.52 | 333,200 |
| 2020-10-08 | $120.70 | $120.70 | $120.70 | $120.70 | $120.70 | 0 |
| 2020-10-07 | $120.70 | $120.70 | $120.70 | $120.70 | $120.70 | 0 |
| 2020-10-06 | $120.70 | $120.70 | $120.70 | $120.70 | $120.70 | 0 |
| 2020-10-05 | $120.70 | $120.70 | $120.70 | $120.70 | $120.70 | 0 |
| 2020-10-02 | $120.70 | $120.70 | $120.70 | $120.70 | $120.70 | 0 |
| 2020-10-01 | $120.70 | $120.70 | $120.70 | $120.70 | $120.70 | 0 |
| 2020-09-30 | $120.76 | $120.98 | $120.67 | $120.70 | $120.70 | 420,700 |
| 2020-09-29 | $120.81 | $120.85 | $120.73 | $120.75 | $120.75 | 604,100 |
| 2020-09-28 | $120.95 | $120.96 | $120.71 | $120.85 | $120.85 | 607,500 |
| 2020-09-25 | $121.08 | $121.12 | $120.86 | $120.96 | $120.96 | 629,800 |
| 2020-09-24 | $121.23 | $121.25 | $121.08 | $121.08 | $121.08 | 557,200 |
| 2020-09-23 | $121.22 | $121.30 | $121.10 | $121.18 | $121.18 | 400,900 |
| 2020-09-22 | $121.06 | $121.26 | $120.99 | $121.22 | $121.22 | 610,700 |
| 2020-09-21 | $120.73 | $121.10 | $120.71 | $121.06 | $121.06 | 689,300 |
| 2020-09-18 | $120.66 | $121.00 | $120.63 | $120.71 | $120.71 | 621,400 |
| 2020-09-17 | $120.69 | $120.79 | $120.68 | $120.71 | $120.71 | 639,000 |
| 2020-09-16 | $120.66 | $120.72 | $120.61 | $120.68 | $120.68 | 569,900 |
| 2020-09-15 | $120.46 | $120.75 | $120.46 | $120.63 | $120.63 | 858,200 |
| 2020-09-14 | $120.71 | $120.71 | $120.35 | $120.50 | $120.50 | 722,900 |
| 2020-09-11 | $120.81 | $120.90 | $120.64 | $120.71 | $120.71 | 401,100 |
| 2020-09-10 | $120.54 | $120.83 | $120.51 | $120.78 | $120.78 | 625,700 |
| 2020-09-09 | $120.43 | $120.66 | $120.43 | $120.54 | $120.54 | 717,500 |
| 2020-09-08 | $120.20 | $120.46 | $120.17 | $120.43 | $120.43 | 581,400 |
| 2020-09-07 | $120.54 | $120.62 | $120.21 | $120.21 | $120.21 | 610,300 |
| 2020-09-04 | $120.68 | $120.68 | $120.49 | $120.50 | $120.50 | 717,700 |
| 2020-09-03 | $120.67 | $120.70 | $120.48 | $120.69 | $120.69 | 279,600 |
| 2020-09-02 | $120.85 | $120.88 | $120.70 | $120.72 | $120.72 | 514,000 |
| 2020-09-01 | $120.56 | $120.91 | $120.51 | $120.85 | $120.85 | 577,000 |
| 2020-08-31 | $120.42 | $120.51 | $120.35 | $120.49 | $120.49 | 610,500 |
| 2020-08-28 | $120.44 | $120.50 | $120.37 | $120.40 | $120.40 | 685,300 |
| 2020-08-27 | $120.77 | $120.77 | $120.48 | $120.49 | $120.49 | 481,300 |
| 2020-08-26 | $120.87 | $120.94 | $120.73 | $120.75 | $120.75 | 475,200 |
| 2020-08-25 | $121.12 | $121.14 | $120.85 | $120.87 | $120.87 | 543,500 |
| 2020-08-24 | $121.10 | $121.17 | $121.10 | $121.12 | $121.12 | 281,820 |
| 2020-08-21 | $121.11 | $121.28 | $121.10 | $121.14 | $121.14 | 328,600 |
| 2020-08-20 | $121.43 | $121.43 | $121.10 | $121.12 | $121.12 | 389,300 |
| 2020-08-19 | $121.42 | $121.52 | $121.39 | $121.39 | $121.39 | 894,400 |
| 2020-08-18 | $121.40 | $121.51 | $121.33 | $121.51 | $121.51 | 526,000 |
| 2020-08-17 | $121.33 | $121.45 | $121.30 | $121.43 | $121.43 | 504,500 |
| 2020-08-14 | $121.23 | $121.43 | $121.16 | $121.30 | $121.30 | 620,800 |
| 2020-08-13 | $121.17 | $121.38 | $121.08 | $121.28 | $121.28 | 802,500 |
| 2020-08-12 | $121.59 | $121.59 | $121.10 | $121.17 | $121.17 | 708,500 |
| 2020-08-11 | $121.60 | $121.61 | $121.50 | $121.59 | $121.59 | 678,400 |
| 2020-08-10 | $121.59 | $121.67 | $121.54 | $121.61 | $121.61 | 521,600 |
| 2020-08-07 | $121.57 | $121.70 | $121.51 | $121.62 | $121.62 | 657,400 |
| 2020-08-06 | $121.61 | $121.69 | $121.52 | $121.62 | $121.62 | 701,200 |
| 2020-08-05 | $121.69 | $121.89 | $121.69 | $121.73 | $121.73 | 850,500 |
| 2020-08-04 | $121.64 | $121.70 | $121.51 | $121.67 | $121.67 | 713,600 |
| 2020-08-03 | $121.66 | $121.70 | $120.70 | $121.66 | $121.66 | 675,500 |
| 2020-07-31 | $121.93 | $121.96 | $121.74 | $121.76 | $121.76 | 952,270 |
| 2020-07-30 | $122.00 | $122.04 | $121.92 | $121.99 | $121.99 | 1,120,600 |
| 2020-07-29 | $122.24 | $122.25 | $122.11 | $122.11 | $122.11 | 843,200 |
| 2020-07-28 | $122.49 | $122.49 | $122.17 | $122.25 | $122.25 | 1,325,800 |
| 2020-07-27 | $122.33 | $122.53 | $122.31 | $122.49 | $122.49 | 1,034,500 |
| 2020-07-24 | $122.49 | $122.56 | $122.17 | $122.36 | $122.36 | 1,246,830 |
| 2020-07-23 | $122.21 | $122.57 | $121.99 | $122.49 | $122.49 | 1,216,000 |
| 2020-07-22 | $121.80 | $122.21 | $121.62 | $122.20 | $122.20 | 1,023,900 |
| 2020-07-21 | $121.52 | $121.89 | $121.40 | $121.77 | $121.77 | 1,067,600 |
| 2020-07-20 | $121.72 | $121.85 | $121.00 | $121.54 | $121.54 | 1,387,010 |
| 2020-07-17 | $122.02 | $122.30 | $121.70 | $121.80 | $121.80 | 1,241,520 |
| 2020-07-16 | $121.58 | $122.36 | $121.52 | $122.02 | $122.02 | 1,633,200 |
| 2020-07-15 | $121.13 | $121.65 | $121.12 | $121.62 | $121.62 | 1,016,500 |
| 2020-07-14 | $121.11 | $121.61 | $121.11 | $121.40 | $121.40 | 1,425,700 |
| 2020-07-13 | $121.20 | $121.80 | $120.70 | $120.94 | $120.94 | 1,053,500 |
| 2020-07-10 | $120.89 | $121.31 | $120.89 | $121.25 | $121.25 | 848,700 |
| 2020-07-09 | $120.87 | $120.99 | $120.70 | $120.89 | $120.89 | 1,387,530 |
| 2020-07-08 | $121.10 | $121.29 | $120.70 | $120.88 | $120.88 | 623,500 |
| 2020-07-07 | $121.10 | $121.33 | $120.60 | $121.10 | $121.10 | 900,780 |
| 2020-07-06 | $122.01 | $122.01 | $121.40 | $121.42 | $121.42 | 1,162,790 |
| 2020-07-03 | $122.28 | $122.29 | $122.09 | $122.15 | $122.15 | 687,100 |
| 2020-07-02 | $122.16 | $122.44 | $122.01 | $122.29 | $122.29 | 1,133,200 |
| 2020-07-01 | $122.12 | $122.25 | $122.02 | $122.16 | $122.16 | 817,200 |
| 2020-06-30 | $122.14 | $122.14 | $121.89 | $122.00 | $122.00 | 1,067,570 |
| 2020-06-29 | $121.92 | $122.20 | $121.88 | $122.15 | $122.15 | 752,430 |
| 2020-06-26 | $121.90 | $121.90 | $121.90 | $121.90 | $121.90 | 0 |
| 2020-06-25 | $121.90 | $121.90 | $121.90 | $121.90 | $121.90 | 0 |
| 2020-06-24 | $121.63 | $121.93 | $121.62 | $121.90 | $121.90 | 895,910 |
| 2020-06-23 | $121.93 | $121.94 | $121.40 | $121.40 | $121.40 | 972,100 |
| 2020-06-22 | $121.86 | $121.96 | $121.72 | $121.94 | $121.94 | 837,100 |
| 2020-06-19 | $122.12 | $122.12 | $121.71 | $121.80 | $121.80 | 804,100 |
| 2020-06-18 | $122.21 | $122.35 | $121.93 | $121.97 | $121.97 | 904,500 |
| 2020-06-17 | $122.47 | $122.49 | $122.00 | $122.01 | $122.01 | 858,800 |
| 2020-06-16 | $122.87 | $122.87 | $122.43 | $122.47 | $122.47 | 1,115,900 |
| 2020-06-15 | $123.00 | $123.20 | $122.91 | $123.15 | $123.15 | 899,500 |
| 2020-06-12 | $122.95 | $123.24 | $122.94 | $123.01 | $123.01 | 1,604,900 |
| 2020-06-11 | $122.70 | $122.91 | $122.67 | $122.83 | $122.83 | 655,600 |
| 2020-06-10 | $122.95 | $123.12 | $122.64 | $122.65 | $122.65 | 840,100 |
| 2020-06-09 | $122.88 | $123.26 | $122.88 | $122.96 | $122.96 | 1,009,000 |
| 2020-06-08 | $122.50 | $122.97 | $122.45 | $122.89 | $122.89 | 772,900 |
| 2020-06-05 | $122.70 | $122.80 | $122.56 | $122.57 | $122.57 | 770,400 |
| 2020-06-04 | $122.85 | $122.94 | $122.65 | $122.70 | $122.70 | 756,700 |
| 2020-06-03 | $123.00 | $123.00 | $122.72 | $122.83 | $122.83 | 994,400 |
| 2020-06-02 | $123.70 | $123.70 | $123.05 | $123.14 | $123.14 | 828,940 |
| 2020-06-01 | $123.94 | $123.97 | $123.65 | $123.72 | $123.72 | 694,800 |
| 2020-05-29 | $124.03 | $124.16 | $123.89 | $123.89 | $123.89 | 559,800 |
| 2020-05-28 | $123.80 | $124.17 | $123.80 | $124.03 | $124.03 | 768,060 |
| 2020-05-27 | $124.04 | $124.30 | $123.67 | $123.79 | $123.79 | 1,075,640 |
| 2020-05-26 | $124.80 | $124.81 | $123.90 | $124.08 | $124.08 | 1,068,100 |
| 2020-05-25 | $124.61 | $125.11 | $124.61 | $124.76 | $124.76 | 752,700 |
| 2020-05-22 | $124.54 | $125.11 | $124.54 | $125.08 | $125.08 | 830,200 |
| 2020-05-21 | $124.51 | $124.73 | $124.44 | $124.53 | $124.53 | 804,440 |
| 2020-05-20 | $124.85 | $124.89 | $124.40 | $124.51 | $124.51 | 848,400 |
| 2020-05-19 | $124.90 | $125.06 | $124.85 | $124.91 | $124.91 | 1,004,800 |
| 2020-05-18 | $125.54 | $125.54 | $125.09 | $125.10 | $125.10 | 944,800 |
| 2020-05-15 | $125.38 | $125.57 | $125.33 | $125.54 | $125.54 | 991,300 |
| 2020-05-14 | $125.12 | $125.38 | $124.91 | $125.32 | $125.32 | 905,600 |
| 2020-05-13 | $125.32 | $125.32 | $125.04 | $125.12 | $125.12 | 647,500 |
| 2020-05-12 | $125.00 | $125.35 | $124.95 | $125.19 | $125.19 | 996,490 |
| 2020-05-11 | $125.21 | $125.31 | $124.86 | $125.01 | $125.01 | 1,074,100 |
| 2020-05-08 | $125.45 | $125.45 | $125.25 | $125.29 | $125.29 | 797,200 |
| 2020-05-07 | $126.17 | $126.17 | $125.30 | $125.45 | $125.45 | 963,300 |
| 2020-05-06 | $126.43 | $126.49 | $126.17 | $126.18 | $126.18 | 767,200 |
| 2020-05-05 | $126.44 | $126.44 | $126.44 | $126.44 | $126.44 | 0 |
| 2020-05-04 | $126.44 | $126.44 | $126.44 | $126.44 | $126.44 | 0 |
| 2020-05-01 | $126.44 | $126.44 | $126.44 | $126.44 | $126.44 | 0 |
| 2020-04-30 | $126.30 | $126.44 | $126.24 | $126.44 | $126.44 | 713,000 |
| 2020-04-29 | $126.81 | $126.81 | $126.05 | $126.40 | $126.40 | 915,690 |
| 2020-04-28 | $125.90 | $126.04 | $125.81 | $126.03 | $126.03 | 590,300 |
| 2020-04-27 | $125.86 | $126.03 | $125.82 | $125.90 | $125.90 | 887,700 |
| 2020-04-24 | $125.77 | $126.19 | $125.63 | $125.86 | $125.86 | 1,103,600 |
| 2020-04-23 | $125.37 | $125.86 | $125.37 | $125.79 | $125.79 | 638,210 |
| 2020-04-22 | $125.01 | $125.40 | $125.01 | $125.39 | $125.39 | 594,300 |
| 2020-04-21 | $124.88 | $124.99 | $124.76 | $124.94 | $124.94 | 632,900 |
| 2020-04-20 | $124.88 | $125.00 | $124.80 | $124.88 | $124.88 | 725,100 |
| 2020-04-17 | $124.96 | $125.14 | $124.81 | $124.88 | $124.88 | 922,000 |
| 2020-04-16 | $125.09 | $125.31 | $124.88 | $124.96 | $124.96 | 1,057,900 |
| 2020-04-15 | $124.61 | $125.09 | $124.60 | $125.09 | $125.09 | 815,000 |
| 2020-04-14 | $124.48 | $124.52 | $124.46 | $124.50 | $124.50 | 971,500 |
| 2020-04-13 | $124.28 | $124.48 | $124.19 | $124.46 | $124.46 | 1,103,400 |
| 2020-04-10 | $124.58 | $124.59 | $124.09 | $124.28 | $124.28 | 946,300 |
| 2020-04-09 | $124.62 | $124.80 | $124.13 | $124.53 | $124.53 | 881,590 |
| 2020-04-08 | $123.91 | $124.59 | $123.91 | $124.39 | $124.39 | 985,100 |
| 2020-04-07 | $123.31 | $124.00 | $123.31 | $123.86 | $123.86 | 907,200 |
| 2020-04-06 | $123.21 | $123.21 | $123.21 | $123.21 | $123.21 | 0 |
| 2020-04-03 | $123.28 | $123.41 | $123.19 | $123.21 | $123.21 | 886,900 |
| 2020-04-02 | $123.42 | $123.59 | $123.27 | $123.27 | $123.27 | 992,800 |
| 2020-04-01 | $123.32 | $124.14 | $123.32 | $123.43 | $123.43 | 877,600 |
| 2020-03-31 | $122.67 | $123.21 | $122.67 | $123.19 | $123.19 | 963,570 |
| 2020-03-30 | $122.80 | $122.97 | $122.80 | $122.96 | $122.96 | 647,500 |
| 2020-03-27 | $122.65 | $122.95 | $122.61 | $122.80 | $122.80 | 638,700 |
| 2020-03-26 | $122.30 | $122.69 | $122.30 | $122.60 | $122.60 | 918,400 |
| 2020-03-25 | $122.31 | $122.36 | $122.20 | $122.33 | $122.33 | 969,000 |
| 2020-03-24 | $122.29 | $122.40 | $122.05 | $122.31 | $122.31 | 1,053,700 |
| 2020-03-23 | $121.86 | $122.31 | $121.86 | $122.30 | $122.30 | 1,057,200 |
| 2020-03-20 | $121.48 | $121.72 | $121.48 | $121.70 | $121.70 | 704,310 |
| 2020-03-19 | $121.65 | $121.93 | $121.42 | $121.48 | $121.48 | 921,700 |
| 2020-03-18 | $121.70 | $121.80 | $121.57 | $121.79 | $121.79 | 721,100 |
| 2020-03-17 | $122.06 | $122.06 | $121.74 | $121.79 | $121.79 | 279,900 |
| 2020-03-16 | $122.27 | $122.90 | $122.02 | $122.07 | $122.07 | 473,900 |
| 2020-03-13 | $123.00 | $123.00 | $122.09 | $122.21 | $122.21 | 385,300 |
| 2020-03-12 | $122.61 | $123.00 | $122.60 | $122.70 | $122.70 | 590,700 |
| 2020-03-11 | $122.60 | $122.65 | $122.30 | $122.60 | $122.60 | 206,900 |
| 2020-03-10 | $122.98 | $123.25 | $122.40 | $122.60 | $122.60 | 553,800 |
| 2020-03-09 | $122.24 | $123.33 | $122.24 | $122.97 | $122.97 | 829,830 |
| 2020-03-06 | $121.94 | $122.22 | $121.94 | $122.14 | $122.14 | 601,200 |
| 2020-03-05 | $121.95 | $122.10 | $121.92 | $121.98 | $121.98 | 751,900 |
| 2020-03-04 | $121.82 | $122.00 | $121.82 | $121.95 | $121.95 | 484,700 |
| 2020-03-03 | $121.40 | $121.77 | $121.40 | $121.77 | $121.77 | 519,300 |
| 2020-03-02 | $121.97 | $121.99 | $121.70 | $121.75 | $121.75 | 447,190 |
| 2020-02-28 | $121.50 | $122.39 | $121.49 | $121.96 | $121.96 | 639,600 |
| 2020-02-27 | $121.31 | $121.48 | $121.20 | $121.44 | $121.44 | 479,700 |
| 2020-02-26 | $121.35 | $121.35 | $121.20 | $121.32 | $121.32 | 354,600 |
| 2020-02-25 | $121.39 | $121.87 | $121.23 | $121.30 | $121.30 | 506,900 |
| 2020-02-24 | $121.15 | $121.38 | $121.15 | $121.37 | $121.37 | 407,000 |
| 2020-02-21 | $121.08 | $121.16 | $121.04 | $121.14 | $121.14 | 546,200 |
| 2020-02-20 | $121.13 | $121.19 | $120.89 | $121.02 | $121.02 | 657,600 |
| 2020-02-19 | $121.11 | $121.20 | $121.11 | $121.17 | $121.17 | 527,100 |
| 2020-02-18 | $121.10 | $121.17 | $121.01 | $121.14 | $121.14 | 482,600 |
| 2020-02-17 | $121.34 | $121.34 | $121.16 | $121.17 | $121.17 | 545,900 |
| 2020-02-14 | $121.35 | $121.39 | $121.34 | $121.34 | $121.34 | 496,500 |
| 2020-02-13 | $121.47 | $121.48 | $121.33 | $121.35 | $121.35 | 577,500 |
| 2020-02-12 | $121.67 | $121.67 | $121.40 | $121.52 | $121.52 | 563,100 |
| 2020-02-11 | $121.52 | $121.70 | $121.50 | $121.64 | $121.64 | 303,690 |
| 2020-02-10 | $121.39 | $121.57 | $121.39 | $121.57 | $121.57 | 232,100 |
| 2020-02-07 | $121.18 | $121.49 | $121.18 | $121.37 | $121.37 | 304,700 |
| 2020-02-06 | $121.53 | $121.53 | $121.08 | $121.18 | $121.18 | 472,500 |
| 2020-02-05 | $121.38 | $121.70 | $121.18 | $121.53 | $121.53 | 473,400 |
| 2020-02-04 | $122.71 | $122.72 | $121.00 | $121.34 | $121.34 | 517,900 |
| 2020-02-03 | $120.82 | $126.82 | $120.82 | $122.60 | $122.60 | 800,200 |
| 2020-01-31 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 0 |
| 2020-01-30 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 0 |
| 2020-01-29 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 0 |
| 2020-01-28 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 0 |
| 2020-01-27 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 0 |
| 2020-01-24 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 0 |
| 2020-01-23 | $120.10 | $120.93 | $120.10 | $120.80 | $120.80 | 391,000 |
| 2020-01-22 | $120.03 | $120.60 | $120.00 | $120.10 | $120.10 | 543,000 |
| 2020-01-21 | $119.84 | $120.38 | $119.83 | $120.38 | $120.38 | 532,840 |
| 2020-01-20 | $119.71 | $119.84 | $119.71 | $119.81 | $119.81 | 491,000 |
| 2020-01-17 | $119.63 | $119.84 | $119.63 | $119.76 | $119.76 | 527,100 |
| 2020-01-16 | $119.89 | $119.89 | $119.62 | $119.65 | $119.65 | 472,100 |
| 2020-01-15 | $119.71 | $119.92 | $119.70 | $119.84 | $119.84 | 456,400 |
| 2020-01-14 | $119.65 | $119.85 | $119.60 | $119.79 | $119.79 | 565,600 |
| 2020-01-13 | $119.70 | $119.75 | $119.65 | $119.70 | $119.70 | 493,100 |
| 2020-01-10 | $119.52 | $119.71 | $119.46 | $119.70 | $119.70 | 522,940 |
| 2020-01-09 | $119.43 | $119.58 | $119.36 | $119.57 | $119.57 | 1,248,100 |
| 2020-01-08 | $119.35 | $119.49 | $119.35 | $119.47 | $119.47 | 507,500 |
| 2020-01-07 | $119.38 | $119.39 | $119.31 | $119.34 | $119.34 | 715,520 |
| 2020-01-06 | $119.27 | $119.46 | $119.23 | $119.39 | $119.39 | 947,700 |
| 2020-01-03 | $119.38 | $119.44 | $119.25 | $119.27 | $119.27 | 382,000 |
| 2020-01-02 | $119.60 | $119.80 | $119.33 | $119.38 | $119.38 | 356,000 |
| 2020-01-01 | $119.85 | $119.85 | $119.85 | $119.85 | $119.85 | 0 |
| 2019-12-31 | $119.64 | $120.21 | $119.60 | $119.85 | $119.85 | 366,820 |
| 2019-12-30 | $119.70 | $119.70 | $119.45 | $119.64 | $119.64 | 45,600 |
| 2019-12-27 | $119.47 | $119.71 | $119.47 | $119.70 | $119.70 | 112,900 |
| 2019-12-26 | $119.32 | $119.63 | $119.32 | $119.47 | $119.47 | 428,300 |
| 2019-12-25 | $119.36 | $119.43 | $119.29 | $119.32 | $119.32 | 442,000 |
| 2019-12-24 | $119.05 | $119.40 | $119.05 | $119.36 | $119.36 | 406,200 |
| 2019-12-23 | $118.90 | $119.12 | $118.90 | $119.03 | $119.03 | 524,400 |
| 2019-12-20 | $118.75 | $118.97 | $118.75 | $118.88 | $118.88 | 577,100 |
| 2019-12-19 | $118.72 | $118.79 | $118.68 | $118.75 | $118.75 | 288,700 |
| 2019-12-18 | $118.69 | $118.73 | $118.62 | $118.72 | $118.72 | 435,200 |
| 2019-12-17 | $118.75 | $118.76 | $118.69 | $118.69 | $118.69 | 294,150 |
| 2019-12-16 | $118.76 | $118.79 | $118.73 | $118.75 | $118.75 | 557,400 |
| 2019-12-13 | $118.75 | $118.80 | $118.71 | $118.76 | $118.76 | 542,100 |
| 2019-12-12 | $118.76 | $118.80 | $118.75 | $118.76 | $118.76 | 518,900 |
| 2019-12-11 | $118.72 | $118.78 | $118.70 | $118.76 | $118.76 | 645,400 |
| 2019-12-10 | $118.79 | $118.84 | $118.68 | $118.72 | $118.72 | 232,500 |
| 2019-12-09 | $118.95 | $119.01 | $118.79 | $118.79 | $118.79 | 562,600 |
| 2019-12-06 | $118.98 | $119.00 | $118.91 | $118.96 | $118.96 | 591,900 |
| 2019-12-05 | $119.00 | $119.00 | $118.80 | $118.98 | $118.98 | 640,500 |
| 2019-12-04 | $119.02 | $119.07 | $119.00 | $119.00 | $119.00 | 654,400 |
| 2019-12-03 | $118.94 | $120.00 | $118.60 | $119.02 | $119.02 | 797,300 |
| 2019-12-02 | $118.78 | $119.00 | $118.68 | $118.93 | $118.93 | 123,200 |
| 2019-11-29 | $118.60 | $118.79 | $118.60 | $118.78 | $118.78 | 913,200 |
| 2019-11-28 | $118.66 | $118.66 | $118.60 | $118.60 | $118.60 | 1,725,100 |
| 2019-11-27 | $118.55 | $118.66 | $118.55 | $118.60 | $118.60 | 998,100 |
| 2019-11-26 | $118.57 | $118.62 | $118.53 | $118.56 | $118.56 | 1,244,500 |
| 2019-11-25 | $118.66 | $118.66 | $118.55 | $118.57 | $118.57 | 1,230,700 |
| 2019-11-22 | $118.71 | $118.71 | $118.60 | $118.67 | $118.67 | 1,155,400 |
| 2019-11-21 | $118.66 | $118.78 | $118.63 | $118.70 | $118.70 | 853,100 |
| 2019-11-20 | $118.70 | $118.70 | $118.55 | $118.63 | $118.63 | 1,670,000 |
| 2019-11-19 | $118.64 | $118.77 | $118.64 | $118.70 | $118.70 | 900,560 |
| 2019-11-18 | $118.34 | $118.79 | $118.34 | $118.64 | $118.64 | 474,400 |
| 2019-11-15 | $118.23 | $118.34 | $118.23 | $118.32 | $118.32 | 683,800 |
| 2019-11-14 | $118.24 | $118.32 | $118.21 | $118.22 | $118.22 | 920,300 |
| 2019-11-13 | $118.27 | $118.30 | $117.09 | $118.28 | $118.28 | 1,053,100 |
| 2019-11-12 | $118.26 | $118.39 | $118.26 | $118.27 | $118.27 | 480,400 |
| 2019-11-11 | $118.08 | $118.29 | $118.08 | $118.23 | $118.23 | 1,093,500 |
| 2019-11-08 | $118.12 | $118.13 | $118.00 | $118.08 | $118.08 | 487,100 |
| 2019-11-07 | $118.21 | $118.32 | $118.11 | $118.13 | $118.13 | 284,300 |
| 2019-11-06 | $118.03 | $118.28 | $118.03 | $118.21 | $118.21 | 238,410 |
| 2019-11-05 | $117.96 | $118.10 | $117.96 | $118.06 | $118.06 | 306,590 |
| 2019-11-04 | $117.95 | $118.02 | $117.95 | $117.96 | $117.96 | 383,200 |
| 2019-11-01 | $117.98 | $118.06 | $117.98 | $118.02 | $118.02 | 365,030 |
| 2019-10-31 | $117.97 | $117.98 | $117.93 | $117.96 | $117.96 | 482,470 |
| 2019-10-30 | $117.96 | $117.97 | $117.91 | $117.91 | $117.91 | 570,800 |
| 2019-10-29 | $118.03 | $118.03 | $117.91 | $117.96 | $117.96 | 142,830 |
| 2019-10-28 | $118.16 | $118.16 | $118.00 | $118.03 | $118.03 | 526,650 |
| 2019-10-25 | $118.27 | $118.30 | $118.14 | $118.22 | $118.22 | 124,240 |
| 2019-10-24 | $118.17 | $118.20 | $118.09 | $118.17 | $118.17 | 357,260 |
| 2019-10-23 | $118.11 | $118.18 | $118.09 | $118.15 | $118.15 | 269,100 |
| 2019-10-22 | $118.04 | $118.17 | $118.04 | $118.11 | $118.11 | 240,460 |
| 2019-10-21 | $118.23 | $118.27 | $117.96 | $118.02 | $118.02 | 364,700 |
| 2019-10-18 | $118.33 | $118.36 | $118.25 | $118.26 | $118.26 | 384,000 |
| 2019-10-17 | $118.33 | $118.34 | $118.28 | $118.33 | $118.33 | 303,220 |
| 2019-10-16 | $118.30 | $118.33 | $118.24 | $118.28 | $118.28 | 203,500 |
| 2019-10-15 | $118.26 | $118.31 | $118.26 | $118.29 | $118.29 | 310,500 |
| 2019-10-14 | $118.30 | $118.30 | $118.23 | $118.26 | $118.26 | 549,200 |
| 2019-10-11 | $118.35 | $118.36 | $118.25 | $118.30 | $118.30 | 354,300 |
| 2019-10-10 | $118.46 | $118.46 | $118.36 | $118.37 | $118.37 | 720,400 |
| 2019-10-09 | $118.43 | $118.47 | $118.41 | $118.46 | $118.46 | 475,700 |
| 2019-10-08 | $118.38 | $118.40 | $118.27 | $118.35 | $118.35 | 618,300 |
| 2019-10-07 | $118.40 | $118.40 | $118.40 | $118.40 | $118.40 | 0 |
| 2019-10-04 | $118.40 | $118.40 | $118.40 | $118.40 | $118.40 | 0 |
| 2019-10-03 | $118.40 | $118.40 | $118.40 | $118.40 | $118.40 | 0 |
| 2019-10-02 | $118.40 | $118.40 | $118.40 | $118.40 | $118.40 | 0 |
| 2019-10-01 | $118.40 | $118.40 | $118.40 | $118.40 | $118.40 | 0 |
| 2019-09-30 | $118.20 | $118.48 | $118.20 | $118.40 | $118.40 | 168,900 |
| 2019-09-27 | $118.26 | $118.26 | $118.13 | $118.16 | $118.16 | 429,800 |
| 2019-09-26 | $118.29 | $118.30 | $118.22 | $118.25 | $118.25 | 222,700 |
| 2019-09-25 | $118.28 | $118.33 | $118.25 | $118.28 | $118.28 | 264,100 |
| 2019-09-24 | $118.37 | $118.40 | $118.27 | $118.28 | $118.28 | 259,100 |
| 2019-09-23 | $118.27 | $118.39 | $118.26 | $118.33 | $118.33 | 432,800 |
| 2019-09-20 | $118.22 | $118.28 | $118.21 | $118.27 | $118.27 | 344,420 |
| 2019-09-19 | $118.21 | $118.23 | $118.16 | $118.21 | $118.21 | 865,100 |
| 2019-09-18 | $118.18 | $118.24 | $118.18 | $118.19 | $118.19 | 801,700 |
| 2019-09-17 | $118.22 | $118.30 | $118.15 | $118.23 | $118.23 | 1,083,400 |
| 2019-09-16 | $118.20 | $118.26 | $118.06 | $118.18 | $118.18 | 625,700 |
| 2019-09-13 | $118.20 | $118.20 | $118.20 | $118.20 | $118.20 | 0 |
| 2019-09-12 | $118.32 | $118.40 | $118.12 | $118.20 | $118.20 | 643,000 |
| 2019-09-11 | $118.30 | $118.43 | $118.29 | $118.32 | $118.32 | 447,800 |
| 2019-09-10 | $118.18 | $118.43 | $118.18 | $118.38 | $118.38 | 221,900 |
| 2019-09-09 | $118.56 | $118.56 | $118.37 | $118.43 | $118.43 | 533,400 |
| 2019-09-06 | $118.19 | $118.55 | $118.19 | $118.54 | $118.54 | 551,190 |
| 2019-09-05 | $118.10 | $118.17 | $118.06 | $118.16 | $118.16 | 1,176,590 |
| 2019-09-04 | $118.08 | $118.14 | $118.00 | $118.05 | $118.05 | 1,389,100 |
| 2019-09-03 | $118.15 | $118.15 | $118.00 | $118.05 | $118.05 | 981,000 |
| 2019-09-02 | $118.19 | $118.24 | $118.08 | $118.15 | $118.15 | 863,100 |
| 2019-08-30 | $118.27 | $118.27 | $118.18 | $118.19 | $118.19 | 1,258,200 |
| 2019-08-29 | $118.24 | $118.28 | $118.20 | $118.27 | $118.27 | 1,117,160 |
| 2019-08-28 | $118.24 | $118.28 | $118.23 | $118.24 | $118.24 | 742,300 |
| 2019-08-27 | $118.26 | $118.28 | $118.21 | $118.22 | $118.22 | 717,100 |
| 2019-08-26 | $118.14 | $118.26 | $118.14 | $118.26 | $118.26 | 1,372,130 |
| 2019-08-23 | $118.25 | $118.26 | $118.00 | $118.03 | $118.03 | 760,900 |
| 2019-08-22 | $118.19 | $118.28 | $118.19 | $118.23 | $118.23 | 1,052,500 |
| 2019-08-21 | $118.21 | $118.29 | $118.13 | $118.27 | $118.27 | 791,300 |
| 2019-08-20 | $118.25 | $118.27 | $118.20 | $118.22 | $118.22 | 1,261,300 |
| 2019-08-19 | $118.45 | $118.50 | $118.23 | $118.23 | $118.23 | 1,151,100 |
| 2019-08-16 | $118.54 | $118.54 | $118.42 | $118.43 | $118.43 | 568,600 |
| 2019-08-15 | $118.54 | $118.74 | $118.48 | $118.53 | $118.53 | 561,300 |
| 2019-08-14 | $118.60 | $118.70 | $118.31 | $118.51 | $118.51 | 663,600 |
| 2019-08-13 | $118.95 | $118.95 | $118.62 | $118.63 | $118.63 | 1,156,900 |
| 2019-08-12 | $118.43 | $119.00 | $118.35 | $118.64 | $118.64 | 1,060,600 |
| 2019-08-09 | $118.17 | $118.46 | $118.17 | $118.43 | $118.43 | 648,300 |
| 2019-08-08 | $118.01 | $118.19 | $118.01 | $118.15 | $118.15 | 994,500 |
| 2019-08-07 | $118.48 | $118.48 | $118.11 | $118.13 | $118.13 | 573,200 |
| 2019-08-06 | $127.00 | $127.00 | $118.29 | $118.49 | $118.49 | 824,400 |
| 2019-08-05 | $117.95 | $118.70 | $117.95 | $118.29 | $118.29 | 601,130 |
| 2019-08-02 | $117.81 | $117.95 | $117.81 | $117.94 | $117.94 | 877,700 |
| 2019-08-01 | $117.71 | $117.76 | $117.71 | $117.76 | $117.76 | 1,285,550 |
| 2019-07-31 | $117.67 | $117.72 | $117.66 | $117.69 | $117.69 | 866,900 |
| 2019-07-30 | $117.61 | $117.65 | $117.60 | $117.64 | $117.64 | 835,500 |
| 2019-07-29 | $117.66 | $117.75 | $117.64 | $117.65 | $117.65 | 925,300 |
| 2019-07-26 | $117.66 | $117.68 | $117.64 | $117.66 | $117.66 | 1,499,100 |
| 2019-07-25 | $117.65 | $117.67 | $117.64 | $117.64 | $117.64 | 955,100 |
| 2019-07-24 | $117.68 | $117.70 | $117.62 | $117.67 | $117.67 | 696,200 |
| 2019-07-23 | $117.64 | $117.70 | $117.64 | $117.68 | $117.68 | 784,500 |
| 2019-07-22 | $117.62 | $117.66 | $117.61 | $117.64 | $117.64 | 642,140 |
| 2019-07-19 | $117.61 | $117.72 | $117.55 | $117.64 | $117.64 | 641,700 |
| 2019-07-18 | $117.56 | $117.62 | $117.52 | $117.60 | $117.60 | 1,204,700 |
| 2019-07-17 | $117.56 | $117.59 | $117.54 | $117.56 | $117.56 | 601,000 |
| 2019-07-16 | $117.55 | $117.60 | $117.48 | $117.56 | $117.56 | 1,033,200 |
| 2019-07-15 | $117.55 | $117.64 | $117.50 | $117.55 | $117.55 | 867,700 |
| 2019-07-12 | $117.46 | $117.53 | $117.46 | $117.51 | $117.51 | 1,133,300 |
| 2019-07-11 | $117.51 | $117.52 | $117.40 | $117.51 | $117.51 | 1,412,800 |
| 2019-07-10 | $117.75 | $117.85 | $117.40 | $117.51 | $117.51 | 974,200 |
| 2019-07-09 | $117.47 | $117.61 | $117.47 | $117.58 | $117.58 | 724,290 |
| 2019-07-08 | $117.53 | $117.79 | $117.46 | $117.51 | $117.51 | 519,300 |
| 2019-07-05 | $117.54 | $117.58 | $117.47 | $117.53 | $117.53 | 946,300 |
| 2019-07-04 | $117.60 | $117.60 | $117.50 | $117.55 | $117.55 | 1,205,500 |
| 2019-07-03 | $117.38 | $117.75 | $117.38 | $117.70 | $117.70 | 821,700 |
| 2019-07-02 | $117.18 | $117.33 | $117.18 | $117.32 | $117.32 | 1,015,200 |
| 2019-07-01 | $117.02 | $117.19 | $117.02 | $117.18 | $117.18 | 1,157,500 |
| 2019-06-28 | $117.16 | $117.20 | $117.15 | $117.16 | $117.16 | 1,525,140 |
| 2019-06-27 | $117.18 | $117.20 | $117.15 | $117.15 | $117.15 | 1,206,300 |
| 2019-06-26 | $117.18 | $117.18 | $117.17 | $117.18 | $117.18 | 1,430,800 |
| 2019-06-25 | $117.10 | $117.22 | $117.10 | $117.19 | $117.19 | 1,291,400 |
| 2019-06-24 | $117.20 | $117.28 | $117.13 | $117.16 | $117.16 | 1,128,600 |
| 2019-06-21 | $117.13 | $117.28 | $116.92 | $117.20 | $117.20 | 1,819,000 |
| 2019-06-20 | $117.09 | $117.50 | $117.02 | $117.09 | $117.09 | 1,412,000 |
| 2019-06-19 | $116.93 | $117.10 | $116.93 | $117.06 | $117.06 | 1,108,300 |
| 2019-06-18 | $117.04 | $117.05 | $117.02 | $117.03 | $117.03 | 942,300 |
| 2019-06-17 | $117.00 | $117.03 | $116.97 | $117.00 | $117.00 | 1,184,300 |
| 2019-06-14 | $116.82 | $117.00 | $116.81 | $116.94 | $116.94 | 1,077,500 |
| 2019-06-13 | $116.80 | $116.84 | $116.76 | $116.79 | $116.79 | 901,700 |
| 2019-06-12 | $116.76 | $116.86 | $116.73 | $116.79 | $116.79 | 816,400 |
| 2019-06-11 | $116.93 | $116.93 | $116.70 | $116.73 | $116.73 | 885,000 |
| 2019-06-10 | $117.11 | $117.11 | $116.82 | $116.93 | $116.93 | 863,010 |
| 2019-06-07 | $116.99 | $116.99 | $116.99 | $116.99 | $116.99 | 0 |
| 2019-06-06 | $117.05 | $117.06 | $116.99 | $116.99 | $116.99 | 961,100 |
| 2019-06-05 | $116.99 | $117.06 | $116.99 | $117.06 | $117.06 | 1,168,200 |
| 2019-06-04 | $116.90 | $117.03 | $116.90 | $117.00 | $117.00 | 1,087,800 |
| 2019-06-03 | $116.96 | $117.05 | $116.96 | $117.00 | $117.00 | 1,201,300 |
| 2019-05-31 | $116.86 | $117.08 | $116.85 | $116.96 | $116.96 | 1,105,100 |
| 2019-05-30 | $116.70 | $116.92 | $116.66 | $116.82 | $116.82 | 748,700 |
| 2019-05-29 | $116.61 | $116.70 | $116.61 | $116.70 | $116.70 | 645,900 |
| 2019-05-28 | $116.45 | $116.64 | $116.45 | $116.61 | $116.61 | 1,230,840 |
| 2019-05-27 | $116.57 | $116.67 | $116.38 | $116.45 | $116.45 | 843,600 |
| 2019-05-24 | $116.61 | $116.75 | $116.61 | $116.66 | $116.66 | 979,000 |
| 2019-05-23 | $116.50 | $116.61 | $116.48 | $116.58 | $116.58 | 625,430 |
| 2019-05-22 | $116.48 | $116.50 | $116.41 | $116.46 | $116.46 | 934,200 |
| 2019-05-21 | $116.55 | $116.61 | $116.45 | $116.49 | $116.49 | 928,120 |
| 2019-05-20 | $116.58 | $116.65 | $116.49 | $116.58 | $116.58 | 1,041,610 |
| 2019-05-17 | $116.43 | $116.66 | $116.43 | $116.58 | $116.58 | 1,205,900 |
| 2019-05-16 | $116.37 | $116.47 | $116.37 | $116.42 | $116.42 | 1,037,200 |
| 2019-05-15 | $116.38 | $116.39 | $116.20 | $116.38 | $116.38 | 1,241,000 |
| 2019-05-14 | $116.48 | $116.53 | $116.36 | $116.39 | $116.39 | 980,300 |
| 2019-05-13 | $116.40 | $116.49 | $116.40 | $116.49 | $116.49 | 1,812,600 |
| 2019-05-10 | $116.38 | $116.46 | $116.17 | $116.39 | $116.39 | 632,100 |
| 2019-05-09 | $116.42 | $116.42 | $116.32 | $116.38 | $116.38 | 1,268,500 |
| 2019-05-08 | $116.34 | $116.49 | $116.24 | $116.34 | $116.34 | 772,400 |
| 2019-05-07 | $116.12 | $116.36 | $116.12 | $116.34 | $116.34 | 942,600 |
| 2019-05-06 | $116.13 | $116.58 | $116.07 | $116.10 | $116.10 | 795,600 |
| 2019-05-03 | $116.08 | $116.08 | $116.08 | $116.08 | $116.08 | 0 |
| 2019-05-02 | $116.08 | $116.08 | $116.08 | $116.08 | $116.08 | 0 |
| 2019-05-01 | $116.08 | $116.08 | $116.08 | $116.08 | $116.08 | 0 |
| 2019-04-30 | $115.85 | $116.10 | $115.85 | $116.08 | $116.08 | 552,400 |
| 2019-04-29 | $116.10 | $116.10 | $115.81 | $115.84 | $115.84 | 706,500 |
| 2019-04-26 | $115.92 | $116.12 | $115.92 | $116.01 | $116.01 | 680,700 |
| 2019-04-25 | $115.84 | $115.93 | $115.80 | $115.92 | $115.92 | 1,119,600 |
| 2019-04-24 | $115.87 | $115.99 | $115.71 | $115.79 | $115.79 | 442,200 |
| 2019-04-23 | $116.01 | $116.01 | $115.82 | $115.93 | $115.93 | 1,235,200 |
| 2019-04-22 | $115.92 | $116.03 | $115.91 | $116.03 | $116.03 | 793,800 |
| 2019-04-19 | $115.86 | $116.02 | $115.86 | $115.96 | $115.96 | 1,160,000 |
| 2019-04-18 | $115.86 | $115.90 | $115.79 | $115.86 | $115.86 | 1,226,600 |
| 2019-04-17 | $115.79 | $115.90 | $115.76 | $115.86 | $115.86 | 852,800 |
| 2019-04-16 | $115.87 | $115.87 | $115.78 | $115.79 | $115.79 | 937,000 |
| 2019-04-15 | $116.03 | $116.03 | $115.75 | $115.87 | $115.87 | 706,600 |
| 2019-04-12 | $116.18 | $116.21 | $115.71 | $116.06 | $116.06 | 548,500 |
| 2019-04-11 | $115.90 | $116.20 | $115.80 | $116.18 | $116.18 | 1,134,800 |
| 2019-04-10 | $115.90 | $116.10 | $115.74 | $115.78 | $115.78 | 638,100 |
| 2019-04-09 | $116.13 | $116.19 | $116.12 | $116.14 | $116.14 | 379,900 |
| 2019-04-08 | $116.40 | $116.40 | $116.00 | $116.13 | $116.13 | 751,400 |
| 2019-04-05 | $116.42 | $116.42 | $116.42 | $116.42 | $116.42 | 0 |
| 2019-04-04 | $116.46 | $116.46 | $116.39 | $116.42 | $116.42 | 762,800 |
| 2019-04-03 | $116.75 | $116.75 | $116.40 | $116.46 | $116.46 | 583,300 |
| 2019-04-02 | $116.74 | $116.75 | $116.70 | $116.72 | $116.72 | 1,104,340 |
| 2019-04-01 | $116.86 | $116.89 | $116.72 | $116.74 | $116.74 | 935,200 |
| 2019-03-29 | $116.88 | $116.92 | $116.80 | $116.86 | $116.86 | 685,500 |
| 2019-03-28 | $116.83 | $116.90 | $116.82 | $116.88 | $116.88 | 2,818,600 |
| 2019-03-27 | $116.85 | $116.85 | $116.76 | $116.77 | $116.77 | 1,912,200 |
| 2019-03-26 | $116.69 | $116.93 | $116.69 | $116.86 | $116.86 | 1,494,000 |
| 2019-03-25 | $116.57 | $116.71 | $116.50 | $116.69 | $116.69 | 1,403,470 |
| 2019-03-22 | $116.41 | $116.51 | $116.41 | $116.48 | $116.48 | 1,533,000 |
| 2019-03-21 | $116.40 | $116.46 | $116.39 | $116.40 | $116.40 | 1,992,500 |
| 2019-03-20 | $116.38 | $116.44 | $116.37 | $116.39 | $116.39 | 1,244,100 |
| 2019-03-19 | $116.33 | $116.40 | $116.33 | $116.36 | $116.36 | 1,328,000 |
| 2019-03-18 | $116.37 | $116.38 | $116.32 | $116.35 | $116.35 | 1,483,550 |
| 2019-03-15 | $116.37 | $116.39 | $116.34 | $116.37 | $116.37 | 2,928,800 |
| 2019-03-14 | $116.33 | $116.44 | $116.33 | $116.37 | $116.37 | 1,847,500 |
| 2019-03-13 | $116.43 | $116.48 | $116.33 | $116.44 | $116.44 | 1,530,600 |
| 2019-03-12 | $116.39 | $116.46 | $116.34 | $116.43 | $116.43 | 2,415,700 |
| 2019-03-11 | $116.48 | $116.55 | $116.38 | $116.39 | $116.39 | 2,053,400 |
| 2019-03-08 | $116.43 | $116.59 | $116.36 | $116.49 | $116.49 | 2,139,100 |
| 2019-03-07 | $116.24 | $116.38 | $116.22 | $116.36 | $116.36 | 2,350,400 |
| 2019-03-06 | $116.31 | $116.31 | $116.21 | $116.24 | $116.24 | 2,242,200 |
| 2019-03-05 | $116.26 | $116.45 | $116.26 | $116.31 | $116.31 | 966,700 |
| 2019-03-04 | $116.30 | $116.42 | $116.20 | $116.36 | $116.36 | 940,000 |
| 2019-03-01 | $116.45 | $116.50 | $116.37 | $116.42 | $116.42 | 1,284,700 |
| 2019-02-28 | $116.60 | $116.60 | $116.42 | $116.44 | $116.44 | 797,100 |
| 2019-02-27 | $116.27 | $116.65 | $116.27 | $116.60 | $116.60 | 1,299,000 |
| 2019-02-26 | $116.31 | $116.55 | $116.24 | $116.26 | $116.26 | 1,198,900 |
| 2019-02-25 | $116.79 | $116.79 | $116.40 | $116.56 | $116.56 | 1,177,040 |
| 2019-02-22 | $116.88 | $116.91 | $116.80 | $116.81 | $116.81 | 1,615,500 |
| 2019-02-21 | $116.92 | $116.93 | $116.86 | $116.88 | $116.88 | 2,502,400 |
| 2019-02-20 | $116.87 | $116.94 | $116.82 | $116.92 | $116.92 | 2,808,500 |
| 2019-02-19 | $116.94 | $116.94 | $116.75 | $116.88 | $116.88 | 962,000 |
| 2019-02-18 | $117.07 | $117.50 | $116.91 | $116.94 | $116.94 | 1,791,200 |
| 2019-02-15 | $116.96 | $117.07 | $116.96 | $117.07 | $117.07 | 929,000 |
| 2019-02-14 | $117.02 | $117.08 | $116.94 | $116.94 | $116.94 | 1,235,550 |
| 2019-02-13 | $117.05 | $117.09 | $117.01 | $117.03 | $117.03 | 754,400 |
| 2019-02-12 | $116.94 | $117.09 | $116.94 | $117.01 | $117.01 | 613,400 |
| 2019-02-11 | $116.83 | $116.99 | $116.80 | $116.94 | $116.94 | 763,800 |
| 2019-02-08 | $116.83 | $116.83 | $116.83 | $116.83 | $116.83 | 0 |
| 2019-02-07 | $116.83 | $116.83 | $116.83 | $116.83 | $116.83 | 0 |
| 2019-02-06 | $116.83 | $116.83 | $116.83 | $116.83 | $116.83 | 0 |
| 2019-02-05 | $116.83 | $116.83 | $116.83 | $116.83 | $116.83 | 0 |
| 2019-02-04 | $116.83 | $116.83 | $116.83 | $116.83 | $116.83 | 0 |
| 2019-02-01 | $116.72 | $116.90 | $116.72 | $116.83 | $116.83 | 498,700 |
| 2019-01-31 | $116.66 | $116.79 | $116.66 | $116.72 | $116.72 | 695,600 |
| 2019-01-30 | $116.57 | $116.66 | $116.57 | $116.65 | $116.65 | 707,100 |
| 2019-01-29 | $116.50 | $116.58 | $116.50 | $116.57 | $116.57 | 706,700 |
| 2019-01-28 | $116.52 | $116.52 | $116.43 | $116.50 | $116.50 | 748,100 |
| 2019-01-25 | $116.48 | $116.56 | $116.48 | $116.52 | $116.52 | 459,800 |
| 2019-01-24 | $116.40 | $116.54 | $116.40 | $116.53 | $116.53 | 428,500 |
| 2019-01-23 | $116.52 | $116.56 | $116.42 | $116.49 | $116.49 | 627,800 |
| 2019-01-22 | $116.45 | $116.52 | $116.45 | $116.52 | $116.52 | 710,400 |
| 2019-01-21 | $116.35 | $116.59 | $116.35 | $116.48 | $116.48 | 558,400 |
| 2019-01-18 | $116.67 | $116.72 | $116.60 | $116.60 | $116.60 | 404,700 |
| 2019-01-17 | $116.55 | $116.69 | $116.55 | $116.67 | $116.67 | 648,900 |
| 2019-01-16 | $116.50 | $116.65 | $116.46 | $116.60 | $116.60 | 1,084,400 |
| 2019-01-15 | $116.47 | $116.55 | $116.47 | $116.50 | $116.50 | 1,125,900 |
| 2019-01-14 | $116.57 | $116.57 | $116.45 | $116.47 | $116.47 | 525,900 |
| 2019-01-11 | $116.62 | $116.62 | $116.56 | $116.57 | $116.57 | 959,000 |
| 2019-01-10 | $116.62 | $116.68 | $116.60 | $116.62 | $116.62 | 719,700 |
| 2019-01-09 | $116.62 | $116.64 | $116.53 | $116.62 | $116.62 | 814,000 |
| 2019-01-08 | $116.63 | $116.64 | $116.53 | $116.62 | $116.62 | 519,100 |
| 2019-01-07 | $116.48 | $116.65 | $116.48 | $116.64 | $116.64 | 514,300 |
| 2019-01-04 | $116.49 | $116.60 | $116.42 | $116.53 | $116.53 | 1,051,100 |
| 2019-01-03 | $116.27 | $116.70 | $116.27 | $116.32 | $116.32 | 1,103,400 |
| 2019-01-02 | $116.59 | $116.59 | $116.02 | $116.27 | $116.27 | 535,400 |
| 2019-01-01 | $116.59 | $116.59 | $116.59 | $116.59 | $116.59 | 0 |
| 2018-12-31 | $116.59 | $116.59 | $116.59 | $116.59 | $116.59 | 0 |
| 2018-12-28 | $116.05 | $116.60 | $116.05 | $116.59 | $116.59 | 517,340 |
| 2018-12-27 | $115.90 | $116.04 | $115.82 | $116.01 | $116.01 | 1,357,300 |
| 2018-12-26 | $115.99 | $116.02 | $115.89 | $115.97 | $115.97 | 1,362,200 |
| 2018-12-25 | $116.04 | $116.10 | $115.01 | $115.98 | $115.98 | 777,380 |
| 2018-12-24 | $116.05 | $116.75 | $115.98 | $116.03 | $116.03 | 463,200 |
| 2018-12-21 | $115.81 | $116.06 | $115.81 | $116.05 | $116.05 | 1,633,900 |
| 2018-12-20 | $116.00 | $116.09 | $115.73 | $115.80 | $115.80 | 679,330 |
| 2018-12-19 | $115.87 | $116.00 | $115.80 | $116.00 | $116.00 | 499,600 |
| 2018-12-18 | $115.50 | $115.85 | $115.50 | $115.85 | $115.85 | 854,800 |
| 2018-12-17 | $115.67 | $115.79 | $115.67 | $115.76 | $115.76 | 1,127,600 |
| 2018-12-14 | $115.81 | $115.81 | $115.62 | $115.67 | $115.67 | 2,496,800 |
| 2018-12-13 | $115.99 | $116.02 | $115.80 | $115.82 | $115.82 | 2,301,490 |
| 2018-12-12 | $115.99 | $116.05 | $115.94 | $116.01 | $116.01 | 1,421,400 |
| 2018-12-11 | $115.85 | $115.99 | $115.85 | $115.99 | $115.99 | 452,300 |
| 2018-12-10 | $115.72 | $116.00 | $115.70 | $115.83 | $115.83 | 548,400 |
| 2018-12-07 | $115.70 | $115.75 | $115.60 | $115.65 | $115.65 | 412,400 |
| 2018-12-06 | $115.50 | $115.77 | $115.50 | $115.70 | $115.70 | 632,100 |
| 2018-12-05 | $115.19 | $115.45 | $115.18 | $115.44 | $115.44 | 1,196,300 |
| 2018-12-04 | $114.85 | $115.25 | $114.85 | $115.18 | $115.18 | 668,000 |
| 2018-12-03 | $114.71 | $114.89 | $110.18 | $114.84 | $114.84 | 1,033,840 |
| 2018-11-30 | $114.73 | $114.88 | $114.73 | $114.76 | $114.76 | 1,847,130 |
| 2018-11-29 | $114.75 | $114.75 | $114.70 | $114.73 | $114.73 | 1,749,900 |
| 2018-11-28 | $114.73 | $114.82 | $114.69 | $114.72 | $114.72 | 1,442,400 |
| 2018-11-27 | $114.69 | $114.86 | $114.68 | $114.72 | $114.72 | 1,690,200 |
| 2018-11-26 | $114.70 | $114.79 | $114.67 | $114.69 | $114.69 | 2,197,800 |
| 2018-11-23 | $115.27 | $115.30 | $114.66 | $114.69 | $114.69 | 1,589,700 |
| 2018-11-22 | $115.35 | $115.49 | $115.25 | $115.26 | $115.26 | 1,401,700 |
| 2018-11-21 | $115.22 | $115.43 | $115.21 | $115.33 | $115.33 | 1,388,600 |
| 2018-11-20 | $115.50 | $115.52 | $115.22 | $115.27 | $115.27 | 1,437,800 |
| 2018-11-19 | $115.55 | $115.64 | $115.49 | $115.51 | $115.51 | 2,043,300 |
| 2018-11-16 | $115.30 | $115.77 | $115.30 | $115.55 | $115.55 | 1,086,300 |
| 2018-11-15 | $115.04 | $117.00 | $115.04 | $115.43 | $115.43 | 1,239,820 |
| 2018-11-14 | $115.07 | $115.07 | $114.83 | $115.04 | $115.04 | 2,473,300 |
| 2018-11-13 | $114.93 | $115.06 | $114.75 | $114.83 | $114.83 | 2,446,900 |
| 2018-11-12 | $114.71 | $114.95 | $114.71 | $114.93 | $114.93 | 1,983,500 |
| 2018-11-09 | $114.76 | $114.87 | $114.67 | $114.70 | $114.70 | 2,352,180 |
| 2018-11-08 | $114.62 | $114.83 | $114.62 | $114.77 | $114.77 | 1,709,100 |
| 2018-11-07 | $114.43 | $114.63 | $114.43 | $114.62 | $114.62 | 2,655,600 |
| 2018-11-06 | $114.37 | $114.50 | $114.34 | $114.45 | $114.45 | 2,561,200 |
| 2018-11-05 | $114.34 | $114.40 | $114.20 | $114.33 | $114.33 | 2,958,200 |
| 2018-11-02 | $114.25 | $114.50 | $114.06 | $114.17 | $114.17 | 2,634,100 |
| 2018-11-01 | $114.31 | $114.39 | $114.31 | $114.39 | $114.39 | 2,139,900 |
| 2018-10-31 | $114.21 | $114.31 | $114.21 | $114.31 | $114.31 | 2,538,030 |
| 2018-10-30 | $114.33 | $114.35 | $114.20 | $114.27 | $114.27 | 2,082,700 |
| 2018-10-29 | $114.35 | $114.43 | $114.27 | $114.31 | $114.31 | 1,936,120 |
| 2018-10-26 | $114.30 | $114.35 | $114.19 | $114.30 | $114.30 | 2,366,700 |
| 2018-10-25 | $114.42 | $114.75 | $114.20 | $114.30 | $114.30 | 2,329,300 |
| 2018-10-24 | $114.26 | $114.44 | $114.26 | $114.38 | $114.38 | 4,204,800 |
| 2018-10-23 | $114.33 | $114.50 | $114.25 | $114.35 | $114.35 | 4,213,600 |
| 2018-10-22 | $114.48 | $114.50 | $114.25 | $114.33 | $114.33 | 2,736,800 |
| 2018-10-19 | $114.49 | $114.60 | $114.40 | $114.51 | $114.51 | 2,764,600 |
| 2018-10-18 | $114.26 | $114.50 | $114.26 | $114.48 | $114.48 | 2,688,500 |
| 2018-10-17 | $113.79 | $114.48 | $113.79 | $114.25 | $114.25 | 2,472,120 |
| 2018-10-16 | $113.90 | $114.60 | $113.90 | $114.19 | $114.19 | 475,900 |
| 2018-10-15 | $114.70 | $114.70 | $114.08 | $114.20 | $114.20 | 4,337,410 |
| 2018-10-12 | $113.78 | $114.20 | $113.78 | $114.07 | $114.07 | 4,367,210 |
| 2018-10-11 | $113.55 | $114.02 | $113.55 | $113.94 | $113.94 | 4,401,700 |
| 2018-10-10 | $113.81 | $114.10 | $113.43 | $113.55 | $113.55 | 2,934,900 |
| 2018-10-09 | $113.82 | $114.30 | $113.82 | $114.00 | $114.00 | 4,373,500 |
| 2018-10-08 | $113.70 | $114.10 | $113.56 | $114.00 | $114.00 | 4,860,900 |
| 2018-10-05 | $113.73 | $113.73 | $113.73 | $113.73 | $113.73 | 0 |
| 2018-10-04 | $113.73 | $113.73 | $113.73 | $113.73 | $113.73 | 0 |
| 2018-10-03 | $113.73 | $113.73 | $113.73 | $113.73 | $113.73 | 0 |
| 2018-10-02 | $113.73 | $113.73 | $113.73 | $113.73 | $113.73 | 0 |
| 2018-10-01 | $113.73 | $113.73 | $113.73 | $113.73 | $113.73 | 0 |
| 2018-09-28 | $113.49 | $113.75 | $113.49 | $113.73 | $113.73 | 3,488,600 |
| 2018-09-27 | $113.38 | $113.49 | $113.30 | $113.43 | $113.43 | 2,866,100 |
| 2018-09-26 | $113.26 | $113.40 | $113.25 | $113.38 | $113.38 | 2,834,600 |
| 2018-09-25 | $113.19 | $113.43 | $113.19 | $113.26 | $113.26 | 2,432,500 |
| 2018-09-24 | $113.26 | $113.26 | $113.26 | $113.26 | $113.26 | 0 |
| 2018-09-21 | $113.12 | $113.32 | $113.12 | $113.26 | $113.26 | 995,100 |
| 2018-09-20 | $113.20 | $113.30 | $113.10 | $113.12 | $113.12 | 642,500 |
| 2018-09-19 | $113.10 | $113.21 | $113.02 | $113.09 | $113.09 | 635,150 |
| 2018-09-18 | $113.05 | $113.11 | $113.03 | $113.05 | $113.05 | 643,290 |
| 2018-09-17 | $113.11 | $113.25 | $113.02 | $113.08 | $113.08 | 1,083,740 |
| 2018-09-14 | $113.00 | $113.20 | $112.96 | $113.08 | $113.08 | 929,500 |
| 2018-09-13 | $113.13 | $113.15 | $113.02 | $113.10 | $113.10 | 276,390 |
| 2018-09-12 | $113.00 | $113.14 | $112.91 | $113.13 | $113.13 | 55,330 |
| 2018-09-11 | $113.16 | $113.26 | $112.85 | $112.95 | $112.95 | 181,100 |
| 2018-09-10 | $113.14 | $114.75 | $112.82 | $113.16 | $113.16 | 295,900 |
| 2018-09-07 | $113.12 | $113.36 | $113.12 | $113.14 | $113.14 | 476,390 |
| 2018-09-06 | $113.25 | $113.35 | $113.00 | $113.23 | $113.23 | 378,710 |
| 2018-09-05 | $113.14 | $113.32 | $113.13 | $113.28 | $113.28 | 43,960 |
| 2018-09-04 | $113.30 | $113.40 | $113.14 | $113.14 | $113.14 | 101,000 |
| 2018-09-03 | $113.46 | $113.57 | $113.20 | $113.31 | $113.31 | 354,600 |
| 2018-08-31 | $113.35 | $113.48 | $113.32 | $113.46 | $113.46 | 487,500 |
| 2018-08-30 | $113.29 | $113.43 | $113.20 | $113.28 | $113.28 | 690,030 |
| 2018-08-29 | $113.38 | $113.38 | $113.01 | $113.29 | $113.29 | 419,000 |
| 2018-08-28 | $113.10 | $113.22 | $112.92 | $113.14 | $113.14 | 543,000 |
| 2018-08-27 | $113.07 | $113.19 | $112.94 | $112.98 | $112.98 | 418,770 |
| 2018-08-24 | $112.90 | $113.08 | $112.90 | $113.01 | $113.01 | 897,890 |
| 2018-08-23 | $112.74 | $112.98 | $112.67 | $112.85 | $112.85 | 865,200 |
| 2018-08-22 | $112.68 | $112.88 | $112.60 | $112.74 | $112.74 | 698,900 |
| 2018-08-21 | $112.68 | $112.74 | $112.48 | $112.68 | $112.68 | 853,660 |
| 2018-08-20 | $112.78 | $112.78 | $112.50 | $112.68 | $112.68 | 752,930 |
| 2018-08-17 | $113.37 | $113.48 | $112.04 | $112.63 | $112.63 | 344,460 |
| 2018-08-16 | $113.49 | $113.49 | $113.35 | $113.38 | $113.38 | 950,800 |
| 2018-08-15 | $113.90 | $113.90 | $113.40 | $113.42 | $113.42 | 1,154,200 |
| 2018-08-14 | $113.51 | $113.80 | $113.46 | $113.76 | $113.76 | 1,148,680 |
| 2018-08-13 | $113.65 | $113.75 | $113.45 | $113.51 | $113.51 | 1,042,920 |
| 2018-08-10 | $113.76 | $113.82 | $113.52 | $113.65 | $113.65 | 1,052,770 |
| 2018-08-09 | $113.97 | $113.99 | $113.77 | $113.78 | $113.78 | 1,195,100 |
| 2018-08-08 | $114.15 | $114.17 | $113.90 | $113.92 | $113.92 | 1,613,030 |
| 2018-08-07 | $114.00 | $114.09 | $113.82 | $114.04 | $114.04 | 1,634,250 |
| 2018-08-06 | $113.99 | $114.07 | $113.70 | $113.97 | $113.97 | 2,381,300 |
| 2018-08-03 | $113.80 | $114.10 | $113.80 | $113.89 | $113.89 | 884,400 |
| 2018-08-02 | $113.76 | $114.00 | $113.65 | $113.80 | $113.80 | 2,476,360 |
| 2018-08-01 | $113.45 | $113.73 | $113.41 | $113.71 | $113.71 | 1,599,500 |
| 2018-07-31 | $113.45 | $113.45 | $113.32 | $113.42 | $113.42 | 1,578,900 |
| 2018-07-30 | $113.37 | $113.50 | $113.26 | $113.31 | $113.31 | 1,728,400 |
| 2018-07-27 | $113.37 | $113.52 | $113.15 | $113.24 | $113.24 | 1,548,270 |
| 2018-07-26 | $113.01 | $113.42 | $113.00 | $113.41 | $113.41 | 679,800 |
| 2018-07-25 | $113.21 | $113.28 | $113.03 | $113.23 | $113.23 | 1,699,200 |
| 2018-07-24 | $113.40 | $113.49 | $112.99 | $113.21 | $113.21 | 1,788,500 |
| 2018-07-23 | $113.10 | $113.55 | $113.10 | $113.46 | $113.46 | 1,596,300 |
| 2018-07-20 | $113.40 | $114.35 | $113.15 | $113.35 | $113.35 | 2,213,500 |
| 2018-07-19 | $113.12 | $113.57 | $113.12 | $113.40 | $113.40 | 1,488,300 |
| 2018-07-18 | $113.20 | $113.44 | $113.14 | $113.28 | $113.28 | 2,235,300 |
| 2018-07-17 | $112.90 | $113.75 | $112.90 | $113.24 | $113.24 | 1,786,300 |
| 2018-07-16 | $112.95 | $113.16 | $112.88 | $113.10 | $113.10 | 1,412,300 |
| 2018-07-13 | $112.83 | $112.95 | $112.76 | $112.90 | $112.90 | 1,849,200 |
| 2018-07-12 | $112.81 | $113.20 | $112.71 | $112.77 | $112.77 | 1,361,800 |
| 2018-07-11 | $112.89 | $112.91 | $112.80 | $112.81 | $112.81 | 1,416,700 |
| 2018-07-10 | $112.95 | $113.00 | $112.74 | $112.84 | $112.84 | 1,571,100 |
| 2018-07-09 | $112.99 | $113.25 | $112.90 | $112.94 | $112.94 | 1,424,400 |
| 2018-07-06 | $112.76 | $113.00 | $112.76 | $112.99 | $112.99 | 419,200 |
| 2018-07-05 | $113.10 | $113.15 | $112.88 | $113.00 | $113.00 | 515,300 |
| 2018-07-04 | $112.81 | $113.15 | $112.74 | $113.00 | $113.00 | 818,400 |
| 2018-07-03 | $112.99 | $112.99 | $112.70 | $112.77 | $112.77 | 603,120 |
| 2018-07-02 | $112.85 | $112.90 | $112.63 | $112.84 | $112.84 | 982,100 |
| 2018-06-29 | $112.26 | $112.89 | $112.26 | $112.86 | $112.86 | 1,257,100 |
| 2018-06-28 | $112.55 | $112.69 | $112.21 | $112.24 | $112.24 | 870,400 |
| 2018-06-27 | $112.61 | $112.70 | $112.50 | $112.55 | $112.55 | 1,131,500 |
| 2018-06-26 | $112.55 | $112.70 | $112.55 | $112.61 | $112.61 | 409,500 |
| 2018-06-25 | $112.42 | $112.60 | $112.41 | $112.56 | $112.56 | 379,200 |
| 2018-06-22 | $112.34 | $112.45 | $112.30 | $112.42 | $112.42 | 160,500 |
| 2018-06-21 | $112.27 | $112.49 | $112.27 | $112.34 | $112.34 | 157,500 |
| 2018-06-20 | $112.40 | $112.41 | $112.28 | $112.40 | $112.40 | 275,800 |
| 2018-06-19 | $112.24 | $112.45 | $112.14 | $112.42 | $112.42 | 274,900 |
| 2018-06-18 | $112.16 | $112.16 | $112.16 | $112.16 | $112.16 | 0 |
| 2018-06-15 | $112.19 | $112.29 | $112.15 | $112.16 | $112.16 | 765,310 |
| 2018-06-14 | $112.12 | $112.28 | $112.09 | $112.10 | $112.10 | 870,600 |
| 2018-06-13 | $112.16 | $112.19 | $112.05 | $112.09 | $112.09 | 663,000 |
| 2018-06-12 | $112.23 | $112.26 | $112.05 | $112.08 | $112.08 | 970,800 |
| 2018-06-11 | $112.17 | $112.29 | $112.17 | $112.25 | $112.25 | 866,930 |
| 2018-06-08 | $112.15 | $112.25 | $112.12 | $112.13 | $112.13 | 1,073,900 |
| 2018-06-07 | $112.10 | $112.15 | $112.09 | $112.12 | $112.12 | 867,500 |
| 2018-06-06 | $112.17 | $112.20 | $112.10 | $112.15 | $112.15 | 548,720 |
| 2018-06-05 | $112.27 | $112.30 | $112.00 | $112.15 | $112.15 | 1,196,930 |
| 2018-06-04 | $112.19 | $112.27 | $112.15 | $112.27 | $112.27 | 1,808,820 |
| 2018-06-01 | $112.20 | $112.25 | $112.12 | $112.19 | $112.19 | 591,780 |
| 2018-05-31 | $112.18 | $112.25 | $112.10 | $112.15 | $112.15 | 452,800 |
| 2018-05-30 | $112.17 | $112.49 | $112.09 | $112.14 | $112.14 | 354,700 |
| 2018-05-29 | $112.30 | $112.39 | $112.14 | $112.17 | $112.17 | 211,000 |
| 2018-05-28 | $112.45 | $112.54 | $112.29 | $112.31 | $112.31 | 536,700 |
| 2018-05-25 | $112.30 | $112.50 | $112.29 | $112.49 | $112.49 | 643,420 |
| 2018-05-24 | $112.22 | $112.34 | $112.22 | $112.30 | $112.30 | 734,580 |
| 2018-05-23 | $112.12 | $112.23 | $112.12 | $112.21 | $112.21 | 1,021,400 |
| 2018-05-22 | $112.06 | $112.19 | $112.06 | $112.12 | $112.12 | 1,716,000 |
| 2018-05-21 | $112.05 | $112.09 | $112.02 | $112.06 | $112.06 | 1,750,000 |
| 2018-05-18 | $112.05 | $112.11 | $112.05 | $112.05 | $112.05 | 1,772,700 |
| 2018-05-17 | $112.08 | $112.09 | $112.04 | $112.04 | $112.04 | 2,143,900 |
| 2018-05-16 | $112.07 | $112.12 | $112.05 | $112.09 | $112.09 | 1,587,200 |
| 2018-05-15 | $112.12 | $112.12 | $112.05 | $112.07 | $112.07 | 1,977,900 |
| 2018-05-14 | $112.11 | $112.15 | $112.07 | $112.09 | $112.09 | 1,752,400 |
| 2018-05-11 | $112.01 | $112.12 | $112.00 | $112.08 | $112.08 | 2,151,500 |
| 2018-05-10 | $112.05 | $112.06 | $111.98 | $112.01 | $112.01 | 2,333,000 |
| 2018-05-09 | $112.20 | $112.20 | $111.93 | $112.01 | $112.01 | 1,718,680 |
| 2018-05-08 | $112.30 | $112.30 | $112.19 | $112.20 | $112.20 | 1,898,500 |
| 2018-05-07 | $112.34 | $112.38 | $112.21 | $112.30 | $112.30 | 1,066,900 |
| 2018-05-04 | $112.44 | $112.75 | $112.17 | $112.30 | $112.30 | 1,858,130 |
| 2018-05-03 | $112.31 | $112.50 | $112.30 | $112.43 | $112.43 | 1,858,660 |
| 2018-05-02 | $112.37 | $112.40 | $112.20 | $112.28 | $112.28 | 1,918,620 |
| 2018-05-01 | $112.36 | $112.36 | $112.36 | $112.36 | $112.36 | 0 |
| 2018-04-30 | $112.36 | $112.36 | $112.36 | $112.36 | $112.36 | 0 |
| 2018-04-27 | $112.31 | $112.56 | $112.17 | $112.36 | $112.36 | 2,585,800 |
| 2018-04-26 | $112.34 | $112.43 | $112.29 | $112.31 | $112.31 | 1,463,400 |
| 2018-04-25 | $112.26 | $112.64 | $112.26 | $112.34 | $112.34 | 1,000,400 |
| 2018-04-24 | $112.11 | $112.31 | $112.11 | $112.25 | $112.25 | 632,900 |
| 2018-04-23 | $112.14 | $112.35 | $112.02 | $112.11 | $112.11 | 469,890 |
| 2018-04-20 | $112.15 | $112.23 | $112.08 | $112.12 | $112.12 | 519,260 |
| 2018-04-19 | $112.50 | $112.55 | $112.21 | $112.26 | $112.26 | 141,220 |
| 2018-04-18 | $112.06 | $112.99 | $112.06 | $112.49 | $112.49 | 145,200 |
| 2018-04-17 | $112.00 | $112.15 | $111.95 | $112.00 | $112.00 | 135,900 |
| 2018-04-16 | $112.00 | $112.12 | $111.85 | $112.09 | $112.09 | 174,300 |
| 2018-04-13 | $111.59 | $111.89 | $111.59 | $111.78 | $111.78 | 97,300 |
| 2018-04-12 | $111.52 | $111.60 | $111.52 | $111.59 | $111.59 | 512,700 |
| 2018-04-11 | $111.51 | $111.65 | $111.51 | $111.52 | $111.52 | 700,200 |
| 2018-04-10 | $111.59 | $111.59 | $111.48 | $111.51 | $111.51 | 183,700 |
| 2018-04-09 | $111.34 | $111.53 | $111.34 | $111.49 | $111.49 | 134,500 |
| 2018-04-06 | $111.33 | $111.33 | $111.33 | $111.33 | $111.33 | 0 |
| 2018-04-05 | $111.33 | $111.33 | $111.33 | $111.33 | $111.33 | 0 |
| 2018-04-04 | $111.32 | $111.39 | $111.31 | $111.33 | $111.33 | 1,959,300 |
| 2018-04-03 | $111.20 | $111.38 | $111.20 | $111.31 | $111.31 | 643,500 |
| 2018-04-02 | $111.20 | $111.27 | $111.18 | $111.19 | $111.19 | 3,620,500 |
| 2018-03-30 | $111.16 | $111.30 | $111.12 | $111.21 | $111.21 | 1,326,900 |
| 2018-03-29 | $111.34 | $111.36 | $110.81 | $111.01 | $111.01 | 453,800 |
| 2018-03-28 | $111.32 | $111.53 | $111.25 | $111.29 | $111.29 | 1,614,600 |
| 2018-03-27 | $111.20 | $111.62 | $111.17 | $111.34 | $111.34 | 724,400 |
| 2018-03-26 | $111.04 | $111.78 | $111.04 | $111.50 | $111.50 | 950,200 |
| 2018-03-23 | $110.84 | $111.10 | $110.83 | $111.05 | $111.05 | 1,248,470 |
| 2018-03-22 | $110.83 | $110.84 | $110.83 | $110.83 | $110.83 | 5,421,200 |
| 2018-03-21 | $110.83 | $110.85 | $110.83 | $110.83 | $110.83 | 4,777,800 |
| 2018-03-20 | $110.82 | $110.89 | $110.82 | $110.83 | $110.83 | 3,894,400 |
| 2018-03-19 | $110.86 | $111.08 | $110.82 | $110.85 | $110.85 | 928,100 |
| 2018-03-16 | $110.81 | $110.85 | $110.76 | $110.82 | $110.82 | 1,567,700 |
| 2018-03-15 | $110.80 | $110.82 | $110.72 | $110.78 | $110.78 | 747,500 |
| 2018-03-14 | $110.82 | $110.90 | $110.76 | $110.76 | $110.76 | 2,813,600 |
| 2018-03-13 | $110.85 | $110.87 | $110.81 | $110.81 | $110.81 | 2,890,700 |
| 2018-03-12 | $110.87 | $111.07 | $110.84 | $110.84 | $110.84 | 1,786,700 |
| 2018-03-09 | $110.98 | $111.05 | $110.86 | $110.86 | $110.86 | 1,064,100 |
| 2018-03-08 | $111.06 | $111.06 | $110.90 | $110.97 | $110.97 | 1,830,680 |
| 2018-03-07 | $110.90 | $111.00 | $110.82 | $110.94 | $110.94 | 638,200 |
| 2018-03-06 | $110.99 | $111.05 | $110.90 | $111.00 | $111.00 | 1,192,200 |
| 2018-03-05 | $111.00 | $111.18 | $110.94 | $111.00 | $111.00 | 1,917,000 |
| 2018-03-02 | $110.90 | $111.01 | $110.90 | $110.98 | $110.98 | 1,723,100 |
| 2018-03-01 | $110.72 | $111.00 | $110.65 | $110.90 | $110.90 | 1,466,600 |
| 2018-02-28 | $110.50 | $110.67 | $110.49 | $110.65 | $110.65 | 1,266,900 |
| 2018-02-27 | $110.39 | $110.59 | $110.39 | $110.49 | $110.49 | 1,256,280 |
| 2018-02-26 | $110.29 | $110.42 | $110.29 | $110.37 | $110.37 | 1,375,000 |
| 2018-02-23 | $110.29 | $110.43 | $110.29 | $110.33 | $110.33 | 530,100 |
| 2018-02-22 | $110.44 | $110.59 | $110.36 | $110.37 | $110.37 | 409,300 |
| 2018-02-21 | $110.52 | $110.52 | $110.52 | $110.52 | $110.52 | 0 |
| 2018-02-20 | $110.52 | $110.52 | $110.52 | $110.52 | $110.52 | 0 |
| 2018-02-19 | $110.52 | $110.52 | $110.52 | $110.52 | $110.52 | 0 |
| 2018-02-16 | $110.52 | $110.52 | $110.52 | $110.52 | $110.52 | 0 |
| 2018-02-15 | $110.52 | $110.52 | $110.52 | $110.52 | $110.52 | 0 |
| 2018-02-14 | $110.51 | $110.52 | $110.37 | $110.52 | $110.52 | 351,700 |
| 2018-02-13 | $110.38 | $110.52 | $110.37 | $110.51 | $110.51 | 477,100 |
| 2018-02-12 | $110.37 | $110.52 | $110.29 | $110.51 | $110.51 | 249,770 |
| 2018-02-09 | $110.04 | $110.59 | $110.04 | $110.39 | $110.39 | 272,100 |
| 2018-02-08 | $110.05 | $110.09 | $110.00 | $110.04 | $110.04 | 877,700 |
| 2018-02-07 | $109.92 | $110.06 | $109.92 | $110.05 | $110.05 | 680,070 |
| 2018-02-06 | $110.06 | $110.21 | $109.98 | $109.98 | $109.98 | 456,500 |
| 2018-02-05 | $109.99 | $110.00 | $109.93 | $110.00 | $110.00 | 368,300 |
| 2018-02-02 | $109.76 | $109.92 | $109.76 | $109.92 | $109.92 | 494,200 |
| 2018-02-01 | $109.74 | $109.89 | $109.74 | $109.87 | $109.87 | 28,200 |
| 2018-01-31 | $109.99 | $109.99 | $109.70 | $109.85 | $109.85 | 208,000 |
| 2018-01-30 | $109.99 | $110.03 | $109.93 | $109.99 | $109.99 | 73,800 |
| 2018-01-29 | $109.94 | $110.06 | $109.94 | $109.99 | $109.99 | 125,040 |
| 2018-01-26 | $109.90 | $110.06 | $109.90 | $109.94 | $109.94 | 173,900 |
| 2018-01-25 | $109.79 | $109.99 | $109.73 | $109.91 | $109.91 | 202,770 |
| 2018-01-24 | $109.69 | $110.16 | $109.61 | $109.82 | $109.82 | 170,480 |
| 2018-01-23 | $109.57 | $109.72 | $109.55 | $109.69 | $109.69 | 220,700 |
| 2018-01-22 | $109.46 | $110.37 | $109.46 | $109.65 | $109.65 | 168,480 |
| 2018-01-19 | $109.45 | $109.57 | $109.41 | $109.56 | $109.56 | 135,800 |
| 2018-01-18 | $109.58 | $109.58 | $109.41 | $109.41 | $109.41 | 77,200 |
| 2018-01-17 | $109.55 | $109.60 | $109.40 | $109.53 | $109.53 | 82,200 |
| 2018-01-16 | $109.56 | $109.68 | $109.53 | $109.55 | $109.55 | 167,720 |
| 2018-01-15 | $109.61 | $109.62 | $109.54 | $109.54 | $109.54 | 115,620 |
| 2018-01-12 | $109.63 | $109.70 | $109.55 | $109.67 | $109.67 | 175,400 |
| 2018-01-11 | $109.67 | $109.67 | $109.54 | $109.57 | $109.57 | 46,600 |
| 2018-01-10 | $109.74 | $109.74 | $109.64 | $109.67 | $109.67 | 671,010 |
| 2018-01-09 | $109.66 | $109.68 | $109.66 | $109.68 | $109.68 | 156,530 |
| 2018-01-08 | $109.59 | $109.68 | $109.59 | $109.66 | $109.66 | 83,000 |
| 2018-01-05 | $109.59 | $109.60 | $109.55 | $109.59 | $109.59 | 90,800 |
| 2018-01-04 | $109.53 | $109.59 | $109.52 | $109.58 | $109.58 | 476,900 |
| 2018-01-03 | $109.52 | $109.66 | $109.46 | $109.56 | $109.56 | 173,300 |
| 2018-01-02 | $109.61 | $109.61 | $109.45 | $109.52 | $109.52 | 248,100 |
| 2018-01-01 | $109.39 | $109.39 | $109.39 | $109.39 | $109.39 | 0 |
| 2017-12-29 | $109.49 | $109.49 | $109.16 | $109.39 | $109.39 | 178,890 |
| 2017-12-28 | $109.70 | $109.70 | $109.07 | $109.20 | $109.20 | 454,400 |
| 2017-12-27 | $109.55 | $109.71 | $109.51 | $109.61 | $109.61 | 2,570,930 |
| 2017-12-26 | $109.54 | $109.80 | $109.54 | $109.59 | $109.59 | 2,543,100 |
| 2017-12-25 | $109.54 | $109.67 | $109.51 | $109.57 | $109.57 | 1,760,400 |
| 2017-12-22 | $109.34 | $109.61 | $109.34 | $109.54 | $109.54 | 1,859,510 |
| 2017-12-21 | $109.59 | $109.61 | $109.41 | $109.50 | $109.50 | 2,021,760 |
| 2017-12-20 | $109.60 | $109.62 | $109.46 | $109.52 | $109.52 | 1,940,900 |
| 2017-12-19 | $109.52 | $109.68 | $109.47 | $109.53 | $109.53 | 2,542,400 |
| 2017-12-18 | $109.41 | $109.67 | $109.40 | $109.44 | $109.44 | 1,860,120 |
| 2017-12-15 | $109.22 | $109.65 | $109.22 | $109.37 | $109.37 | 3,066,100 |
| 2017-12-14 | $109.45 | $109.45 | $109.33 | $109.34 | $109.34 | 1,340,000 |
| 2017-12-13 | $109.12 | $109.48 | $109.12 | $109.31 | $109.31 | 2,780,900 |
| 2017-12-12 | $109.40 | $109.51 | $109.23 | $109.30 | $109.30 | 2,180,800 |
| 2017-12-11 | $109.10 | $109.49 | $109.10 | $109.35 | $109.35 | 3,957,700 |
| 2017-12-08 | $109.40 | $109.59 | $109.20 | $109.37 | $109.37 | 2,262,700 |
| 2017-12-07 | $109.53 | $109.53 | $109.40 | $109.45 | $109.45 | 4,550,900 |
| 2017-12-06 | $109.75 | $109.88 | $102.01 | $108.89 | $108.89 | 2,503,600 |
| 2017-12-05 | $109.43 | $109.75 | $109.43 | $109.61 | $109.61 | 2,672,530 |
| 2017-12-04 | $109.43 | $109.60 | $109.32 | $109.47 | $109.47 | 3,040,900 |
| 2017-12-01 | $109.29 | $109.45 | $109.10 | $109.33 | $109.33 | 2,474,770 |
| 2017-11-30 | $109.19 | $109.45 | $109.15 | $109.20 | $109.20 | 2,184,700 |
| 2017-11-29 | $109.12 | $109.30 | $109.06 | $109.24 | $109.24 | 1,961,300 |
| 2017-11-28 | $109.00 | $109.30 | $108.91 | $109.12 | $109.12 | 1,714,330 |
| 2017-11-27 | $108.84 | $109.14 | $108.84 | $109.05 | $109.05 | 628,100 |
| 2017-11-24 | $108.83 | $109.00 | $108.81 | $108.92 | $108.92 | 1,181,100 |
| 2017-11-23 | $108.75 | $108.97 | $108.75 | $108.83 | $108.83 | 883,600 |
| 2017-11-22 | $109.10 | $109.14 | $108.91 | $108.94 | $108.94 | 1,455,700 |
| 2017-11-21 | $109.30 | $109.45 | $109.08 | $109.14 | $109.14 | 1,489,400 |
| 2017-11-20 | $109.29 | $109.37 | $109.06 | $109.19 | $109.19 | 1,642,900 |
| 2017-11-17 | $109.25 | $109.36 | $109.02 | $109.29 | $109.29 | 1,764,690 |
| 2017-11-16 | $109.18 | $109.32 | $109.16 | $109.25 | $109.25 | 1,796,900 |
| 2017-11-15 | $109.11 | $109.18 | $109.00 | $109.13 | $109.13 | 1,762,170 |
| 2017-11-14 | $109.21 | $109.95 | $108.89 | $109.08 | $109.08 | 1,407,560 |
| 2017-11-13 | $109.50 | $109.60 | $109.20 | $109.21 | $109.21 | 769,830 |
| 2017-11-10 | $109.45 | $109.95 | $109.35 | $109.52 | $109.52 | 440,700 |
| 2017-11-09 | $109.40 | $109.45 | $109.32 | $109.35 | $109.35 | 412,920 |
| 2017-11-08 | $109.23 | $109.53 | $109.12 | $109.37 | $109.37 | 423,110 |
| 2017-11-07 | $109.10 | $109.23 | $108.93 | $109.20 | $109.20 | 364,840 |
| 2017-11-06 | $109.01 | $109.15 | $108.80 | $109.10 | $109.10 | 266,400 |
| 2017-11-03 | $109.24 | $109.24 | $108.64 | $109.00 | $109.00 | 3,576,500 |
| 2017-11-02 | $109.52 | $109.52 | $109.20 | $109.21 | $109.21 | 827,100 |
| 2017-11-01 | $109.36 | $109.36 | $109.26 | $109.26 | $109.26 | 2,886,520 |
| 2017-10-31 | $109.23 | $109.39 | $109.16 | $109.27 | $109.27 | 4,703,400 |
| 2017-10-30 | $109.30 | $109.38 | $109.08 | $109.13 | $109.13 | 4,701,410 |
| 2017-10-27 | $109.37 | $109.59 | $109.31 | $109.35 | $109.35 | 1,079,010 |
| 2017-10-26 | $109.61 | $109.61 | $109.30 | $109.51 | $109.51 | 3,867,610 |
| 2017-10-25 | $109.66 | $109.67 | $109.61 | $109.62 | $109.62 | 2,546,900 |
| 2017-10-24 | $109.67 | $109.70 | $109.62 | $109.65 | $109.65 | 24,340 |
| 2017-10-23 | $109.72 | $109.72 | $109.61 | $109.66 | $109.66 | 27,500 |
| 2017-10-20 | $109.71 | $109.76 | $109.65 | $109.72 | $109.72 | 21,950 |
| 2017-10-19 | $109.68 | $109.75 | $109.61 | $109.70 | $109.70 | 94,920 |
| 2017-10-18 | $109.77 | $109.77 | $109.61 | $109.62 | $109.62 | 56,710 |
| 2017-10-17 | $109.79 | $109.82 | $109.76 | $109.78 | $109.78 | 88,510 |
| 2017-10-16 | $109.83 | $109.85 | $109.76 | $109.78 | $109.78 | 153,130 |
| 2017-10-13 | $109.87 | $109.89 | $109.85 | $109.86 | $109.86 | 239,700 |
| 2017-10-12 | $109.91 | $109.95 | $109.85 | $109.87 | $109.87 | 384,700 |
| 2017-10-11 | $109.89 | $109.98 | $109.87 | $109.89 | $109.89 | 433,590 |
| 2017-10-10 | $109.85 | $109.95 | $109.85 | $109.88 | $109.88 | 285,000 |
| 2017-10-09 | $109.90 | $109.90 | $109.82 | $109.85 | $109.85 | 177,900 |
| 2017-10-06 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 0 |
| 2017-10-05 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 0 |
| 2017-10-04 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 0 |
| 2017-10-03 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 0 |
| 2017-10-02 | $109.87 | $109.87 | $109.87 | $109.87 | $109.87 | 0 |
| 2017-09-29 | $109.92 | $109.98 | $109.86 | $109.87 | $109.87 | 138,830 |
| 2017-09-28 | $109.89 | $109.98 | $109.89 | $109.91 | $109.91 | 384,170 |
| 2017-09-27 | $109.97 | $109.97 | $109.84 | $109.89 | $109.89 | 407,600 |
| 2017-09-26 | $109.94 | $109.97 | $109.87 | $109.97 | $109.97 | 384,900 |
| 2017-09-25 | $109.90 | $109.95 | $109.88 | $109.94 | $109.94 | 677,940 |
| 2017-09-22 | $109.87 | $109.91 | $109.81 | $109.89 | $109.89 | 1,368,600 |
| 2017-09-21 | $109.90 | $109.93 | $109.83 | $109.86 | $109.86 | 2,485,600 |
| 2017-09-20 | $110.02 | $110.04 | $109.87 | $109.89 | $109.89 | 1,767,100 |
| 2017-09-19 | $110.05 | $110.05 | $109.76 | $110.02 | $110.02 | 2,706,170 |
| 2017-09-18 | $110.08 | $110.11 | $109.96 | $110.01 | $110.01 | 1,469,200 |
| 2017-09-15 | $110.12 | $110.16 | $110.05 | $110.09 | $110.09 | 3,836,000 |
| 2017-09-14 | $110.08 | $110.13 | $110.03 | $110.11 | $110.11 | 4,477,400 |
| 2017-09-13 | $110.14 | $110.16 | $110.01 | $110.04 | $110.04 | 6,533,240 |
| 2017-09-12 | $110.16 | $110.28 | $110.01 | $110.14 | $110.14 | 4,775,770 |
| 2017-09-11 | $110.18 | $110.25 | $110.15 | $110.17 | $110.17 | 7,252,700 |
| 2017-09-08 | $110.05 | $110.25 | $110.04 | $110.15 | $110.15 | 4,447,300 |
| 2017-09-07 | $110.05 | $110.05 | $109.99 | $110.04 | $110.04 | 6,092,620 |
| 2017-09-06 | $109.93 | $110.03 | $109.87 | $109.99 | $109.99 | 5,279,680 |
| 2017-09-05 | $109.99 | $109.99 | $109.90 | $109.92 | $109.92 | 5,332,320 |
| 2017-09-04 | $109.93 | $110.03 | $109.93 | $109.99 | $109.99 | 5,755,260 |
| 2017-09-01 | $109.90 | $109.97 | $109.89 | $109.95 | $109.95 | 2,147,520 |
| 2017-08-31 | $109.95 | $109.95 | $109.88 | $109.89 | $109.89 | 6,526,500 |
| 2017-08-30 | $109.96 | $109.99 | $109.89 | $109.94 | $109.94 | 6,909,600 |
| 2017-08-29 | $109.99 | $110.00 | $109.91 | $109.96 | $109.96 | 6,349,200 |
| 2017-08-28 | $110.02 | $110.03 | $109.96 | $109.99 | $109.99 | 2,744,700 |
| 2017-08-25 | $109.97 | $110.02 | $109.95 | $110.02 | $110.02 | 6,729,730 |
| 2017-08-24 | $109.99 | $110.09 | $109.97 | $109.99 | $109.99 | 7,451,790 |
| 2017-08-23 | $109.93 | $110.06 | $109.93 | $110.00 | $110.00 | 6,517,920 |
| 2017-08-22 | $109.91 | $109.95 | $109.89 | $109.93 | $109.93 | 7,937,570 |
| 2017-08-21 | $109.93 | $109.99 | $109.88 | $109.92 | $109.92 | 6,084,600 |
| 2017-08-18 | $109.97 | $109.99 | $109.90 | $109.96 | $109.96 | 7,138,300 |
| 2017-08-17 | $109.92 | $110.00 | $109.85 | $109.94 | $109.94 | 6,885,200 |
| 2017-08-16 | $110.10 | $110.14 | $109.84 | $109.84 | $109.84 | 4,265,600 |
| 2017-08-15 | $109.94 | $110.14 | $109.92 | $110.10 | $110.10 | 5,931,000 |
| 2017-08-14 | $109.88 | $109.94 | $109.84 | $109.91 | $109.91 | 6,458,900 |
| 2017-08-11 | $109.78 | $109.87 | $109.71 | $109.87 | $109.87 | 7,343,000 |
| 2017-08-10 | $109.77 | $109.81 | $109.74 | $109.78 | $109.78 | 7,244,500 |
| 2017-08-09 | $109.81 | $109.84 | $109.70 | $109.76 | $109.76 | 6,149,700 |
| 2017-08-08 | $109.84 | $109.96 | $109.60 | $109.76 | $109.76 | 4,964,900 |
| 2017-08-07 | $109.88 | $110.10 | $109.40 | $109.87 | $109.87 | 4,159,300 |
| 2017-08-04 | $109.78 | $109.90 | $109.75 | $109.89 | $109.89 | 8,359,800 |
| 2017-08-03 | $109.77 | $109.80 | $109.71 | $109.77 | $109.77 | 11,067,320 |
| 2017-08-02 | $109.77 | $109.79 | $109.73 | $109.77 | $109.77 | 10,325,340 |
| 2017-08-01 | $109.67 | $109.79 | $109.67 | $109.76 | $109.76 | 8,384,500 |
| 2017-07-31 | $109.68 | $109.76 | $109.67 | $109.68 | $109.68 | 10,196,500 |
| 2017-07-28 | $109.67 | $109.75 | $109.65 | $109.68 | $109.68 | 8,899,610 |
| 2017-07-27 | $109.56 | $109.75 | $109.56 | $109.67 | $109.67 | 15,898,380 |
| 2017-07-26 | $109.65 | $109.68 | $109.61 | $109.64 | $109.64 | 9,800,900 |
| 2017-07-25 | $109.71 | $109.75 | $109.59 | $109.64 | $109.64 | 9,192,300 |
| 2017-07-24 | $109.72 | $109.81 | $109.62 | $109.69 | $109.69 | 9,703,410 |
| 2017-07-21 | $109.71 | $109.83 | $109.71 | $109.74 | $109.74 | 11,227,210 |
| 2017-07-20 | $109.63 | $109.83 | $109.63 | $109.71 | $109.71 | 11,192,600 |
| 2017-07-19 | $109.60 | $109.75 | $109.55 | $109.63 | $109.63 | 10,272,830 |
| 2017-07-18 | $109.84 | $109.84 | $109.50 | $109.56 | $109.56 | 7,604,100 |
| 2017-07-17 | $109.88 | $109.95 | $109.77 | $109.84 | $109.84 | 6,690,660 |
| 2017-07-14 | $109.85 | $109.94 | $109.77 | $109.79 | $109.79 | 6,078,600 |
| 2017-07-13 | $109.89 | $109.99 | $109.80 | $109.82 | $109.82 | 10,159,900 |
| 2017-07-12 | $109.88 | $110.03 | $109.88 | $109.91 | $109.91 | 8,787,100 |
| 2017-07-11 | $109.83 | $109.96 | $109.83 | $109.91 | $109.91 | 5,855,200 |
| 2017-07-10 | $110.00 | $110.03 | $109.83 | $109.86 | $109.86 | 5,646,600 |
| 2017-07-07 | $109.95 | $110.09 | $109.90 | $109.98 | $109.98 | 7,978,740 |
| 2017-07-06 | $109.65 | $110.10 | $109.63 | $109.99 | $109.99 | 9,448,500 |
| 2017-07-05 | $109.85 | $109.88 | $109.72 | $109.80 | $109.80 | 7,293,900 |
| 2017-07-04 | $109.82 | $109.91 | $109.71 | $109.89 | $109.89 | 8,044,100 |
| 2017-07-03 | $109.83 | $109.90 | $109.76 | $109.82 | $109.82 | 9,976,200 |
| 2017-06-30 | $109.86 | $109.98 | $109.71 | $109.73 | $109.73 | 9,202,600 |
| 2017-06-29 | $110.07 | $110.20 | $109.91 | $109.91 | $109.91 | 11,225,400 |
| 2017-06-28 | $110.07 | $110.25 | $110.04 | $110.04 | $110.04 | 15,949,900 |
| 2017-06-27 | $109.91 | $110.26 | $109.91 | $110.09 | $110.09 | 13,862,480 |
| 2017-06-26 | $109.79 | $110.08 | $109.72 | $109.90 | $109.90 | 11,606,100 |
| 2017-06-23 | $109.99 | $110.00 | $109.75 | $109.82 | $109.82 | 14,546,300 |
| 2017-06-22 | $110.00 | $110.05 | $109.36 | $109.82 | $109.82 | 11,794,970 |
| 2017-06-21 | $110.28 | $110.28 | $110.00 | $110.00 | $110.00 | 13,045,900 |
| 2017-06-20 | $110.15 | $110.41 | $110.08 | $110.18 | $110.18 | 16,372,600 |
| 2017-06-19 | $109.94 | $110.23 | $109.91 | $110.12 | $110.12 | 13,764,800 |
| 2017-06-16 | $110.10 | $110.41 | $109.87 | $109.96 | $109.96 | 8,490,990 |
| 2017-06-15 | $110.02 | $110.26 | $110.01 | $110.11 | $110.11 | 11,570,700 |
| 2017-06-14 | $109.90 | $110.06 | $109.90 | $110.00 | $110.00 | 10,879,250 |
| 2017-06-13 | $109.92 | $110.10 | $109.85 | $109.90 | $109.90 | 8,422,200 |
| 2017-06-12 | $109.63 | $110.09 | $109.62 | $109.85 | $109.85 | 8,014,980 |
| 2017-06-09 | $109.56 | $109.82 | $109.42 | $109.69 | $109.69 | 5,366,900 |
| 2017-06-08 | $109.66 | $109.77 | $109.51 | $109.56 | $109.56 | 8,630,500 |
| 2017-06-07 | $109.73 | $109.92 | $109.52 | $109.65 | $109.65 | 7,378,920 |
| 2017-06-06 | $109.83 | $110.09 | $109.59 | $109.73 | $109.73 | 6,951,280 |
| 2017-06-05 | $109.73 | $110.01 | $109.70 | $109.82 | $109.82 | 7,039,760 |
| 2017-06-02 | $109.42 | $109.85 | $109.42 | $109.73 | $109.73 | 9,622,410 |
| 2017-06-01 | $109.19 | $109.61 | $109.19 | $109.51 | $109.51 | 9,499,520 |
| 2017-05-31 | $109.05 | $109.30 | $109.05 | $109.23 | $109.23 | 7,616,230 |
| 2017-05-30 | $109.05 | $109.05 | $109.05 | $109.05 | $109.05 | 0 |
| 2017-05-29 | $109.05 | $109.05 | $109.05 | $109.05 | $109.05 | 0 |
| 2017-05-26 | $109.08 | $109.31 | $109.01 | $109.05 | $109.05 | 3,607,400 |
| 2017-05-25 | $108.71 | $109.30 | $108.71 | $109.20 | $109.20 | 8,667,200 |
| 2017-05-24 | $108.48 | $108.85 | $108.48 | $108.71 | $108.71 | 8,073,590 |
| 2017-05-23 | $108.60 | $108.69 | $108.47 | $108.51 | $108.51 | 7,965,010 |
| 2017-05-22 | $108.77 | $108.77 | $108.51 | $108.54 | $108.54 | 7,794,600 |
| 2017-05-19 | $108.98 | $108.99 | $108.50 | $108.64 | $108.64 | 7,659,100 |
| 2017-05-18 | $108.72 | $109.03 | $108.72 | $108.99 | $108.99 | 7,427,910 |
| 2017-05-17 | $108.86 | $109.00 | $108.72 | $108.81 | $108.81 | 5,496,000 |
| 2017-05-16 | $108.84 | $109.10 | $108.80 | $108.88 | $108.88 | 7,042,070 |
| 2017-05-15 | $108.95 | $109.13 | $108.90 | $109.03 | $109.03 | 6,800,180 |
| 2017-05-12 | $108.85 | $109.13 | $108.69 | $108.90 | $108.90 | 5,928,340 |
| 2017-05-11 | $108.78 | $109.00 | $108.74 | $108.94 | $108.94 | 6,795,200 |
| 2017-05-10 | $109.24 | $109.24 | $108.71 | $108.82 | $108.82 | 5,893,340 |
| 2017-05-09 | $109.30 | $109.30 | $109.16 | $109.23 | $109.23 | 7,435,150 |
| 2017-05-08 | $109.46 | $109.50 | $109.16 | $109.20 | $109.20 | 6,615,640 |
| 2017-05-05 | $109.53 | $109.58 | $109.40 | $109.47 | $109.47 | 8,063,920 |
| 2017-05-04 | $109.91 | $109.91 | $109.53 | $109.59 | $109.59 | 7,345,000 |
| 2017-05-03 | $110.05 | $110.05 | $109.90 | $109.91 | $109.91 | 7,671,300 |
| 2017-05-02 | $110.05 | $110.21 | $109.99 | $110.05 | $110.05 | 6,597,200 |
| 2017-05-01 | $109.99 | $109.99 | $109.99 | $109.99 | $109.99 | 0 |
| 2017-04-28 | $110.01 | $110.10 | $109.96 | $109.99 | $109.99 | 1,787,300 |
| 2017-04-27 | $110.07 | $110.14 | $109.85 | $109.95 | $109.95 | 1,840,000 |
| 2017-04-26 | $110.01 | $110.21 | $110.01 | $110.08 | $110.08 | 2,090,350 |
| 2017-04-25 | $110.04 | $110.14 | $109.60 | $110.07 | $110.07 | 1,647,330 |
| 2017-04-24 | $110.23 | $110.23 | $110.02 | $110.03 | $110.03 | 2,156,400 |
| 2017-04-21 | $110.54 | $110.54 | $110.22 | $110.27 | $110.27 | 1,841,500 |
| 2017-04-20 | $110.51 | $110.56 | $110.25 | $110.39 | $110.39 | 1,468,130 |
| 2017-04-19 | $110.56 | $110.62 | $110.40 | $110.46 | $110.46 | 2,209,780 |
| 2017-04-18 | $110.62 | $110.68 | $110.41 | $110.60 | $110.60 | 4,035,630 |
| 2017-04-17 | $110.94 | $110.94 | $110.59 | $110.70 | $110.70 | 1,056,930 |
| 2017-04-14 | $110.94 | $110.97 | $110.92 | $110.94 | $110.94 | 3,132,660 |
| 2017-04-13 | $110.92 | $110.95 | $110.83 | $110.92 | $110.92 | 2,976,180 |
| 2017-04-12 | $110.92 | $110.96 | $110.87 | $110.90 | $110.90 | 2,862,250 |
| 2017-04-11 | $110.92 | $111.03 | $110.91 | $110.93 | $110.93 | 3,411,170 |
| 2017-04-10 | $110.91 | $111.00 | $110.90 | $110.99 | $110.99 | 2,603,560 |
| 2017-04-07 | $110.92 | $111.01 | $110.87 | $110.94 | $110.94 | 2,681,160 |
| 2017-04-06 | $110.89 | $110.95 | $110.82 | $110.90 | $110.90 | 2,024,400 |
| 2017-04-05 | $110.84 | $111.01 | $110.80 | $110.81 | $110.81 | 2,189,870 |
| 2017-04-04 | $110.82 | $110.82 | $110.82 | $110.82 | $110.82 | 0 |
| 2017-04-03 | $110.82 | $110.82 | $110.82 | $110.82 | $110.82 | 0 |
| 2017-03-31 | $110.68 | $111.04 | $110.68 | $110.82 | $110.82 | 3,036,580 |
| 2017-03-30 | $110.93 | $111.13 | $110.54 | $110.63 | $110.63 | 3,670,040 |
| 2017-03-29 | $110.91 | $111.05 | $110.21 | $110.93 | $110.93 | 4,678,350 |
| 2017-03-28 | $111.20 | $111.20 | $110.10 | $110.92 | $110.92 | 4,383,180 |
| 2017-03-27 | $110.98 | $111.19 | $110.98 | $111.09 | $111.09 | 2,844,980 |
| 2017-03-24 | $110.82 | $111.08 | $110.79 | $111.03 | $111.03 | 2,822,610 |
| 2017-03-23 | $110.76 | $110.88 | $110.74 | $110.82 | $110.82 | 3,464,750 |
| 2017-03-22 | $110.78 | $110.87 | $110.72 | $110.77 | $110.77 | 3,513,350 |
| 2017-03-21 | $110.93 | $110.93 | $110.67 | $110.78 | $110.78 | 4,045,480 |
| 2017-03-20 | $110.85 | $111.02 | $110.85 | $110.94 | $110.94 | 2,049,900 |
| 2017-03-17 | $110.94 | $111.06 | $110.75 | $110.90 | $110.90 | 2,640,640 |
| 2017-03-16 | $110.56 | $111.17 | $110.56 | $110.88 | $110.88 | 1,559,190 |
| 2017-03-15 | $110.66 | $110.74 | $110.52 | $110.55 | $110.55 | 1,878,200 |
| 2017-03-14 | $110.54 | $110.74 | $110.46 | $110.66 | $110.66 | 1,318,490 |
| 2017-03-13 | $110.53 | $110.82 | $110.40 | $110.46 | $110.46 | 762,800 |
| 2017-03-10 | $110.82 | $110.93 | $110.00 | $110.60 | $110.60 | 665,400 |
| 2017-03-09 | $110.95 | $110.96 | $110.88 | $110.88 | $110.88 | 1,577,600 |
| 2017-03-08 | $110.96 | $110.98 | $110.94 | $110.95 | $110.95 | 3,296,870 |
| 2017-03-07 | $110.95 | $111.04 | $110.90 | $110.94 | $110.94 | 2,114,690 |
| 2017-03-06 | $111.05 | $111.05 | $110.91 | $110.92 | $110.92 | 7,699,190 |
| 2017-03-03 | $111.05 | $111.16 | $110.97 | $111.02 | $111.02 | 3,206,560 |
| 2017-03-02 | $111.13 | $111.22 | $110.96 | $110.96 | $110.96 | 3,283,800 |
| 2017-03-01 | $111.13 | $111.28 | $111.12 | $111.16 | $111.16 | 2,693,700 |
| 2017-02-28 | $110.92 | $111.24 | $110.90 | $111.13 | $111.13 | 2,338,590 |
| 2017-02-27 | $110.95 | $111.05 | $110.95 | $111.01 | $111.01 | 3,746,880 |
| 2017-02-24 | $111.18 | $111.28 | $110.18 | $110.92 | $110.92 | 2,691,150 |
| 2017-02-23 | $110.88 | $111.40 | $110.83 | $111.07 | $111.07 | 798,450 |
| 2017-02-22 | $110.82 | $110.97 | $110.75 | $110.90 | $110.90 | 2,807,980 |
| 2017-02-21 | $110.77 | $110.90 | $110.72 | $110.77 | $110.77 | 2,535,920 |
| 2017-02-20 | $110.83 | $110.86 | $110.70 | $110.72 | $110.72 | 1,002,680 |
| 2017-02-17 | $110.82 | $110.96 | $110.76 | $110.78 | $110.78 | 941,000 |
| 2017-02-16 | $110.59 | $110.85 | $110.52 | $110.83 | $110.83 | 720,650 |
| 2017-02-15 | $110.39 | $110.62 | $110.31 | $110.60 | $110.60 | 1,219,810 |
| 2017-02-14 | $110.42 | $110.44 | $110.37 | $110.39 | $110.39 | 3,761,960 |
Guotai Asset Management Company Ltd (511010) News Headlines
Recent Guotai Asset Management Company Ltd (511010) News
Similar Companies to Guotai Asset Management Company Ltd (511010) 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 | -- | -- | -- |