PING AN UOB Fund Management Company Ltd (511020) Exchange: SHG
Data as of July 9, 2025
$117.67 ($-0.05) -0.05%
PING AN UOB Fund Management Company Ltd - Daily Information
Click for more stock information on PING AN UOB Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $117.71 |
| Previous Close | $117.67 |
| High | $117.71 |
| Low | $117.64 |
| Adjusted Open | $117.71 |
| Previous Adjusted Close | $117.67 |
| Adjusted High | $117.71 |
| Adjusted Low | $117.64 |
About PING AN UOB Fund Management Company Ltd (511020)
PING AN UOB Fund Management Company Limited
Invest in PING AN UOB Fund Management Company Ltd (511020)
Historical Stock Data for PING AN UOB Fund Management Company Ltd (511020)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $117.71 | $117.71 | $117.64 | $117.67 | $117.67 | 11,672,600 |
| 2025-07-07 | $117.72 | $117.80 | $117.70 | $117.72 | $117.72 | 9,217,800 |
| 2025-07-04 | $117.70 | $117.73 | $117.69 | $117.71 | $117.71 | 12,677,000 |
| 2025-07-03 | $117.67 | $117.73 | $117.64 | $117.69 | $117.69 | 10,576,600 |
| 2025-07-02 | $117.64 | $117.69 | $117.64 | $117.68 | $117.68 | 9,986,200 |
| 2025-06-30 | $117.58 | $117.58 | $117.50 | $117.50 | $117.50 | 5,195,300 |
| 2025-06-27 | $117.54 | $117.59 | $117.51 | $117.56 | $117.56 | 8,766,000 |
| 2025-06-26 | $117.48 | $117.53 | $117.45 | $117.47 | $117.47 | 10,174,700 |
| 2025-06-25 | $117.55 | $117.59 | $117.46 | $117.46 | $117.46 | 11,791,700 |
| 2025-06-24 | $117.67 | $117.67 | $117.55 | $117.55 | $117.55 | 9,408,600 |
| 2025-06-23 | $117.65 | $117.69 | $117.62 | $117.64 | $117.64 | 479,100 |
| 2025-06-20 | $117.62 | $117.64 | $117.60 | $117.63 | $117.63 | 656,800 |
| 2025-06-19 | $117.63 | $117.65 | $117.58 | $117.62 | $117.62 | 1,478,900 |
| 2025-06-18 | $117.61 | $117.64 | $117.59 | $117.60 | $117.60 | 1,412,600 |
| 2025-06-17 | $117.50 | $117.60 | $117.47 | $117.60 | $117.60 | 3,483,600 |
| 2025-06-13 | $117.46 | $117.49 | $117.42 | $117.45 | $117.45 | 2,147,560 |
| 2025-06-12 | $117.49 | $117.54 | $117.44 | $117.45 | $117.45 | 842,600 |
| 2025-06-11 | $117.52 | $117.52 | $117.43 | $117.49 | $117.49 | 2,300,000 |
| 2025-06-10 | $117.47 | $117.51 | $117.42 | $117.48 | $117.48 | 10,953,600 |
| 2025-06-09 | $117.40 | $117.48 | $117.40 | $117.47 | $117.47 | 12,109,600 |
| 2025-06-06 | $117.41 | $117.41 | $117.31 | $117.35 | $117.35 | 10,804,900 |
| 2025-06-05 | $117.23 | $117.30 | $117.21 | $117.25 | $117.25 | 6,931,700 |
| 2025-06-04 | $117.18 | $117.23 | $117.14 | $117.23 | $117.23 | 14,089,500 |
| 2025-06-03 | $117.19 | $117.22 | $117.13 | $117.17 | $117.17 | 2,781,600 |
| 2025-05-30 | $117.12 | $117.15 | $117.09 | $117.11 | $117.11 | 11,000,000 |
| 2025-05-29 | $117.13 | $117.13 | $116.98 | $117.01 | $117.01 | 423,400 |
| 2025-05-28 | $117.15 | $117.20 | $117.14 | $117.17 | $117.17 | 1,158,100 |
| 2025-05-27 | $117.23 | $117.24 | $117.17 | $117.18 | $117.18 | 540,800 |
| 2025-05-26 | $117.26 | $117.26 | $117.21 | $117.25 | $117.25 | 3,409,900 |
| 2025-05-23 | $117.18 | $117.24 | $117.10 | $117.24 | $117.24 | 240,100 |
| 2025-05-22 | $117.28 | $117.28 | $117.19 | $117.20 | $117.20 | 626,100 |
| 2025-05-21 | $117.24 | $117.27 | $117.19 | $117.22 | $117.22 | 737,700 |
| 2025-05-20 | $117.29 | $117.33 | $117.21 | $117.24 | $117.24 | 1,001,800 |
| 2025-05-19 | $117.11 | $117.20 | $117.11 | $117.19 | $117.19 | 943,900 |
| 2025-05-16 | $117.18 | $117.18 | $117.05 | $117.10 | $117.10 | 2,394,000 |
| 2025-05-15 | $117.23 | $117.30 | $117.18 | $117.19 | $117.19 | 10,317,100 |
| 2025-05-14 | $117.27 | $117.34 | $117.17 | $117.19 | $117.19 | 878,200 |
| 2025-05-13 | $117.27 | $117.29 | $117.18 | $117.25 | $117.25 | 3,487,000 |
| 2025-05-12 | $117.54 | $117.56 | $117.45 | $117.48 | $117.48 | 1,080,400 |
| 2025-05-09 | $117.54 | $117.62 | $117.54 | $117.59 | $117.59 | 2,410,200 |
| 2025-05-08 | $117.44 | $117.54 | $117.44 | $117.52 | $117.52 | 10,427,300 |
| 2025-05-07 | $117.51 | $117.51 | $117.36 | $117.41 | $117.41 | 4,490,200 |
| 2025-05-06 | $117.49 | $117.49 | $117.37 | $117.44 | $117.44 | 470,210 |
| 2025-04-30 | $117.43 | $117.50 | $117.36 | $117.50 | $117.50 | 833,500 |
| 2025-04-29 | $117.28 | $117.42 | $117.28 | $117.42 | $117.42 | 474,700 |
| 2025-04-28 | $117.20 | $117.29 | $117.20 | $117.25 | $117.25 | 7,720,800 |
| 2025-04-25 | $117.16 | $117.22 | $117.08 | $117.20 | $117.20 | 1,803,700 |
| 2025-04-24 | $117.18 | $117.24 | $117.04 | $117.04 | $117.04 | 9,519,400 |
| 2025-04-23 | $117.17 | $117.23 | $117.04 | $117.11 | $117.11 | 521,600 |
| 2025-04-22 | $117.18 | $117.25 | $117.18 | $117.23 | $117.23 | 5,460,100 |
| 2025-04-21 | $117.31 | $117.31 | $117.17 | $117.17 | $117.17 | 566,100 |
| 2025-04-18 | $117.27 | $117.36 | $117.24 | $117.24 | $117.24 | 1,173,000 |
| 2025-04-17 | $117.41 | $117.45 | $117.32 | $117.34 | $117.34 | 697,400 |
| 2025-04-16 | $117.30 | $117.41 | $117.27 | $117.41 | $117.41 | 1,297,100 |
| 2025-04-15 | $117.29 | $117.32 | $117.22 | $117.24 | $117.24 | 3,174,700 |
| 2025-04-14 | $117.20 | $117.26 | $117.12 | $117.26 | $117.26 | 570,100 |
| 2025-04-11 | $117.35 | $117.45 | $117.23 | $117.29 | $117.29 | 515,800 |
| 2025-04-10 | $117.01 | $117.28 | $116.92 | $117.26 | $117.26 | 7,304,900 |
| 2025-04-09 | $117.14 | $117.23 | $116.99 | $117.02 | $117.02 | 3,112,900 |
| 2025-04-08 | $117.22 | $117.22 | $117.00 | $117.11 | $117.11 | 3,597,600 |
| 2025-04-07 | $117.32 | $117.41 | $117.19 | $117.32 | $117.32 | 773,900 |
| 2025-04-03 | $116.72 | $116.89 | $116.57 | $116.89 | $116.89 | 531,700 |
| 2025-04-02 | $116.16 | $116.32 | $116.16 | $116.30 | $116.30 | 516,400 |
| 2025-04-01 | $116.29 | $116.29 | $116.12 | $116.16 | $116.16 | 6,384,500 |
| 2025-03-31 | $116.21 | $116.23 | $116.11 | $116.18 | $116.18 | 111,500 |
| 2025-03-28 | $116.16 | $116.26 | $116.16 | $116.21 | $116.21 | 110,500 |
| 2025-03-27 | $116.20 | $116.30 | $116.17 | $116.27 | $116.27 | 3,830,000 |
| 2025-03-26 | $116.08 | $116.26 | $115.88 | $116.26 | $116.26 | 570,500 |
| 2025-03-25 | $116.19 | $116.19 | $116.04 | $116.12 | $116.12 | 5,055,500 |
| 2025-03-24 | $115.93 | $115.94 | $115.69 | $115.91 | $115.91 | 3,812,800 |
| 2025-03-21 | $115.99 | $116.09 | $115.86 | $115.93 | $115.93 | 180,100 |
| 2025-03-20 | $115.75 | $115.92 | $115.74 | $115.90 | $115.90 | 230,400 |
| 2025-03-19 | $115.57 | $115.66 | $115.50 | $115.51 | $115.51 | 302,800 |
| 2025-03-18 | $115.55 | $115.61 | $115.45 | $115.52 | $115.52 | 381,100 |
| 2025-03-17 | $115.70 | $115.80 | $115.57 | $115.61 | $115.61 | 769,200 |
| 2025-03-14 | $115.89 | $115.93 | $115.60 | $115.83 | $115.83 | 1,882,300 |
| 2025-03-13 | $115.68 | $116.00 | $115.68 | $115.99 | $115.99 | 2,375,700 |
| 2025-03-12 | $115.56 | $115.97 | $115.41 | $115.82 | $115.82 | 788,700 |
| 2025-03-11 | $116.08 | $116.08 | $115.58 | $115.63 | $115.63 | 6,981,700 |
| 2025-03-10 | $116.15 | $116.20 | $116.05 | $116.10 | $116.10 | 7,818,100 |
| 2025-03-07 | $116.53 | $116.59 | $116.21 | $116.31 | $116.31 | 626,000 |
| 2025-03-06 | $116.92 | $116.92 | $116.64 | $116.68 | $116.68 | 442,600 |
| 2025-03-05 | $116.87 | $116.98 | $116.87 | $116.92 | $116.92 | 3,855,400 |
| 2025-03-04 | $117.02 | $117.06 | $116.80 | $116.82 | $116.82 | 526,800 |
| 2025-03-03 | $116.67 | $116.82 | $116.58 | $116.82 | $116.82 | 724,500 |
| 2025-02-28 | $116.56 | $116.62 | $116.44 | $116.61 | $116.61 | 1,032,860 |
| 2025-02-27 | $116.66 | $116.71 | $116.55 | $116.55 | $116.55 | 3,697,000 |
| 2025-02-26 | $116.57 | $116.76 | $116.57 | $116.70 | $116.70 | 279,900 |
| 2025-02-25 | $116.54 | $116.64 | $116.25 | $116.55 | $116.55 | 649,200 |
| 2025-02-24 | $116.70 | $116.70 | $116.25 | $116.27 | $116.27 | 2,704,100 |
| 2025-02-20 | $117.21 | $117.21 | $117.03 | $117.11 | $117.11 | 219,310 |
| 2025-02-19 | $117.18 | $117.30 | $117.08 | $117.23 | $117.23 | 245,400 |
| 2025-02-18 | $117.29 | $117.30 | $117.00 | $117.18 | $117.18 | 1,622,300 |
| 2025-02-17 | $117.60 | $117.60 | $117.33 | $117.37 | $117.37 | 967,210 |
| 2025-02-14 | $117.70 | $117.74 | $117.50 | $117.54 | $117.54 | 412,000 |
| 2025-02-13 | $117.78 | $117.81 | $117.66 | $117.74 | $117.74 | 1,040,400 |
| 2025-02-12 | $117.77 | $117.82 | $117.74 | $117.78 | $117.78 | 5,332,010 |
| 2025-02-11 | $117.75 | $117.78 | $117.69 | $117.77 | $117.77 | 4,582,800 |
| 2025-02-10 | $117.88 | $117.88 | $117.73 | $117.75 | $117.75 | 6,319,600 |
| 2025-02-07 | $117.97 | $118.00 | $117.88 | $117.88 | $117.88 | 4,344,900 |
| 2025-02-06 | $117.80 | $117.92 | $117.80 | $117.84 | $117.84 | 3,963,200 |
| 2025-02-05 | $117.73 | $117.79 | $117.51 | $117.78 | $117.78 | 3,969,320 |
| 2025-01-27 | $117.38 | $117.62 | $117.38 | $117.62 | $117.62 | 759,200 |
| 2025-01-24 | $117.36 | $117.41 | $117.20 | $117.25 | $117.25 | 1,310,500 |
| 2025-01-23 | $117.45 | $117.53 | $117.35 | $117.37 | $117.37 | 934,600 |
| 2025-01-22 | $117.58 | $117.65 | $117.47 | $117.50 | $117.50 | 2,671,400 |
| 2025-01-21 | $117.36 | $117.46 | $117.31 | $117.45 | $117.45 | 1,088,700 |
| 2025-01-20 | $117.39 | $117.39 | $117.28 | $117.30 | $117.30 | 4,626,000 |
| 2025-01-17 | $117.57 | $117.57 | $117.40 | $117.45 | $117.45 | 4,184,000 |
| 2025-01-16 | $117.50 | $117.60 | $117.37 | $117.51 | $117.51 | 2,837,980 |
| 2025-01-15 | $117.59 | $117.62 | $117.46 | $117.60 | $117.60 | 3,135,100 |
| 2025-01-14 | $117.37 | $117.37 | $117.15 | $117.32 | $117.32 | 3,681,400 |
| 2025-01-13 | $117.47 | $117.50 | $117.15 | $117.37 | $117.37 | 3,567,200 |
| 2025-01-09 | $117.76 | $117.79 | $117.47 | $117.48 | $117.48 | 4,672,100 |
| 2025-01-08 | $117.75 | $117.84 | $117.74 | $117.74 | $117.74 | 2,095,000 |
| 2025-01-07 | $117.90 | $117.90 | $117.71 | $117.75 | $117.75 | 982,800 |
| 2025-01-06 | $117.90 | $118.00 | $117.77 | $117.90 | $117.90 | 3,296,800 |
| 2025-01-03 | $117.80 | $117.87 | $117.63 | $117.84 | $117.84 | 995,500 |
| 2025-01-02 | $117.11 | $117.63 | $117.11 | $117.54 | $117.54 | 1,905,400 |
| 2024-12-31 | $116.95 | $117.04 | $116.83 | $116.87 | $116.87 | 1,205,310 |
| 2024-12-30 | $116.90 | $116.95 | $116.73 | $116.75 | $116.75 | 736,600 |
| 2024-12-27 | $116.76 | $116.93 | $116.74 | $116.91 | $116.91 | 3,996,100 |
| 2024-12-26 | $116.64 | $116.73 | $116.44 | $116.50 | $116.50 | 3,032,500 |
| 2024-12-25 | $116.78 | $116.88 | $116.59 | $116.63 | $116.63 | 1,716,900 |
| 2024-12-24 | $116.86 | $117.00 | $116.71 | $116.77 | $116.77 | 2,511,090 |
| 2024-12-23 | $117.19 | $117.20 | $116.78 | $116.99 | $116.99 | 3,311,800 |
| 2024-12-20 | $116.70 | $116.95 | $116.69 | $116.92 | $116.92 | 6,941,700 |
| 2024-12-19 | $116.54 | $116.56 | $116.43 | $116.52 | $116.52 | 5,569,600 |
| 2024-12-18 | $116.79 | $116.88 | $116.41 | $116.60 | $116.60 | 858,090 |
| 2024-12-17 | $116.83 | $116.84 | $116.59 | $116.71 | $116.71 | 1,383,410 |
| 2024-12-16 | $116.55 | $116.87 | $116.55 | $116.76 | $116.76 | 1,027,600 |
| 2024-12-13 | $116.32 | $116.63 | $116.24 | $116.55 | $116.55 | 4,331,920 |
| 2024-12-12 | $115.93 | $116.06 | $115.93 | $116.04 | $116.04 | 2,909,500 |
| 2024-12-11 | $115.72 | $115.88 | $115.63 | $115.83 | $115.83 | 3,172,300 |
| 2024-12-10 | $114.96 | $115.83 | $114.94 | $115.79 | $115.79 | 3,612,200 |
| 2024-12-09 | $114.91 | $114.98 | $114.89 | $114.95 | $114.95 | 1,263,300 |
| 2024-12-06 | $114.96 | $114.97 | $114.87 | $114.90 | $114.90 | 4,706,910 |
| 2024-12-05 | $114.82 | $115.00 | $114.79 | $114.95 | $114.95 | 2,052,700 |
| 2024-12-04 | $114.68 | $114.86 | $114.64 | $114.82 | $114.82 | 2,104,100 |
| 2024-12-03 | $114.63 | $114.68 | $114.56 | $114.62 | $114.62 | 1,547,700 |
| 2024-12-02 | $114.41 | $114.63 | $114.41 | $114.63 | $114.63 | 2,142,700 |
| 2024-11-29 | $114.25 | $114.27 | $114.11 | $114.25 | $114.25 | 2,192,300 |
| 2024-11-28 | $114.05 | $114.14 | $114.02 | $114.10 | $114.10 | 2,350,900 |
| 2024-11-27 | $114.04 | $114.13 | $114.03 | $114.05 | $114.05 | 2,143,200 |
| 2024-11-26 | $114.00 | $114.08 | $114.00 | $114.08 | $114.08 | 1,448,930 |
| 2024-11-25 | $113.90 | $114.00 | $113.85 | $113.98 | $113.98 | 3,045,800 |
| 2024-11-22 | $113.89 | $113.93 | $113.83 | $113.91 | $113.91 | 4,016,300 |
| 2024-11-21 | $113.72 | $113.83 | $113.72 | $113.83 | $113.83 | 1,819,800 |
| 2024-11-20 | $113.70 | $113.72 | $113.67 | $113.71 | $113.71 | 412,000 |
| 2024-11-19 | $113.68 | $113.68 | $113.58 | $113.63 | $113.63 | 445,600 |
| 2024-11-18 | $113.80 | $113.80 | $113.63 | $113.68 | $113.68 | 679,300 |
| 2024-11-15 | $113.83 | $113.84 | $113.75 | $113.80 | $113.80 | 472,100 |
| 2024-11-14 | $113.79 | $113.79 | $113.71 | $113.75 | $113.75 | 1,619,100 |
| 2024-11-13 | $113.79 | $113.83 | $113.70 | $113.80 | $113.80 | 2,888,900 |
| 2024-11-12 | $113.63 | $113.79 | $113.63 | $113.78 | $113.78 | 1,285,500 |
| 2024-11-11 | $113.56 | $113.62 | $113.56 | $113.57 | $113.57 | 1,001,400 |
| 2024-11-08 | $113.47 | $113.56 | $113.11 | $113.56 | $113.56 | 1,131,500 |
| 2024-11-07 | $113.45 | $113.48 | $113.40 | $113.46 | $113.46 | 1,820,500 |
| 2024-11-06 | $113.40 | $113.47 | $113.37 | $113.39 | $113.39 | 760,500 |
| 2024-11-05 | $113.32 | $113.38 | $113.21 | $113.32 | $113.32 | 3,946,500 |
| 2024-11-04 | $113.30 | $113.37 | $113.25 | $113.28 | $113.28 | 2,565,990 |
| 2024-11-01 | $113.18 | $113.28 | $113.09 | $113.27 | $113.27 | 214,310 |
| 2024-10-31 | $113.04 | $113.09 | $113.01 | $113.08 | $113.08 | 2,121,700 |
| 2024-10-30 | $113.05 | $113.09 | $112.99 | $113.02 | $113.02 | 2,356,100 |
| 2024-10-29 | $113.01 | $113.05 | $112.89 | $113.05 | $113.05 | 1,851,100 |
| 2024-10-28 | $113.06 | $113.06 | $112.92 | $112.97 | $112.97 | 2,520,610 |
| 2024-10-25 | $113.05 | $113.05 | $112.94 | $112.99 | $112.99 | 2,728,090 |
| 2024-10-24 | $113.10 | $113.19 | $113.05 | $113.05 | $113.05 | 5,600,400 |
| 2024-10-23 | $113.16 | $113.23 | $113.00 | $113.05 | $113.05 | 2,495,800 |
| 2024-10-22 | $113.35 | $113.35 | $113.22 | $113.30 | $113.30 | 5,057,500 |
| 2024-10-21 | $113.30 | $113.30 | $113.11 | $113.27 | $113.27 | 2,708,800 |
| 2024-10-18 | $113.52 | $113.52 | $113.19 | $113.30 | $113.30 | 346,310 |
| 2024-10-17 | $113.24 | $113.35 | $113.22 | $113.35 | $113.35 | 1,916,400 |
| 2024-10-16 | $113.25 | $113.30 | $113.21 | $113.24 | $113.24 | 2,338,400 |
| 2024-10-15 | $113.19 | $113.25 | $113.12 | $113.24 | $113.24 | 2,956,990 |
| 2024-10-14 | $113.25 | $113.38 | $113.12 | $113.14 | $113.14 | 2,676,900 |
| 2024-10-11 | $113.18 | $113.30 | $113.10 | $113.25 | $113.25 | 2,019,400 |
| 2024-10-10 | $112.65 | $113.08 | $112.55 | $113.00 | $113.00 | 632,750 |
| 2024-10-09 | $112.66 | $113.78 | $112.36 | $112.67 | $112.67 | 1,881,900 |
| 2024-10-08 | $112.06 | $112.84 | $111.60 | $112.66 | $112.66 | 1,007,920 |
| 2024-09-30 | $112.20 | $112.60 | $110.63 | $112.25 | $112.25 | 859,650 |
| 2024-09-27 | $113.19 | $113.41 | $112.24 | $112.87 | $112.87 | 259,200 |
| 2024-09-26 | $113.87 | $113.95 | $113.57 | $113.63 | $113.63 | 592,300 |
| 2024-09-25 | $113.53 | $113.86 | $112.69 | $113.85 | $113.85 | 551,000 |
| 2024-09-24 | $113.90 | $113.92 | $113.42 | $113.53 | $113.53 | 1,079,800 |
| 2024-09-23 | $113.76 | $113.81 | $113.71 | $113.79 | $113.79 | 4,901,400 |
| 2024-09-20 | $113.66 | $113.76 | $113.66 | $113.75 | $113.75 | 2,499,900 |
| 2024-09-19 | $113.82 | $113.87 | $113.64 | $113.65 | $113.65 | 1,646,000 |
| 2024-09-18 | $113.68 | $113.78 | $113.58 | $113.70 | $113.70 | 689,400 |
| 2024-09-13 | $113.52 | $113.58 | $113.48 | $113.55 | $113.55 | 2,094,400 |
| 2024-09-12 | $113.44 | $113.51 | $113.33 | $113.36 | $113.36 | 761,510 |
| 2024-09-11 | $113.41 | $113.47 | $113.31 | $113.41 | $113.41 | 2,167,000 |
| 2024-09-10 | $113.26 | $113.32 | $113.20 | $113.31 | $113.31 | 2,612,100 |
| 2024-09-09 | $113.07 | $113.20 | $113.06 | $113.19 | $113.19 | 2,549,300 |
| 2024-09-06 | $113.04 | $113.16 | $113.04 | $113.14 | $113.14 | 2,640,400 |
| 2024-09-05 | $113.05 | $113.14 | $113.05 | $113.12 | $113.12 | 2,672,100 |
| 2024-09-04 | $113.11 | $113.11 | $113.01 | $113.03 | $113.03 | 2,283,900 |
| 2024-09-03 | $112.87 | $112.99 | $112.85 | $112.98 | $112.98 | 2,262,800 |
| 2024-09-02 | $112.73 | $112.88 | $112.73 | $112.87 | $112.87 | 2,499,300 |
| 2024-08-30 | $112.65 | $112.69 | $112.44 | $112.60 | $112.60 | 2,120,300 |
| 2024-08-29 | $112.75 | $112.76 | $112.59 | $112.62 | $112.62 | 1,867,700 |
| 2024-08-28 | $112.70 | $112.72 | $112.62 | $112.71 | $112.71 | 2,846,300 |
| 2024-08-27 | $112.77 | $112.79 | $112.69 | $112.69 | $112.69 | 2,565,400 |
| 2024-08-26 | $112.79 | $112.82 | $112.71 | $112.78 | $112.78 | 2,702,400 |
| 2024-08-23 | $112.72 | $112.80 | $112.64 | $112.76 | $112.76 | 3,748,800 |
| 2024-08-22 | $112.69 | $112.76 | $112.69 | $112.72 | $112.72 | 3,756,300 |
| 2024-08-21 | $112.71 | $112.71 | $112.51 | $112.54 | $112.54 | 2,947,900 |
| 2024-08-20 | $112.64 | $112.71 | $112.62 | $112.68 | $112.68 | 2,711,200 |
| 2024-08-19 | $112.60 | $112.65 | $112.53 | $112.62 | $112.62 | 3,668,800 |
| 2024-08-16 | $112.53 | $112.62 | $112.53 | $112.57 | $112.57 | 3,915,510 |
| 2024-08-15 | $112.63 | $112.66 | $112.45 | $112.45 | $112.45 | 802,700 |
| 2024-08-14 | $112.53 | $112.74 | $112.53 | $112.63 | $112.63 | 2,091,900 |
| 2024-08-13 | $112.28 | $112.45 | $112.23 | $112.36 | $112.36 | 4,788,840 |
| 2024-08-12 | $112.37 | $112.37 | $112.07 | $112.09 | $112.09 | 4,398,100 |
| 2024-08-09 | $112.67 | $112.69 | $112.58 | $112.69 | $112.69 | 2,340,010 |
| 2024-08-08 | $113.07 | $113.11 | $112.81 | $112.82 | $112.82 | 2,645,500 |
| 2024-08-07 | $112.99 | $113.20 | $112.95 | $113.14 | $113.14 | 3,799,100 |
| 2024-08-06 | $112.87 | $112.95 | $112.71 | $112.93 | $112.93 | 1,547,300 |
| 2024-08-05 | $113.00 | $113.16 | $112.95 | $113.15 | $113.15 | 3,235,600 |
| 2024-08-02 | $113.00 | $113.24 | $112.90 | $112.98 | $112.98 | 1,969,350 |
| 2024-08-01 | $112.73 | $113.02 | $112.68 | $112.96 | $112.96 | 1,240,750 |
| 2024-07-31 | $112.75 | $112.80 | $112.64 | $112.73 | $112.73 | 3,309,400 |
| 2024-07-30 | $112.57 | $112.65 | $112.53 | $112.61 | $112.61 | 3,677,900 |
| 2024-07-29 | $112.48 | $112.53 | $112.44 | $112.52 | $112.52 | 3,825,300 |
| 2024-07-26 | $112.40 | $112.50 | $112.40 | $112.49 | $112.49 | 135,400 |
| 2024-07-25 | $112.38 | $112.59 | $112.33 | $112.38 | $112.38 | 2,517,800 |
| 2024-07-24 | $112.28 | $112.38 | $112.26 | $112.38 | $112.38 | 1,756,300 |
| 2024-07-23 | $112.25 | $112.32 | $112.15 | $112.28 | $112.28 | 1,030,700 |
| 2024-07-22 | $111.96 | $112.50 | $111.96 | $112.13 | $112.13 | 2,649,700 |
| 2024-07-19 | $111.82 | $111.89 | $111.77 | $111.89 | $111.89 | 3,643,500 |
| 2024-07-18 | $111.92 | $111.92 | $111.71 | $111.82 | $111.82 | 3,174,500 |
| 2024-07-17 | $111.90 | $111.91 | $111.83 | $111.88 | $111.88 | 2,839,600 |
| 2024-07-16 | $111.80 | $111.85 | $111.66 | $111.83 | $111.83 | 8,578,100 |
| 2024-07-15 | $111.74 | $111.81 | $111.74 | $111.81 | $111.81 | 6,928,500 |
| 2024-07-12 | $111.68 | $111.75 | $111.67 | $111.73 | $111.73 | 5,946,000 |
| 2024-07-11 | $111.63 | $111.63 | $111.58 | $111.62 | $111.62 | 3,270,100 |
| 2024-07-10 | $111.54 | $111.63 | $111.53 | $111.63 | $111.63 | 5,303,700 |
| 2024-07-09 | $111.45 | $111.53 | $111.45 | $111.53 | $111.53 | 5,314,200 |
| 2024-07-08 | $111.53 | $111.60 | $111.37 | $111.42 | $111.42 | 4,395,580 |
| 2024-07-05 | $111.74 | $111.75 | $111.60 | $111.66 | $111.66 | 2,905,600 |
| 2024-07-04 | $111.75 | $111.79 | $111.70 | $111.74 | $111.74 | 4,481,500 |
| 2024-07-03 | $111.64 | $111.73 | $111.63 | $111.73 | $111.73 | 4,891,430 |
| 2024-07-02 | $111.53 | $111.67 | $111.27 | $111.63 | $111.63 | 4,287,400 |
| 2024-07-01 | $111.77 | $111.89 | $111.28 | $111.53 | $111.53 | 614,300 |
| 2024-06-28 | $111.68 | $111.77 | $111.64 | $111.77 | $111.77 | 3,915,800 |
| 2024-06-27 | $111.54 | $111.66 | $111.54 | $111.63 | $111.63 | 4,912,200 |
| 2024-06-26 | $111.47 | $111.55 | $111.44 | $111.54 | $111.54 | 4,691,600 |
| 2024-06-25 | $111.39 | $111.48 | $111.39 | $111.43 | $111.43 | 2,321,600 |
| 2024-06-24 | $111.30 | $111.37 | $111.23 | $111.37 | $111.37 | 3,671,400 |
| 2024-06-21 | $111.39 | $111.39 | $110.34 | $111.30 | $111.30 | 1,406,010 |
| 2024-06-20 | $111.33 | $111.39 | $111.31 | $111.39 | $111.39 | 4,250,200 |
| 2024-06-19 | $111.19 | $111.26 | $111.16 | $111.26 | $111.26 | 2,728,500 |
| 2024-06-18 | $111.14 | $111.19 | $111.14 | $111.15 | $111.15 | 2,706,230 |
| 2024-06-17 | $111.12 | $111.18 | $111.09 | $111.13 | $111.13 | 6,136,100 |
| 2024-06-14 | $111.10 | $111.11 | $111.05 | $111.10 | $111.10 | 3,786,000 |
| 2024-06-13 | $111.10 | $111.10 | $111.03 | $111.06 | $111.06 | 3,737,500 |
| 2024-06-12 | $111.16 | $111.20 | $111.04 | $111.09 | $111.09 | 4,745,800 |
| 2024-06-11 | $114.63 | $114.63 | $114.56 | $114.59 | $114.59 | 2,355,410 |
| 2024-06-07 | $114.46 | $114.73 | $114.45 | $114.62 | $114.62 | 1,279,100 |
| 2024-06-06 | $114.38 | $114.54 | $114.38 | $114.45 | $114.45 | 2,673,300 |
| 2024-06-05 | $114.33 | $114.38 | $114.29 | $114.36 | $114.36 | 4,449,100 |
| 2024-06-04 | $114.29 | $114.30 | $114.22 | $114.29 | $114.29 | 3,570,500 |
| 2024-06-03 | $114.13 | $114.22 | $114.09 | $114.20 | $114.20 | 4,874,900 |
| 2024-05-31 | $114.12 | $114.18 | $114.06 | $114.13 | $114.13 | 4,926,100 |
| 2024-05-30 | $114.16 | $114.25 | $114.16 | $114.25 | $114.25 | 3,725,700 |
| 2024-05-29 | $114.20 | $114.26 | $114.20 | $114.24 | $114.24 | 2,367,600 |
| 2024-05-28 | $114.08 | $114.17 | $114.07 | $114.17 | $114.17 | 4,298,500 |
| 2024-05-27 | $114.08 | $114.14 | $114.02 | $114.08 | $114.08 | 3,432,100 |
| 2024-05-24 | $114.14 | $114.17 | $114.04 | $114.10 | $114.10 | 5,261,900 |
| 2024-05-23 | $113.99 | $114.16 | $113.99 | $114.15 | $114.15 | 4,183,900 |
| 2024-05-22 | $113.96 | $114.00 | $113.93 | $113.96 | $113.96 | 4,348,600 |
| 2024-05-21 | $113.96 | $114.00 | $113.90 | $113.96 | $113.96 | 4,049,600 |
| 2024-05-20 | $113.92 | $114.10 | $113.87 | $113.98 | $113.98 | 3,143,100 |
| 2024-05-17 | $113.78 | $113.87 | $113.73 | $113.85 | $113.85 | 6,541,600 |
| 2024-05-16 | $113.91 | $114.00 | $113.83 | $113.91 | $113.91 | 3,462,400 |
| 2024-05-15 | $114.03 | $114.09 | $113.92 | $113.95 | $113.95 | 4,159,800 |
| 2024-05-14 | $114.02 | $114.13 | $114.01 | $114.03 | $114.03 | 3,810,300 |
| 2024-05-13 | $113.86 | $113.99 | $113.85 | $113.99 | $113.99 | 2,895,100 |
| 2024-05-10 | $113.80 | $113.94 | $113.77 | $113.80 | $113.80 | 3,520,700 |
| 2024-05-09 | $113.90 | $114.04 | $113.86 | $113.87 | $113.87 | 4,525,800 |
| 2024-05-08 | $113.96 | $114.03 | $113.93 | $114.01 | $114.01 | 4,718,300 |
| 2024-05-07 | $113.88 | $114.01 | $113.82 | $113.96 | $113.96 | 2,734,500 |
| 2024-05-06 | $113.65 | $113.77 | $113.58 | $113.76 | $113.76 | 2,541,000 |
| 2024-04-30 | $113.62 | $113.62 | $113.30 | $113.60 | $113.60 | 1,284,100 |
| 2024-04-29 | $113.60 | $113.60 | $112.58 | $113.29 | $113.29 | 1,012,500 |
| 2024-04-26 | $114.01 | $114.07 | $113.66 | $113.67 | $113.67 | 1,633,900 |
| 2024-04-25 | $113.91 | $114.09 | $113.76 | $114.01 | $114.01 | 3,535,500 |
| 2024-04-24 | $114.18 | $114.35 | $113.96 | $114.05 | $114.05 | 2,846,390 |
| 2024-04-23 | $114.14 | $114.39 | $114.14 | $114.38 | $114.38 | 2,731,700 |
| 2024-04-22 | $114.10 | $114.17 | $114.02 | $114.14 | $114.14 | 3,410,400 |
| 2024-04-19 | $114.09 | $114.09 | $114.02 | $114.05 | $114.05 | 6,515,910 |
| 2024-04-18 | $113.85 | $114.01 | $113.85 | $114.01 | $114.01 | 3,678,900 |
| 2024-04-17 | $113.80 | $113.88 | $113.79 | $113.85 | $113.85 | 3,027,100 |
| 2024-04-16 | $113.80 | $113.81 | $113.74 | $113.80 | $113.80 | 1,804,600 |
| 2024-04-15 | $113.73 | $113.83 | $113.73 | $113.79 | $113.79 | 3,738,500 |
| 2024-04-12 | $113.57 | $113.77 | $113.57 | $113.71 | $113.71 | 3,416,200 |
| 2024-04-11 | $113.53 | $113.57 | $113.49 | $113.54 | $113.54 | 3,943,000 |
| 2024-04-10 | $113.53 | $113.57 | $113.45 | $113.55 | $113.55 | 3,844,300 |
| 2024-04-09 | $113.49 | $113.58 | $113.49 | $113.58 | $113.58 | 4,418,800 |
| 2024-04-08 | $113.38 | $113.51 | $113.37 | $113.48 | $113.48 | 4,912,300 |
| 2024-04-03 | $113.30 | $113.41 | $113.30 | $113.40 | $113.40 | 4,210,300 |
| 2024-04-02 | $113.13 | $113.25 | $113.13 | $113.24 | $113.24 | 3,777,800 |
| 2024-04-01 | $113.24 | $113.24 | $113.10 | $113.13 | $113.13 | 4,514,400 |
| 2024-03-29 | $113.19 | $113.28 | $113.05 | $113.28 | $113.28 | 3,281,600 |
| 2024-03-28 | $113.20 | $113.20 | $113.10 | $113.10 | $113.10 | 1,091,000 |
| 2024-03-27 | $113.10 | $113.10 | $113.03 | $113.10 | $113.10 | 2,804,800 |
| 2024-03-26 | $113.08 | $113.17 | $112.99 | $113.06 | $113.06 | 3,988,800 |
| 2024-03-25 | $113.04 | $113.20 | $113.04 | $113.08 | $113.08 | 4,760,900 |
| 2024-03-22 | $113.26 | $113.35 | $113.08 | $113.18 | $113.18 | 3,361,000 |
| 2024-03-21 | $113.04 | $113.20 | $113.01 | $113.17 | $113.17 | 3,706,300 |
| 2024-03-20 | $113.04 | $113.12 | $113.01 | $113.09 | $113.09 | 4,381,600 |
| 2024-03-19 | $112.93 | $113.07 | $112.90 | $113.06 | $113.06 | 2,172,000 |
| 2024-03-18 | $112.70 | $112.92 | $112.70 | $112.90 | $112.90 | 4,116,600 |
| 2024-03-15 | $112.55 | $112.73 | $112.47 | $112.66 | $112.66 | 4,002,800 |
| 2024-03-14 | $112.60 | $112.60 | $112.37 | $112.46 | $112.46 | 4,556,000 |
| 2024-03-13 | $112.70 | $112.74 | $112.40 | $112.41 | $112.41 | 3,495,400 |
| 2024-03-12 | $113.12 | $113.12 | $112.65 | $112.65 | $112.65 | 4,452,000 |
| 2024-03-11 | $113.29 | $113.37 | $113.26 | $113.27 | $113.27 | 3,781,100 |
| 2024-03-08 | $113.35 | $113.45 | $113.29 | $113.31 | $113.31 | 4,540,400 |
| 2024-03-07 | $113.37 | $113.56 | $113.21 | $113.33 | $113.33 | 3,345,400 |
| 2024-03-06 | $113.14 | $113.23 | $113.04 | $113.21 | $113.21 | 4,155,710 |
| 2024-03-05 | $112.94 | $112.97 | $112.90 | $112.94 | $112.94 | 5,755,300 |
| 2024-03-04 | $112.82 | $112.96 | $112.82 | $112.94 | $112.94 | 3,087,700 |
| 2024-03-01 | $113.00 | $113.00 | $112.81 | $112.83 | $112.83 | 2,597,600 |
| 2024-02-29 | $113.00 | $113.08 | $112.97 | $113.04 | $113.04 | 4,912,500 |
| 2024-02-28 | $112.83 | $112.96 | $112.76 | $112.95 | $112.95 | 3,842,300 |
| 2024-02-27 | $112.84 | $112.90 | $112.84 | $112.86 | $112.86 | 3,864,800 |
| 2024-02-26 | $112.74 | $112.80 | $112.71 | $112.75 | $112.75 | 4,474,600 |
| 2024-02-23 | $112.64 | $112.79 | $112.64 | $112.75 | $112.75 | 5,739,800 |
| 2024-02-22 | $112.48 | $112.64 | $112.46 | $112.64 | $112.64 | 3,537,800 |
| 2024-02-21 | $112.47 | $112.60 | $112.40 | $112.51 | $112.51 | 5,198,700 |
| 2024-02-20 | $112.36 | $112.46 | $112.36 | $112.45 | $112.45 | 5,529,500 |
| 2024-02-19 | $112.34 | $112.36 | $112.24 | $112.35 | $112.35 | 1,973,600 |
| 2024-02-08 | $112.40 | $112.56 | $112.05 | $112.40 | $112.40 | 5,903,500 |
| 2024-02-07 | $112.06 | $112.10 | $111.74 | $112.00 | $112.00 | 3,917,600 |
| 2024-02-06 | $112.31 | $112.36 | $112.07 | $112.10 | $112.10 | 5,181,500 |
| 2024-02-05 | $112.50 | $112.50 | $112.21 | $112.36 | $112.36 | 3,758,200 |
| 2024-02-02 | $112.22 | $112.25 | $112.21 | $112.21 | $112.21 | 3,969,400 |
| 2024-02-01 | $112.22 | $112.30 | $112.15 | $112.22 | $112.22 | 3,910,900 |
| 2024-01-31 | $112.22 | $112.33 | $112.11 | $112.15 | $112.15 | 3,368,700 |
| 2024-01-30 | $111.89 | $111.98 | $111.64 | $111.96 | $111.96 | 3,672,500 |
| 2024-01-29 | $111.66 | $111.72 | $111.61 | $111.70 | $111.70 | 2,619,400 |
| 2024-01-26 | $111.83 | $111.83 | $111.62 | $111.66 | $111.66 | 6,191,100 |
| 2024-01-25 | $111.60 | $111.67 | $111.54 | $111.63 | $111.63 | 5,599,600 |
| 2024-01-24 | $111.59 | $111.62 | $111.54 | $111.55 | $111.55 | 4,217,200 |
| 2024-01-23 | $111.65 | $111.74 | $111.55 | $111.59 | $111.59 | 2,385,600 |
| 2024-01-22 | $111.57 | $111.74 | $111.57 | $111.65 | $111.65 | 4,047,500 |
| 2024-01-19 | $111.46 | $111.56 | $111.46 | $111.56 | $111.56 | 3,184,800 |
| 2024-01-18 | $111.44 | $111.54 | $111.41 | $111.44 | $111.44 | 1,265,600 |
| 2024-01-17 | $111.35 | $111.44 | $111.32 | $111.43 | $111.43 | 4,531,400 |
| 2024-01-16 | $111.29 | $111.37 | $111.29 | $111.29 | $111.29 | 3,787,200 |
| 2024-01-15 | $111.37 | $111.42 | $111.24 | $111.33 | $111.33 | 4,541,800 |
| 2024-01-12 | $111.50 | $111.52 | $111.37 | $111.42 | $111.42 | 2,437,500 |
| 2024-01-11 | $111.46 | $111.56 | $111.39 | $111.47 | $111.47 | 3,290,400 |
| 2024-01-10 | $111.45 | $111.53 | $111.45 | $111.50 | $111.50 | 3,220,600 |
| 2024-01-09 | $111.40 | $111.48 | $111.40 | $111.45 | $111.45 | 2,866,300 |
| 2024-01-08 | $111.48 | $111.60 | $111.30 | $111.44 | $111.44 | 2,945,700 |
| 2024-01-05 | $111.10 | $111.39 | $111.07 | $111.34 | $111.34 | 1,236,400 |
| 2024-01-04 | $110.94 | $111.10 | $110.94 | $111.10 | $111.10 | 1,169,400 |
| 2024-01-03 | $110.96 | $110.96 | $110.87 | $110.93 | $110.93 | 3,110,200 |
| 2024-01-02 | $110.89 | $110.93 | $110.83 | $110.91 | $110.91 | 3,761,800 |
| 2024-01-01 | $110.82 | $110.82 | $110.82 | $110.82 | $110.82 | 0 |
| 2023-12-29 | $110.91 | $110.95 | $110.81 | $110.82 | $110.82 | 3,420,600 |
| 2023-12-28 | $110.87 | $110.93 | $110.77 | $110.79 | $110.79 | 2,971,700 |
| 2023-12-27 | $110.73 | $110.82 | $110.67 | $110.78 | $110.78 | 4,324,100 |
| 2023-12-26 | $110.62 | $110.69 | $110.62 | $110.63 | $110.63 | 2,710,600 |
| 2023-12-25 | $110.57 | $110.64 | $110.57 | $110.61 | $110.61 | 3,875,000 |
| 2023-12-22 | $110.68 | $110.68 | $110.58 | $110.58 | $110.58 | 924,600 |
| 2023-12-21 | $110.52 | $110.57 | $110.48 | $110.56 | $110.56 | 1,774,800 |
| 2023-12-20 | $110.64 | $110.69 | $110.52 | $110.52 | $110.52 | 3,642,800 |
| 2023-12-19 | $110.63 | $110.66 | $110.62 | $110.64 | $110.64 | 4,545,600 |
| 2023-12-18 | $110.58 | $110.66 | $110.58 | $110.63 | $110.63 | 2,862,400 |
| 2023-12-15 | $110.60 | $110.64 | $110.56 | $110.58 | $110.58 | 4,250,800 |
| 2023-12-14 | $110.51 | $110.62 | $110.51 | $110.60 | $110.60 | 3,477,900 |
| 2023-12-13 | $110.46 | $110.58 | $110.46 | $110.56 | $110.56 | 3,042,800 |
| 2023-12-12 | $110.40 | $110.45 | $110.40 | $110.41 | $110.41 | 4,078,800 |
| 2023-12-11 | $110.39 | $110.44 | $110.34 | $110.40 | $110.40 | 3,422,500 |
| 2023-12-08 | $110.27 | $110.32 | $110.26 | $110.28 | $110.28 | 3,605,500 |
| 2023-12-07 | $110.17 | $110.29 | $110.16 | $110.25 | $110.25 | 3,863,200 |
| 2023-12-06 | $110.25 | $110.29 | $110.14 | $110.14 | $110.14 | 3,826,300 |
| 2023-12-05 | $110.19 | $110.28 | $110.18 | $110.23 | $110.23 | 4,790,600 |
| 2023-12-04 | $110.26 | $110.26 | $110.20 | $110.22 | $110.22 | 3,362,900 |
| 2023-12-01 | $110.28 | $110.28 | $110.20 | $110.22 | $110.22 | 4,048,000 |
| 2023-11-30 | $110.24 | $110.29 | $110.21 | $110.22 | $110.22 | 3,317,400 |
| 2023-11-29 | $110.19 | $110.22 | $110.17 | $110.21 | $110.21 | 4,338,900 |
| 2023-11-28 | $110.18 | $110.19 | $110.10 | $110.18 | $110.18 | 3,100,000 |
| 2023-11-27 | $110.04 | $110.12 | $110.04 | $110.08 | $110.08 | 3,831,500 |
| 2023-11-24 | $110.12 | $110.18 | $110.06 | $110.07 | $110.07 | 4,767,600 |
| 2023-11-23 | $110.17 | $110.21 | $110.04 | $110.06 | $110.06 | 5,050,400 |
| 2023-11-22 | $110.28 | $110.28 | $110.18 | $110.21 | $110.21 | 2,631,300 |
| 2023-11-21 | $110.32 | $110.34 | $110.25 | $110.28 | $110.28 | 3,359,000 |
| 2023-11-20 | $110.35 | $110.35 | $110.28 | $110.31 | $110.31 | 3,318,100 |
| 2023-11-17 | $110.30 | $110.35 | $110.30 | $110.35 | $110.35 | 2,079,900 |
| 2023-11-16 | $110.20 | $110.34 | $110.20 | $110.34 | $110.34 | 3,059,700 |
| 2023-11-15 | $110.18 | $110.27 | $110.16 | $110.20 | $110.20 | 2,836,100 |
| 2023-11-14 | $110.39 | $110.42 | $110.21 | $110.22 | $110.22 | 1,871,300 |
| 2023-11-13 | $110.31 | $110.38 | $110.30 | $110.38 | $110.38 | 2,949,600 |
| 2023-11-10 | $110.30 | $110.34 | $110.22 | $110.31 | $110.31 | 3,277,000 |
| 2023-11-09 | $110.24 | $110.27 | $110.22 | $110.26 | $110.26 | 3,582,700 |
| 2023-11-08 | $110.21 | $110.25 | $110.14 | $110.24 | $110.24 | 3,157,900 |
| 2023-11-07 | $110.19 | $110.30 | $110.19 | $110.21 | $110.21 | 3,524,600 |
| 2023-11-06 | $110.16 | $110.20 | $110.12 | $110.19 | $110.19 | 2,937,200 |
| 2023-11-03 | $110.20 | $110.22 | $110.12 | $110.17 | $110.17 | 3,695,200 |
| 2023-11-02 | $110.10 | $110.19 | $110.05 | $110.18 | $110.18 | 2,689,400 |
| 2023-11-01 | $109.98 | $110.06 | $109.98 | $110.06 | $110.06 | 2,791,500 |
| 2023-10-31 | $109.86 | $110.03 | $109.86 | $109.98 | $109.98 | 3,044,600 |
| 2023-10-30 | $109.77 | $109.90 | $109.77 | $109.87 | $109.87 | 2,709,800 |
| 2023-10-27 | $109.81 | $109.86 | $109.80 | $109.82 | $109.82 | 3,629,500 |
| 2023-10-26 | $109.74 | $109.86 | $109.74 | $109.83 | $109.83 | 2,734,800 |
| 2023-10-25 | $109.60 | $109.77 | $109.58 | $109.76 | $109.76 | 4,069,600 |
| 2023-10-24 | $109.69 | $109.84 | $109.64 | $109.67 | $109.67 | 4,246,700 |
| 2023-10-23 | $109.73 | $109.88 | $109.73 | $109.83 | $109.83 | 2,555,100 |
| 2023-10-20 | $109.60 | $109.76 | $109.55 | $109.73 | $109.73 | 3,581,200 |
| 2023-10-19 | $109.65 | $109.72 | $109.52 | $109.60 | $109.60 | 2,998,900 |
| 2023-10-18 | $109.79 | $109.82 | $109.70 | $109.71 | $109.71 | 2,917,600 |
| 2023-10-17 | $109.71 | $109.78 | $109.68 | $109.76 | $109.76 | 2,678,900 |
| 2023-10-16 | $109.71 | $109.82 | $109.71 | $109.79 | $109.79 | 3,347,500 |
| 2023-10-13 | $109.60 | $109.75 | $109.60 | $109.71 | $109.71 | 3,352,200 |
| 2023-10-12 | $109.52 | $109.65 | $109.48 | $109.63 | $109.63 | 3,138,600 |
| 2023-10-11 | $109.75 | $109.75 | $109.60 | $109.63 | $109.63 | 3,635,000 |
| 2023-10-10 | $109.85 | $109.86 | $109.75 | $109.78 | $109.78 | 3,306,300 |
| 2023-10-09 | $109.80 | $109.95 | $109.70 | $109.89 | $109.89 | 3,023,800 |
| 2023-09-28 | $109.62 | $109.95 | $109.57 | $109.85 | $109.85 | 1,554,900 |
| 2023-09-27 | $109.51 | $109.55 | $109.38 | $109.43 | $109.43 | 2,479,790 |
| 2023-09-26 | $109.60 | $109.60 | $109.50 | $109.51 | $109.51 | 2,727,400 |
| 2023-09-25 | $109.75 | $109.75 | $109.57 | $109.58 | $109.58 | 3,461,100 |
| 2023-09-22 | $109.85 | $109.94 | $109.66 | $109.70 | $109.70 | 3,343,000 |
| 2023-09-21 | $109.74 | $109.90 | $109.74 | $109.88 | $109.88 | 4,629,800 |
| 2023-09-20 | $109.73 | $109.81 | $109.73 | $109.78 | $109.78 | 3,291,960 |
| 2023-09-19 | $109.77 | $109.84 | $109.77 | $109.80 | $109.80 | 3,316,570 |
| 2023-09-18 | $109.88 | $109.88 | $109.73 | $109.79 | $109.79 | 3,468,500 |
| 2023-09-15 | $110.06 | $110.10 | $109.94 | $109.94 | $109.94 | 3,028,300 |
| 2023-09-14 | $109.99 | $110.06 | $109.97 | $110.06 | $110.06 | 3,191,800 |
| 2023-09-13 | $109.93 | $110.02 | $109.93 | $109.98 | $109.98 | 4,665,700 |
| 2023-09-12 | $109.83 | $109.95 | $109.83 | $109.92 | $109.92 | 4,270,900 |
| 2023-09-11 | $109.79 | $109.83 | $109.75 | $109.82 | $109.82 | 2,804,500 |
| 2023-09-08 | $109.72 | $109.85 | $109.70 | $109.79 | $109.79 | 4,005,800 |
| 2023-09-07 | $109.85 | $109.88 | $109.71 | $109.72 | $109.72 | 3,827,800 |
| 2023-09-06 | $110.04 | $110.05 | $109.84 | $109.85 | $109.85 | 4,027,800 |
| 2023-09-05 | $109.93 | $110.03 | $109.93 | $109.98 | $109.98 | 4,106,400 |
| 2023-09-04 | $110.00 | $110.03 | $109.92 | $109.92 | $109.92 | 3,930,100 |
| 2023-09-01 | $110.29 | $110.30 | $110.14 | $110.16 | $110.16 | 1,452,500 |
| 2023-08-31 | $110.30 | $110.36 | $110.30 | $110.35 | $110.35 | 4,460,300 |
| 2023-08-30 | $110.12 | $110.29 | $110.09 | $110.28 | $110.28 | 4,399,900 |
| 2023-08-29 | $110.28 | $110.28 | $110.10 | $110.13 | $110.13 | 4,117,100 |
| 2023-08-28 | $110.25 | $110.31 | $107.00 | $110.28 | $110.28 | 4,473,300 |
| 2023-08-25 | $110.52 | $110.53 | $110.40 | $110.46 | $110.46 | 4,264,700 |
| 2023-08-24 | $110.46 | $110.55 | $110.46 | $110.51 | $110.51 | 4,149,300 |
| 2023-08-23 | $110.46 | $110.59 | $110.42 | $110.52 | $110.52 | 3,968,700 |
| 2023-08-22 | $110.58 | $110.58 | $110.43 | $110.54 | $110.54 | 2,630,700 |
| 2023-08-21 | $110.44 | $110.60 | $110.42 | $110.59 | $110.59 | 3,777,600 |
| 2023-08-18 | $110.28 | $110.43 | $110.28 | $110.40 | $110.40 | 4,911,300 |
| 2023-08-17 | $110.39 | $110.55 | $110.31 | $110.33 | $110.33 | 3,385,300 |
| 2023-08-16 | $110.32 | $110.42 | $110.32 | $110.39 | $110.39 | 3,775,500 |
| 2023-08-15 | $110.04 | $110.32 | $110.04 | $110.31 | $110.31 | 3,637,000 |
| 2023-08-14 | $109.92 | $110.04 | $109.92 | $110.02 | $110.02 | 3,649,700 |
| 2023-08-11 | $109.88 | $109.95 | $109.88 | $109.92 | $109.92 | 3,280,300 |
| 2023-08-10 | $109.90 | $109.90 | $109.85 | $109.88 | $109.88 | 3,295,500 |
| 2023-08-09 | $109.91 | $109.96 | $109.86 | $109.89 | $109.89 | 3,168,600 |
| 2023-08-08 | $109.84 | $109.88 | $109.83 | $109.86 | $109.86 | 1,462,900 |
| 2023-08-07 | $109.80 | $109.85 | $109.80 | $109.82 | $109.82 | 3,593,800 |
| 2023-08-04 | $109.65 | $109.84 | $109.65 | $109.80 | $109.80 | 3,756,400 |
| 2023-08-03 | $109.72 | $109.79 | $109.72 | $109.77 | $109.77 | 4,299,800 |
| 2023-08-02 | $109.69 | $109.74 | $109.68 | $109.72 | $109.72 | 3,545,300 |
| 2023-08-01 | $109.66 | $109.73 | $109.65 | $109.67 | $109.67 | 3,728,770 |
| 2023-07-31 | $109.75 | $109.75 | $109.51 | $109.61 | $109.61 | 3,635,600 |
| 2023-07-28 | $109.72 | $109.84 | $109.64 | $109.70 | $109.70 | 3,661,600 |
| 2023-07-27 | $109.68 | $109.83 | $109.68 | $109.80 | $109.80 | 4,168,900 |
| 2023-07-26 | $109.62 | $109.68 | $109.57 | $109.67 | $109.67 | 3,822,300 |
| 2023-07-25 | $109.63 | $109.84 | $109.61 | $109.61 | $109.61 | 4,084,900 |
| 2023-07-24 | $109.86 | $109.89 | $109.85 | $109.88 | $109.88 | 5,061,700 |
| 2023-07-21 | $109.79 | $109.87 | $109.78 | $109.85 | $109.85 | 4,012,600 |
| 2023-07-20 | $109.73 | $109.80 | $109.72 | $109.79 | $109.79 | 3,874,100 |
| 2023-07-19 | $109.80 | $109.80 | $109.75 | $109.76 | $109.76 | 3,112,500 |
| 2023-07-18 | $109.68 | $109.77 | $109.66 | $109.76 | $109.76 | 3,600,800 |
| 2023-07-17 | $109.56 | $109.68 | $109.55 | $109.66 | $109.66 | 3,895,000 |
| 2023-07-14 | $109.53 | $109.58 | $109.53 | $109.56 | $109.56 | 3,891,700 |
| 2023-07-13 | $109.57 | $109.60 | $109.53 | $109.57 | $109.57 | 4,088,600 |
| 2023-07-12 | $109.59 | $109.60 | $109.54 | $109.58 | $109.58 | 4,241,000 |
| 2023-07-11 | $109.54 | $109.62 | $109.54 | $109.58 | $109.58 | 4,901,200 |
| 2023-07-10 | $109.58 | $109.58 | $109.49 | $109.55 | $109.55 | 4,397,600 |
| 2023-07-07 | $109.49 | $109.55 | $109.49 | $109.53 | $109.53 | 4,296,300 |
| 2023-07-06 | $109.48 | $109.52 | $109.45 | $109.46 | $109.46 | 4,007,800 |
| 2023-07-05 | $109.35 | $109.50 | $109.35 | $109.47 | $109.47 | 6,006,300 |
| 2023-07-04 | $109.45 | $109.51 | $109.25 | $109.29 | $109.29 | 4,336,400 |
| 2023-07-03 | $109.39 | $109.43 | $109.34 | $109.40 | $109.40 | 4,450,700 |
| 2023-06-30 | $109.26 | $109.34 | $109.25 | $109.34 | $109.34 | 5,392,000 |
| 2023-06-29 | $109.25 | $109.27 | $109.21 | $109.22 | $109.22 | 5,409,000 |
| 2023-06-28 | $109.29 | $109.29 | $109.19 | $109.25 | $109.25 | 5,382,900 |
| 2023-06-27 | $109.34 | $109.37 | $109.21 | $109.24 | $109.24 | 5,502,800 |
| 2023-06-26 | $109.29 | $110.33 | $109.26 | $109.34 | $109.34 | 4,804,100 |
| 2023-06-21 | $109.18 | $109.28 | $109.08 | $109.24 | $109.24 | 5,341,800 |
| 2023-06-20 | $109.04 | $109.13 | $109.04 | $109.08 | $109.08 | 5,165,800 |
| 2023-06-19 | $109.09 | $109.14 | $109.00 | $109.09 | $109.09 | 5,889,900 |
| 2023-06-16 | $109.17 | $109.30 | $109.06 | $109.09 | $109.09 | 5,625,600 |
| 2023-06-15 | $109.57 | $109.57 | $109.30 | $109.31 | $109.31 | 6,481,700 |
| 2023-06-14 | $109.46 | $109.65 | $109.44 | $109.57 | $109.57 | 7,602,600 |
| 2023-06-13 | $109.29 | $109.60 | $109.26 | $109.47 | $109.47 | 7,421,800 |
| 2023-06-12 | $109.33 | $109.36 | $109.26 | $109.29 | $109.29 | 5,463,300 |
| 2023-06-09 | $109.19 | $109.42 | $109.14 | $109.31 | $109.31 | 8,689,400 |
| 2023-06-08 | $109.15 | $109.20 | $109.13 | $109.19 | $109.19 | 7,759,600 |
| 2023-06-07 | $109.02 | $109.15 | $109.02 | $109.15 | $109.15 | 6,379,100 |
| 2023-06-06 | $109.03 | $109.08 | $108.98 | $109.06 | $109.06 | 5,290,400 |
| 2023-06-05 | $109.00 | $109.08 | $108.99 | $109.03 | $109.03 | 5,710,700 |
| 2023-06-02 | $109.05 | $109.10 | $108.96 | $109.00 | $109.00 | 6,674,100 |
| 2023-06-01 | $108.98 | $109.14 | $108.98 | $109.05 | $109.05 | 6,515,200 |
| 2023-05-31 | $108.93 | $109.01 | $108.91 | $108.97 | $108.97 | 6,862,800 |
| 2023-05-30 | $108.89 | $108.96 | $108.86 | $108.93 | $108.93 | 5,184,100 |
| 2023-05-29 | $108.87 | $108.89 | $108.76 | $108.88 | $108.88 | 5,452,700 |
| 2023-05-26 | $108.89 | $108.93 | $108.81 | $108.85 | $108.85 | 6,154,100 |
| 2023-05-25 | $108.93 | $108.97 | $108.85 | $108.88 | $108.88 | 6,086,900 |
| 2023-05-24 | $108.92 | $108.94 | $108.88 | $108.94 | $108.94 | 4,766,300 |
| 2023-05-23 | $108.73 | $108.90 | $108.70 | $108.90 | $108.90 | 4,931,400 |
| 2023-05-22 | $108.69 | $108.72 | $108.64 | $108.70 | $108.70 | 7,345,600 |
| 2023-05-19 | $108.59 | $108.68 | $108.59 | $108.65 | $108.65 | 6,517,600 |
| 2023-05-18 | $108.62 | $108.66 | $108.56 | $108.62 | $108.62 | 5,285,100 |
| 2023-05-17 | $108.60 | $108.77 | $108.58 | $108.61 | $108.61 | 7,101,200 |
| 2023-05-16 | $108.64 | $108.66 | $108.58 | $108.61 | $108.61 | 6,015,300 |
| 2023-05-15 | $108.71 | $108.73 | $108.59 | $108.63 | $108.63 | 6,460,900 |
| 2023-05-12 | $108.76 | $108.85 | $108.66 | $108.70 | $108.70 | 6,305,900 |
| 2023-05-11 | $108.65 | $108.80 | $108.65 | $108.77 | $108.77 | 6,549,600 |
| 2023-05-10 | $108.56 | $108.65 | $108.53 | $108.60 | $108.60 | 5,865,000 |
| 2023-05-09 | $108.57 | $108.58 | $108.50 | $108.55 | $108.55 | 6,028,300 |
| 2023-05-08 | $108.53 | $108.62 | $108.45 | $108.62 | $108.62 | 4,405,000 |
| 2023-05-05 | $108.35 | $108.58 | $108.35 | $108.58 | $108.58 | 6,504,600 |
| 2023-05-04 | $108.14 | $108.37 | $108.14 | $108.35 | $108.35 | 7,058,800 |
| 2023-05-03 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 0 |
| 2023-05-02 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 0 |
| 2023-04-28 | $108.18 | $108.18 | $108.13 | $108.17 | $108.17 | 4,223,000 |
| 2023-04-27 | $108.05 | $108.20 | $108.05 | $108.18 | $108.18 | 4,998,700 |
| 2023-04-26 | $107.96 | $108.13 | $107.96 | $108.13 | $108.13 | 6,940,700 |
| 2023-04-25 | $108.08 | $108.08 | $107.96 | $107.96 | $107.96 | 7,536,900 |
| 2023-04-24 | $107.91 | $108.05 | $107.91 | $108.03 | $108.03 | 3,415,100 |
| 2023-04-21 | $107.88 | $107.95 | $107.83 | $107.92 | $107.92 | 4,530,200 |
| 2023-04-20 | $107.82 | $107.93 | $107.82 | $107.84 | $107.84 | 4,597,400 |
| 2023-04-19 | $107.73 | $107.89 | $107.73 | $107.82 | $107.82 | 6,271,030 |
| 2023-04-18 | $107.67 | $107.75 | $107.61 | $107.75 | $107.75 | 6,482,200 |
| 2023-04-17 | $107.79 | $107.83 | $107.65 | $107.65 | $107.65 | 4,610,000 |
| 2023-04-14 | $107.72 | $107.81 | $107.71 | $107.74 | $107.74 | 7,042,000 |
| 2023-04-13 | $107.74 | $107.79 | $107.72 | $107.76 | $107.76 | 5,926,400 |
| 2023-04-12 | $107.61 | $107.75 | $107.55 | $107.73 | $107.73 | 6,732,700 |
| 2023-04-11 | $107.64 | $107.67 | $107.52 | $107.60 | $107.60 | 6,332,400 |
| 2023-04-10 | $107.59 | $107.63 | $107.59 | $107.62 | $107.62 | 4,289,700 |
| 2023-04-07 | $107.54 | $107.60 | $107.53 | $107.59 | $107.59 | 5,732,200 |
| 2023-04-06 | $107.54 | $107.55 | $107.54 | $107.54 | $107.54 | 4,723,500 |
| 2023-04-05 | $107.54 | $107.54 | $107.54 | $107.54 | $107.54 | 0 |
| 2023-04-04 | $107.52 | $107.55 | $107.50 | $107.54 | $107.54 | 6,963,700 |
| 2023-04-03 | $107.60 | $107.60 | $107.47 | $107.52 | $107.52 | 4,639,600 |
| 2023-03-31 | $107.46 | $107.60 | $107.36 | $107.55 | $107.55 | 5,819,600 |
| 2023-03-30 | $107.41 | $107.50 | $107.34 | $107.41 | $107.41 | 5,464,800 |
| 2023-03-29 | $107.43 | $107.47 | $107.38 | $107.39 | $107.39 | 3,777,300 |
| 2023-03-28 | $107.37 | $107.50 | $107.37 | $107.43 | $107.43 | 4,781,000 |
| 2023-03-27 | $107.33 | $107.44 | $107.30 | $107.37 | $107.37 | 4,265,100 |
| 2023-03-24 | $107.29 | $107.47 | $107.25 | $107.34 | $107.34 | 5,299,800 |
| 2023-03-23 | $107.31 | $107.36 | $107.28 | $107.28 | $107.28 | 4,024,320 |
| 2023-03-22 | $107.34 | $107.39 | $107.33 | $107.34 | $107.34 | 2,901,500 |
| 2023-03-21 | $107.37 | $107.47 | $107.33 | $107.38 | $107.38 | 2,954,400 |
| 2023-03-20 | $107.25 | $107.37 | $107.25 | $107.33 | $107.33 | 2,085,100 |
| 2023-03-17 | $107.25 | $107.29 | $107.25 | $107.25 | $107.25 | 3,159,700 |
| 2023-03-16 | $107.15 | $107.30 | $107.15 | $107.25 | $107.25 | 3,137,300 |
| 2023-03-15 | $107.10 | $107.17 | $107.07 | $107.10 | $107.10 | 2,635,500 |
| 2023-03-14 | $107.10 | $107.20 | $107.06 | $107.14 | $107.14 | 3,480,400 |
| 2023-03-13 | $107.13 | $107.16 | $107.07 | $107.10 | $107.10 | 3,096,800 |
| 2023-03-10 | $107.04 | $107.12 | $107.04 | $107.11 | $107.11 | 3,457,200 |
| 2023-03-09 | $106.96 | $107.11 | $106.91 | $107.04 | $107.04 | 3,251,700 |
| 2023-03-08 | $106.99 | $107.12 | $106.91 | $106.91 | $106.91 | 4,071,300 |
| 2023-03-07 | $106.98 | $107.00 | $106.94 | $106.95 | $106.95 | 3,491,800 |
| 2023-03-06 | $106.84 | $106.99 | $106.84 | $106.96 | $106.96 | 3,178,900 |
| 2023-03-03 | $106.83 | $106.89 | $106.83 | $106.88 | $106.88 | 3,077,100 |
| 2023-03-02 | $106.88 | $106.89 | $106.84 | $106.88 | $106.88 | 2,726,490 |
| 2023-03-01 | $106.93 | $106.98 | $106.88 | $106.88 | $106.88 | 3,546,000 |
| 2023-02-28 | $106.93 | $106.94 | $106.84 | $106.93 | $106.93 | 3,661,000 |
| 2023-02-27 | $106.87 | $106.93 | $106.87 | $106.93 | $106.93 | 3,494,200 |
| 2023-02-24 | $106.87 | $106.93 | $106.87 | $106.92 | $106.92 | 3,750,500 |
| 2023-02-23 | $106.94 | $107.04 | $106.88 | $106.88 | $106.88 | 3,527,200 |
| 2023-02-22 | $106.89 | $106.94 | $106.86 | $106.89 | $106.89 | 3,501,600 |
| 2023-02-21 | $106.90 | $106.90 | $106.86 | $106.89 | $106.89 | 3,356,500 |
| 2023-02-20 | $107.04 | $107.09 | $106.92 | $106.92 | $106.92 | 3,594,400 |
| 2023-02-17 | $107.00 | $107.04 | $107.00 | $107.04 | $107.04 | 3,483,900 |
| 2023-02-16 | $106.99 | $107.04 | $106.94 | $107.02 | $107.02 | 2,531,100 |
| 2023-02-15 | $106.99 | $107.07 | $106.97 | $106.99 | $106.99 | 2,573,320 |
| 2023-02-14 | $106.96 | $107.03 | $106.95 | $107.02 | $107.02 | 3,138,200 |
| 2023-02-13 | $106.91 | $106.98 | $106.90 | $106.98 | $106.98 | 2,701,500 |
| 2023-02-10 | $106.91 | $106.98 | $106.85 | $106.90 | $106.90 | 2,854,600 |
| 2023-02-09 | $106.86 | $106.93 | $106.83 | $106.84 | $106.84 | 3,840,000 |
| 2023-02-08 | $106.90 | $107.00 | $106.85 | $106.88 | $106.88 | 3,256,110 |
| 2023-02-07 | $106.91 | $106.93 | $106.73 | $106.85 | $106.85 | 2,510,800 |
| 2023-02-06 | $106.93 | $106.99 | $106.88 | $106.89 | $106.89 | 2,973,600 |
| 2023-02-03 | $106.91 | $107.02 | $106.88 | $106.88 | $106.88 | 3,180,600 |
| 2023-02-02 | $106.89 | $106.89 | $106.83 | $106.85 | $106.85 | 2,828,300 |
| 2023-02-01 | $106.83 | $106.99 | $106.83 | $106.93 | $106.93 | 2,401,600 |
| 2023-01-31 | $106.75 | $106.90 | $106.72 | $106.77 | $106.77 | 3,784,000 |
| 2023-01-30 | $106.65 | $106.75 | $106.65 | $106.70 | $106.70 | 1,481,800 |
| 2023-01-20 | $106.71 | $106.84 | $106.65 | $106.70 | $106.70 | 2,210,600 |
| 2023-01-19 | $106.72 | $106.76 | $106.66 | $106.66 | $106.66 | 2,029,100 |
| 2023-01-18 | $106.75 | $106.79 | $106.71 | $106.71 | $106.71 | 1,474,700 |
| 2023-01-17 | $106.71 | $106.72 | $106.64 | $106.70 | $106.70 | 1,941,700 |
| 2023-01-16 | $106.84 | $106.84 | $106.67 | $106.71 | $106.71 | 1,584,500 |
| 2023-01-13 | $106.80 | $106.89 | $106.80 | $106.81 | $106.81 | 2,952,700 |
| 2023-01-12 | $106.72 | $106.93 | $106.72 | $106.75 | $106.75 | 2,439,700 |
| 2023-01-11 | $106.95 | $106.95 | $106.65 | $106.67 | $106.67 | 2,349,700 |
| 2023-01-10 | $106.98 | $107.05 | $106.92 | $106.93 | $106.93 | 2,040,900 |
| 2023-01-09 | $106.99 | $107.14 | $106.89 | $106.93 | $106.93 | 2,389,400 |
| 2023-01-06 | $107.16 | $107.16 | $106.90 | $106.94 | $106.94 | 2,263,100 |
| 2023-01-05 | $107.11 | $107.23 | $107.10 | $107.11 | $107.11 | 2,598,800 |
| 2023-01-04 | $106.95 | $107.19 | $106.95 | $107.06 | $107.06 | 2,495,200 |
| 2023-01-03 | $106.93 | $107.06 | $106.86 | $106.90 | $106.90 | 1,793,100 |
| 2023-01-02 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 0 |
| 2022-12-30 | $106.89 | $107.02 | $106.81 | $106.88 | $106.88 | 1,702,400 |
| 2022-12-29 | $106.82 | $107.04 | $106.82 | $106.84 | $106.84 | 938,000 |
| 2022-12-28 | $106.87 | $107.00 | $106.77 | $106.77 | $106.77 | 2,223,400 |
| 2022-12-27 | $106.94 | $107.05 | $106.75 | $106.82 | $106.82 | 2,265,100 |
| 2022-12-26 | $106.91 | $107.19 | $106.88 | $106.89 | $106.89 | 2,593,900 |
| 2022-12-23 | $106.93 | $107.08 | $106.86 | $106.86 | $106.86 | 3,149,200 |
| 2022-12-22 | $106.87 | $107.10 | $106.84 | $106.86 | $106.86 | 2,817,000 |
| 2022-12-21 | $106.89 | $106.98 | $106.81 | $106.88 | $106.88 | 2,506,400 |
| 2022-12-20 | $106.77 | $106.94 | $106.77 | $106.84 | $106.84 | 1,733,600 |
| 2022-12-19 | $106.64 | $106.90 | $106.63 | $106.72 | $106.72 | 2,471,000 |
| 2022-12-16 | $106.64 | $106.85 | $106.60 | $106.64 | $106.64 | 2,953,100 |
| 2022-12-15 | $106.67 | $106.75 | $106.58 | $106.64 | $106.64 | 2,522,500 |
| 2022-12-14 | $106.55 | $106.75 | $106.46 | $106.62 | $106.62 | 2,295,100 |
| 2022-12-13 | $106.72 | $106.87 | $106.35 | $106.50 | $106.50 | 2,422,600 |
| 2022-12-12 | $106.70 | $106.90 | $106.67 | $106.72 | $106.72 | 2,476,200 |
| 2022-12-09 | $106.54 | $106.78 | $106.53 | $106.71 | $106.71 | 2,579,600 |
| 2022-12-08 | $106.44 | $106.68 | $106.35 | $106.58 | $106.58 | 2,517,700 |
| 2022-12-07 | $106.35 | $106.40 | $106.25 | $106.39 | $106.39 | 2,433,500 |
| 2022-12-06 | $106.44 | $106.59 | $106.32 | $106.40 | $106.40 | 3,213,500 |
| 2022-12-05 | $106.47 | $106.47 | $106.38 | $106.40 | $106.40 | 2,328,600 |
| 2022-12-01 | $106.29 | $106.29 | $106.23 | $106.23 | $106.23 | 2,172,800 |
| 2022-11-30 | $106.30 | $106.40 | $106.26 | $106.28 | $106.28 | 2,577,290 |
| 2022-11-29 | $106.54 | $106.56 | $106.20 | $106.31 | $106.31 | 2,121,890 |
| 2022-11-28 | $106.72 | $106.72 | $106.50 | $106.59 | $106.59 | 2,339,400 |
| 2022-11-25 | $106.72 | $106.76 | $106.59 | $106.69 | $106.69 | 901,500 |
| 2022-11-24 | $106.63 | $106.80 | $106.63 | $106.77 | $106.77 | 2,280,600 |
| 2022-11-23 | $106.51 | $106.65 | $106.51 | $106.58 | $106.58 | 1,219,510 |
| 2022-11-22 | $106.40 | $106.55 | $106.40 | $106.46 | $106.46 | 989,000 |
| 2022-11-21 | $106.31 | $106.52 | $106.28 | $106.34 | $106.34 | 964,600 |
| 2022-11-18 | $106.30 | $106.45 | $106.30 | $106.32 | $106.32 | 429,990 |
| 2022-11-17 | $106.34 | $106.43 | $106.20 | $106.32 | $106.32 | 1,159,690 |
| 2022-11-16 | $106.44 | $106.48 | $106.15 | $106.39 | $106.39 | 1,294,500 |
| 2022-11-15 | $106.45 | $106.45 | $106.30 | $106.39 | $106.39 | 1,053,000 |
| 2022-11-14 | $106.85 | $106.85 | $106.50 | $106.55 | $106.55 | 1,712,000 |
| 2022-11-11 | $107.20 | $107.30 | $106.75 | $106.80 | $106.80 | 1,243,300 |
| 2022-11-10 | $107.28 | $107.28 | $107.16 | $107.25 | $107.25 | 811,900 |
| 2022-11-09 | $107.25 | $107.31 | $107.22 | $107.24 | $107.24 | 1,044,600 |
| 2022-11-08 | $107.23 | $107.28 | $107.16 | $107.27 | $107.27 | 567,700 |
| 2022-11-07 | $107.28 | $107.50 | $107.20 | $107.24 | $107.24 | 1,000,500 |
| 2022-11-04 | $107.34 | $107.62 | $107.17 | $107.23 | $107.23 | 1,093,700 |
| 2022-11-03 | $107.36 | $107.36 | $107.30 | $107.34 | $107.34 | 1,230,100 |
| 2022-11-02 | $107.41 | $107.41 | $107.36 | $107.37 | $107.37 | 1,046,920 |
| 2022-11-01 | $107.45 | $107.54 | $107.41 | $107.41 | $107.41 | 1,052,300 |
| 2022-10-31 | $107.32 | $107.62 | $107.31 | $107.40 | $107.40 | 1,509,110 |
| 2022-10-28 | $107.27 | $107.31 | $107.23 | $107.23 | $107.23 | 1,104,600 |
| 2022-10-27 | $107.16 | $107.22 | $107.16 | $107.22 | $107.22 | 1,907,830 |
| 2022-10-26 | $107.04 | $107.30 | $107.03 | $107.11 | $107.11 | 2,676,100 |
| 2022-10-25 | $107.06 | $107.17 | $107.04 | $107.07 | $107.07 | 1,261,200 |
| 2022-10-24 | $107.06 | $107.19 | $107.06 | $107.09 | $107.09 | 1,477,000 |
| 2022-10-21 | $107.27 | $107.27 | $107.08 | $107.11 | $107.11 | 1,082,800 |
| 2022-10-20 | $107.24 | $107.27 | $107.05 | $107.05 | $107.05 | 1,006,900 |
| 2022-10-19 | $107.17 | $107.40 | $107.17 | $107.22 | $107.22 | 936,310 |
| 2022-10-18 | $107.11 | $107.41 | $107.11 | $107.13 | $107.13 | 1,020,000 |
| 2022-10-17 | $107.10 | $107.40 | $107.08 | $107.12 | $107.12 | 48,900 |
| 2022-10-14 | $107.00 | $107.05 | $107.00 | $107.05 | $107.05 | 454,000 |
| 2022-10-13 | $106.99 | $107.16 | $106.90 | $106.99 | $106.99 | 40,300 |
| 2022-10-12 | $107.00 | $107.07 | $106.85 | $106.95 | $106.95 | 80,400 |
| 2022-10-11 | $106.89 | $107.25 | $106.80 | $106.95 | $106.95 | 166,160 |
| 2022-10-10 | $106.74 | $106.90 | $106.64 | $106.84 | $106.84 | 1,136,680 |
| 2022-09-30 | $106.89 | $107.19 | $106.60 | $106.69 | $106.69 | 1,131,600 |
| 2022-09-29 | $107.08 | $107.29 | $106.61 | $106.84 | $106.84 | 987,300 |
| 2022-09-28 | $106.99 | $107.29 | $106.92 | $107.03 | $107.03 | 1,125,000 |
| 2022-09-27 | $107.22 | $107.22 | $106.85 | $106.93 | $106.93 | 1,031,900 |
| 2022-09-26 | $107.38 | $107.60 | $106.97 | $107.17 | $107.17 | 1,199,400 |
| 2022-09-23 | $107.33 | $108.00 | $107.29 | $107.31 | $107.31 | 1,095,500 |
| 2022-09-22 | $107.36 | $107.59 | $107.30 | $107.33 | $107.33 | 1,110,700 |
| 2022-09-21 | $107.21 | $107.59 | $107.12 | $107.31 | $107.31 | 1,008,900 |
| 2022-09-20 | $107.21 | $107.55 | $107.11 | $107.16 | $107.16 | 1,198,500 |
| 2022-09-19 | $107.16 | $107.25 | $107.10 | $107.16 | $107.16 | 995,400 |
| 2022-09-16 | $107.43 | $107.49 | $107.00 | $107.16 | $107.16 | 1,277,900 |
| 2022-09-15 | $107.48 | $107.48 | $107.48 | $107.48 | $107.48 | 1,085,300 |
| 2022-09-14 | $107.50 | $107.60 | $107.46 | $107.53 | $107.53 | 1,119,400 |
| 2022-09-13 | $107.50 | $107.85 | $107.50 | $107.51 | $107.51 | 1,103,600 |
| 2022-09-12 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 0 |
| 2022-09-09 | $107.60 | $107.75 | $107.55 | $107.55 | $107.55 | 1,119,300 |
| 2022-09-08 | $107.58 | $107.60 | $107.56 | $107.56 | $107.56 | 969,900 |
| 2022-09-07 | $107.60 | $107.65 | $107.51 | $107.63 | $107.63 | 1,111,900 |
| 2022-09-06 | $107.61 | $107.70 | $107.55 | $107.65 | $107.65 | 991,600 |
| 2022-09-05 | $107.50 | $107.70 | $107.46 | $107.56 | $107.56 | 1,063,500 |
| 2022-09-02 | $107.50 | $107.69 | $107.50 | $107.56 | $107.56 | 1,187,800 |
| 2022-09-01 | $107.50 | $107.55 | $107.45 | $107.45 | $107.45 | 802,900 |
| 2022-08-31 | $107.51 | $107.60 | $107.50 | $107.50 | $107.50 | 810,200 |
| 2022-08-30 | $107.35 | $107.55 | $107.35 | $107.46 | $107.46 | 744,800 |
| 2022-08-29 | $107.34 | $107.34 | $107.24 | $107.30 | $107.30 | 401,100 |
| 2022-08-26 | $107.39 | $107.44 | $107.29 | $107.29 | $107.29 | 393,600 |
| 2022-08-25 | $107.53 | $107.55 | $107.40 | $107.44 | $107.44 | 112,600 |
| 2022-08-24 | $107.70 | $107.70 | $107.45 | $107.60 | $107.60 | 568,100 |
| 2022-08-23 | $107.63 | $107.70 | $107.60 | $107.70 | $107.70 | 325,700 |
| 2022-08-22 | $107.68 | $107.68 | $107.60 | $107.68 | $107.68 | 200,900 |
| 2022-08-19 | $107.70 | $107.70 | $107.70 | $107.70 | $107.70 | 800 |
| 2022-08-18 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 300 |
| 2022-08-17 | $107.50 | $107.50 | $107.35 | $107.50 | $107.50 | 1,300 |
| 2022-08-16 | $107.30 | $107.40 | $107.30 | $107.40 | $107.40 | 1,500 |
| 2022-08-15 | $107.20 | $107.80 | $107.20 | $107.50 | $107.50 | 3,600 |
| 2022-08-12 | $106.80 | $106.90 | $106.80 | $106.90 | $106.90 | 900 |
| 2022-08-11 | $106.65 | $106.65 | $106.65 | $106.65 | $106.65 | 0 |
| 2022-08-10 | $106.85 | $106.85 | $106.65 | $106.65 | $106.65 | 700 |
| 2022-08-09 | $106.90 | $106.90 | $106.85 | $106.85 | $106.85 | 1,200 |
| 2022-08-08 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | 100 |
| 2022-08-05 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | 100 |
| 2022-08-04 | $106.61 | $106.61 | $106.61 | $106.61 | $106.61 | 0 |
| 2022-08-03 | $106.61 | $106.61 | $106.61 | $106.61 | $106.61 | 0 |
| 2022-08-02 | $106.60 | $106.80 | $106.60 | $106.61 | $106.61 | 3,900 |
| 2022-08-01 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 100 |
| 2022-07-29 | $106.32 | $106.32 | $106.32 | $106.32 | $106.32 | 100 |
| 2022-07-28 | $106.40 | $106.40 | $106.40 | $106.40 | $106.40 | 400 |
| 2022-07-27 | $106.45 | $106.58 | $106.45 | $106.58 | $106.58 | 300 |
| 2022-07-26 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 0 |
| 2022-07-25 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 100 |
| 2022-07-22 | $106.30 | $106.35 | $106.30 | $106.35 | $106.35 | 500 |
| 2022-07-21 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 0 |
| 2022-07-20 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 0 |
| 2022-07-19 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 10 |
| 2022-07-18 | $106.10 | $106.35 | $106.10 | $106.35 | $106.35 | 1,100 |
| 2022-07-15 | $106.00 | $106.08 | $106.00 | $106.08 | $106.08 | 500 |
| 2022-07-14 | $105.85 | $106.10 | $105.85 | $106.10 | $106.10 | 800 |
| 2022-07-13 | $106.10 | $106.10 | $105.85 | $106.10 | $106.10 | 600 |
| 2022-07-12 | $106.00 | $106.00 | $105.85 | $105.85 | $105.85 | 1,700 |
| 2022-07-11 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 3,500 |
| 2022-07-08 | $105.84 | $105.84 | $105.65 | $105.73 | $105.73 | 1,300 |
| 2022-07-07 | $105.70 | $105.78 | $105.70 | $105.78 | $105.78 | 1,400 |
| 2022-07-06 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 400 |
| 2022-07-05 | $105.45 | $105.46 | $105.45 | $105.46 | $105.46 | 300 |
| 2022-07-04 | $105.70 | $105.70 | $105.60 | $105.60 | $105.60 | 2,300 |
| 2022-07-01 | $105.78 | $105.78 | $105.78 | $105.78 | $105.78 | 100 |
| 2022-06-30 | $105.74 | $105.79 | $105.70 | $105.75 | $105.75 | 1,300 |
| 2022-06-29 | $105.51 | $105.90 | $105.51 | $105.75 | $105.75 | 4,500 |
| 2022-06-28 | $105.70 | $105.70 | $105.50 | $105.67 | $105.67 | 700 |
| 2022-06-27 | $106.00 | $106.00 | $105.70 | $105.70 | $105.70 | 5,800 |
| 2022-06-24 | $105.80 | $105.90 | $105.80 | $105.90 | $105.90 | 5,600 |
| 2022-06-23 | $105.80 | $105.87 | $105.80 | $105.87 | $105.87 | 800 |
| 2022-06-22 | $105.85 | $106.00 | $105.85 | $106.00 | $106.00 | 700 |
| 2022-06-21 | $106.00 | $106.00 | $105.85 | $105.85 | $105.85 | 700 |
| 2022-06-20 | $106.04 | $106.04 | $105.80 | $105.80 | $105.80 | 700 |
| 2022-06-17 | $105.80 | $106.09 | $105.80 | $106.08 | $106.08 | 700 |
| 2022-06-16 | $105.95 | $105.95 | $105.80 | $105.95 | $105.95 | 1,600 |
| 2022-06-15 | $106.00 | $106.00 | $105.99 | $105.99 | $105.99 | 1,800 |
| 2022-06-14 | $106.00 | $106.00 | $105.70 | $105.95 | $105.95 | 500 |
| 2022-06-13 | $105.80 | $106.05 | $105.80 | $106.00 | $106.00 | 4,900 |
| 2022-06-10 | $106.00 | $106.00 | $105.90 | $105.90 | $105.90 | 4,200 |
| 2022-06-09 | $106.10 | $106.10 | $106.10 | $106.10 | $106.10 | 0 |
| 2022-06-08 | $105.40 | $106.10 | $105.40 | $106.10 | $106.10 | 4,600 |
| 2022-06-07 | $105.90 | $105.90 | $105.76 | $105.90 | $105.90 | 800 |
| 2022-06-06 | $105.95 | $105.95 | $105.95 | $105.95 | $105.95 | 300 |
| 2022-06-02 | $106.05 | $106.10 | $105.76 | $106.10 | $106.10 | 1,800 |
| 2022-06-01 | $106.10 | $106.10 | $106.10 | $106.10 | $106.10 | 100 |
| 2022-05-31 | $106.30 | $106.30 | $106.10 | $106.10 | $106.10 | 1,010 |
| 2022-05-30 | $106.20 | $106.39 | $106.20 | $106.35 | $106.35 | 1,500 |
| 2022-05-27 | $106.25 | $106.25 | $106.20 | $106.25 | $106.25 | 4,800 |
| 2022-05-26 | $106.13 | $106.15 | $105.80 | $105.80 | $105.80 | 11,400 |
| 2022-05-25 | $105.83 | $105.95 | $105.83 | $105.95 | $105.95 | 1,400 |
| 2022-05-24 | $105.90 | $105.90 | $105.83 | $105.83 | $105.83 | 9,700 |
| 2022-05-23 | $105.65 | $105.76 | $105.65 | $105.76 | $105.76 | 600 |
| 2022-05-20 | $105.80 | $105.95 | $105.78 | $105.80 | $105.80 | 2,780 |
| 2022-05-19 | $105.76 | $105.76 | $105.75 | $105.75 | $105.75 | 900 |
| 2022-05-18 | $105.50 | $105.76 | $105.50 | $105.76 | $105.76 | 700 |
| 2022-05-17 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 100 |
| 2022-05-16 | $105.70 | $105.70 | $105.70 | $105.70 | $105.70 | 200 |
| 2022-05-13 | $105.60 | $105.70 | $105.60 | $105.70 | $105.70 | 1,000 |
| 2022-05-12 | $105.40 | $105.59 | $105.40 | $105.59 | $105.59 | 200 |
| 2022-05-11 | $105.60 | $105.60 | $105.60 | $105.60 | $105.60 | 100 |
| 2022-05-10 | $105.51 | $105.60 | $105.51 | $105.60 | $105.60 | 1,000 |
| 2022-05-09 | $105.21 | $105.50 | $105.21 | $105.50 | $105.50 | 8,600 |
| 2022-05-06 | $105.30 | $105.45 | $105.30 | $105.45 | $105.45 | 300 |
| 2022-05-05 | $105.30 | $105.30 | $105.20 | $105.20 | $105.20 | 700 |
| 2022-05-04 | $105.30 | $105.30 | $105.30 | $105.30 | $105.30 | 0 |
| 2022-05-03 | $105.30 | $105.30 | $105.30 | $105.30 | $105.30 | 0 |
| 2022-04-29 | $105.15 | $105.30 | $105.15 | $105.30 | $105.30 | 1,800 |
| 2022-04-28 | $104.80 | $105.30 | $104.80 | $105.30 | $105.30 | 600 |
| 2022-04-27 | $105.20 | $105.55 | $104.50 | $105.20 | $105.20 | 11,400 |
| 2022-04-26 | $105.40 | $105.60 | $105.40 | $105.60 | $105.60 | 1,410 |
| 2022-04-25 | $105.34 | $105.51 | $105.34 | $105.34 | $105.34 | 1,400 |
| 2022-04-22 | $105.40 | $105.45 | $105.25 | $105.25 | $105.25 | 3,300 |
| 2022-04-21 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 0 |
| 2022-04-20 | $105.45 | $105.45 | $105.20 | $105.45 | $105.45 | 3,500 |
| 2022-04-19 | $105.60 | $105.60 | $105.40 | $105.40 | $105.40 | 2,800 |
| 2022-04-18 | $105.60 | $105.80 | $105.60 | $105.80 | $105.80 | 2,200 |
| 2022-04-15 | $105.75 | $105.75 | $105.50 | $105.75 | $105.75 | 400 |
| 2022-04-14 | $105.62 | $105.75 | $105.62 | $105.75 | $105.75 | 200 |
| 2022-04-13 | $105.00 | $105.62 | $105.00 | $105.62 | $105.62 | 800 |
| 2022-04-12 | $105.50 | $105.70 | $105.50 | $105.50 | $105.50 | 1,600 |
| 2022-04-11 | $105.80 | $105.80 | $105.80 | $105.80 | $105.80 | 1,400 |
| 2022-04-08 | $105.56 | $105.75 | $105.56 | $105.75 | $105.75 | 2,000 |
| 2022-04-07 | $105.56 | $105.56 | $105.56 | $105.56 | $105.56 | 0 |
| 2022-04-06 | $105.40 | $105.56 | $105.40 | $105.56 | $105.56 | 5,400 |
| 2022-04-05 | $105.30 | $105.30 | $105.30 | $105.30 | $105.30 | 0 |
| 2022-04-04 | $105.30 | $105.30 | $105.30 | $105.30 | $105.30 | 0 |
| 2022-04-01 | $105.30 | $105.44 | $105.30 | $105.30 | $105.30 | 700 |
| 2022-03-31 | $105.54 | $105.54 | $105.25 | $105.25 | $105.25 | 2,400 |
| 2022-03-30 | $105.20 | $105.43 | $105.20 | $105.20 | $105.20 | 3,800 |
| 2022-03-29 | $105.20 | $105.45 | $105.20 | $105.20 | $105.20 | 1,900 |
| 2022-03-28 | $105.10 | $105.40 | $105.10 | $105.40 | $105.40 | 2,000 |
| 2022-03-25 | $105.15 | $105.45 | $104.10 | $105.45 | $105.45 | 6,400 |
| 2022-03-24 | $105.01 | $105.15 | $105.00 | $105.15 | $105.15 | 600 |
| 2022-03-23 | $105.25 | $105.28 | $105.01 | $105.28 | $105.28 | 1,200 |
| 2022-03-22 | $105.40 | $105.40 | $105.10 | $105.40 | $105.40 | 2,800 |
| 2022-03-21 | $105.44 | $105.49 | $105.44 | $105.48 | $105.48 | 4,300 |
| 2022-03-18 | $105.44 | $105.44 | $105.24 | $105.44 | $105.44 | 1,520 |
| 2022-03-17 | $105.39 | $105.40 | $105.10 | $105.40 | $105.40 | 880 |
| 2022-03-16 | $105.30 | $105.30 | $105.00 | $105.05 | $105.05 | 5,100 |
| 2022-03-15 | $105.45 | $105.60 | $105.45 | $105.45 | $105.45 | 8,000 |
| 2022-03-14 | $105.27 | $105.45 | $105.27 | $105.45 | $105.45 | 2,800 |
| 2022-03-11 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 100 |
| 2022-03-10 | $104.85 | $105.00 | $104.85 | $104.85 | $104.85 | 1,000 |
| 2022-03-09 | $105.10 | $105.10 | $104.80 | $104.80 | $104.80 | 3,900 |
| 2022-03-08 | $105.05 | $105.05 | $105.05 | $105.05 | $105.05 | 0 |
| 2022-03-07 | $105.05 | $105.05 | $105.05 | $105.05 | $105.05 | 0 |
| 2022-03-04 | $105.05 | $105.05 | $105.05 | $105.05 | $105.05 | 100 |
| 2022-03-03 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 1,300 |
| 2022-03-02 | $105.15 | $105.20 | $105.15 | $105.15 | $105.15 | 900 |
| 2022-03-01 | $105.25 | $105.25 | $105.20 | $105.20 | $105.20 | 1,400 |
| 2022-02-28 | $105.30 | $105.30 | $105.10 | $105.10 | $105.10 | 400 |
| 2022-02-25 | $105.25 | $105.25 | $105.00 | $105.00 | $105.00 | 1,100 |
| 2022-02-24 | $105.19 | $105.30 | $105.19 | $105.30 | $105.30 | 3,000 |
| 2022-02-23 | $104.95 | $105.10 | $104.95 | $105.10 | $105.10 | 2,400 |
| 2022-02-22 | $105.00 | $105.00 | $104.90 | $104.90 | $104.90 | 300 |
| 2022-02-21 | $105.30 | $105.30 | $105.00 | $105.00 | $105.00 | 12,300 |
| 2022-02-18 | $105.10 | $105.40 | $105.10 | $105.40 | $105.40 | 1,100 |
| 2022-02-17 | $105.05 | $105.30 | $105.05 | $105.29 | $105.29 | 600 |
| 2022-02-16 | $105.25 | $105.25 | $105.00 | $105.25 | $105.25 | 900 |
| 2022-02-15 | $105.00 | $105.25 | $105.00 | $105.25 | $105.25 | 1,700 |
| 2022-02-14 | $105.10 | $105.30 | $105.10 | $105.30 | $105.30 | 4,100 |
| 2022-02-11 | $105.50 | $105.50 | $105.20 | $105.20 | $105.20 | 10,600 |
| 2022-02-10 | $105.77 | $105.77 | $105.60 | $105.60 | $105.60 | 2,600 |
| 2022-02-09 | $105.60 | $105.80 | $105.60 | $105.80 | $105.80 | 1,500 |
| 2022-02-08 | $105.60 | $105.80 | $105.60 | $105.80 | $105.80 | 1,300 |
| 2022-02-07 | $105.60 | $105.90 | $105.60 | $105.80 | $105.80 | 4,200 |
| 2022-02-04 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 0 |
| 2022-02-03 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 0 |
| 2022-02-02 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 0 |
| 2022-02-01 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 0 |
| 2022-01-28 | $105.70 | $105.75 | $105.70 | $105.75 | $105.75 | 2,200 |
| 2022-01-27 | $105.60 | $105.70 | $105.50 | $105.70 | $105.70 | 6,600 |
| 2022-01-26 | $105.90 | $105.94 | $105.60 | $105.60 | $105.60 | 18,900 |
| 2022-01-25 | $106.00 | $106.00 | $105.80 | $106.00 | $106.00 | 10,700 |
| 2022-01-24 | $105.60 | $105.80 | $105.60 | $105.80 | $105.80 | 8,600 |
| 2022-01-21 | $105.60 | $105.60 | $105.40 | $105.60 | $105.60 | 5,000 |
| 2022-01-20 | $105.50 | $105.60 | $105.50 | $105.60 | $105.60 | 1,700 |
| 2022-01-19 | $105.40 | $105.50 | $105.40 | $105.50 | $105.50 | 3,400 |
| 2022-01-18 | $105.00 | $105.20 | $105.00 | $105.20 | $105.20 | 4,800 |
| 2022-01-17 | $104.90 | $105.05 | $104.85 | $104.90 | $104.90 | 8,600 |
| 2022-01-14 | $104.85 | $104.85 | $104.80 | $104.85 | $104.85 | 500 |
| 2022-01-13 | $104.70 | $104.80 | $104.70 | $104.80 | $104.80 | 1,300 |
| 2022-01-12 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 500 |
| 2022-01-11 | $104.57 | $104.70 | $104.57 | $104.70 | $104.70 | 4,200 |
| 2022-01-10 | $104.53 | $104.55 | $104.53 | $104.55 | $104.55 | 4,000 |
| 2022-01-07 | $104.53 | $104.53 | $104.53 | $104.53 | $104.53 | 3,100 |
| 2022-01-06 | $104.64 | $104.64 | $104.55 | $104.64 | $104.64 | 310 |
| 2022-01-05 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 0 |
| 2022-01-04 | $104.45 | $104.60 | $104.45 | $104.55 | $104.55 | 4,000 |
| 2022-01-03 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 0 |
| 2021-12-31 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 0 |
| 2021-12-30 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 1,200 |
| 2021-12-29 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 5,200 |
| 2021-12-28 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 0 |
| 2021-12-27 | $104.20 | $104.30 | $104.20 | $104.30 | $104.30 | 200 |
| 2021-12-24 | $104.20 | $104.20 | $104.20 | $104.20 | $104.20 | 10 |
| 2021-12-23 | $104.10 | $104.25 | $104.10 | $104.10 | $104.10 | 300 |
| 2021-12-22 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | 1,700 |
| 2021-12-21 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | 0 |
| 2021-12-20 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | 0 |
| 2021-12-17 | $104.15 | $104.20 | $104.00 | $104.10 | $104.10 | 6,800 |
| 2021-12-16 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | 100 |
| 2021-12-15 | $104.10 | $104.20 | $104.10 | $104.20 | $104.20 | 500 |
| 2021-12-14 | $104.02 | $104.20 | $104.02 | $104.20 | $104.20 | 12,400 |
| 2021-12-13 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 300 |
| 2021-12-10 | $103.94 | $103.94 | $103.94 | $103.94 | $103.94 | 0 |
| 2021-12-09 | $103.90 | $104.00 | $103.85 | $103.94 | $103.94 | 32,200 |
| 2021-12-08 | $103.89 | $103.89 | $103.89 | $103.89 | $103.89 | 200 |
| 2021-12-07 | $103.93 | $103.93 | $103.93 | $103.93 | $103.93 | 0 |
| 2021-12-06 | $103.93 | $103.93 | $103.93 | $103.93 | $103.93 | 0 |
| 2021-12-03 | $103.93 | $103.93 | $103.93 | $103.93 | $103.93 | 0 |
| 2021-12-02 | $103.93 | $103.93 | $103.93 | $103.93 | $103.93 | 600 |
| 2021-12-01 | $103.80 | $103.80 | $103.80 | $103.80 | $103.80 | 700 |
| 2021-11-30 | $103.97 | $103.99 | $103.97 | $103.99 | $103.99 | 500 |
| 2021-11-29 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 0 |
| 2021-11-26 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 0 |
| 2021-11-25 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 0 |
| 2021-11-24 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 0 |
| 2021-11-23 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 100 |
| 2021-11-22 | $103.78 | $103.78 | $103.78 | $103.78 | $103.78 | 100 |
| 2021-11-19 | $103.31 | $103.77 | $103.31 | $103.77 | $103.77 | 500 |
| 2021-11-18 | $103.66 | $103.66 | $103.66 | $103.66 | $103.66 | 0 |
| 2021-11-17 | $103.85 | $103.85 | $103.66 | $103.66 | $103.66 | 400 |
| 2021-11-16 | $103.79 | $103.79 | $103.79 | $103.79 | $103.79 | 400 |
| 2021-11-15 | $103.49 | $103.58 | $103.49 | $103.58 | $103.58 | 110 |
| 2021-11-12 | $103.35 | $103.49 | $103.35 | $103.49 | $103.49 | 1,000 |
| 2021-11-11 | $103.39 | $103.50 | $103.39 | $103.39 | $103.39 | 4,800 |
| 2021-11-10 | $103.60 | $103.60 | $103.50 | $103.50 | $103.50 | 3,000 |
| 2021-11-09 | $103.00 | $103.49 | $103.00 | $103.40 | $103.40 | 13,200 |
| 2021-11-08 | $108.35 | $108.35 | $108.35 | $108.35 | $104.05 | 110 |
| 2021-11-05 | $107.77 | $107.77 | $107.77 | $107.77 | $103.50 | 6,700 |
| 2021-11-04 | $107.87 | $107.87 | $107.77 | $107.77 | $103.50 | 600 |
| 2021-11-03 | $107.87 | $107.87 | $107.87 | $107.87 | $103.59 | 200 |
| 2021-11-02 | $107.73 | $107.73 | $107.68 | $107.68 | $103.41 | 3,000 |
| 2021-11-01 | $107.56 | $107.56 | $107.56 | $107.56 | $103.29 | 100 |
| 2021-10-29 | $107.65 | $107.65 | $107.65 | $107.65 | $103.38 | 0 |
| 2021-10-28 | $107.65 | $107.65 | $107.65 | $107.65 | $103.38 | 0 |
| 2021-10-27 | $107.65 | $107.65 | $107.65 | $107.65 | $103.38 | 0 |
| 2021-10-26 | $107.65 | $107.65 | $107.65 | $107.65 | $103.38 | 0 |
| 2021-10-25 | $107.45 | $107.65 | $107.45 | $107.65 | $103.38 | 4,200 |
| 2021-10-22 | $107.40 | $107.40 | $107.40 | $107.40 | $103.14 | 2,100 |
| 2021-10-21 | $107.24 | $107.40 | $107.24 | $107.40 | $103.14 | 600 |
| 2021-10-20 | $107.13 | $107.13 | $107.13 | $107.13 | $102.88 | 5,000 |
| 2021-10-19 | $107.15 | $107.15 | $107.15 | $107.15 | $102.90 | 2,000 |
| 2021-10-18 | $107.45 | $107.45 | $107.45 | $107.45 | $103.19 | 0 |
| 2021-10-15 | $107.45 | $107.45 | $107.45 | $107.45 | $103.19 | 0 |
| 2021-10-14 | $107.45 | $107.45 | $107.45 | $107.45 | $103.19 | 200 |
| 2021-10-13 | $107.53 | $107.53 | $107.53 | $107.53 | $103.27 | 0 |
| 2021-10-12 | $107.53 | $107.53 | $107.53 | $107.53 | $103.27 | 2,200 |
| 2021-10-11 | $107.80 | $107.80 | $107.80 | $107.80 | $103.52 | 100 |
| 2021-10-08 | $107.80 | $107.80 | $107.80 | $107.80 | $103.52 | 4,200 |
| 2021-10-07 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2021-10-06 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2021-09-30 | $107.90 | $108.00 | $107.90 | $108.00 | $103.72 | 700 |
| 2021-09-29 | $107.50 | $107.50 | $107.50 | $107.50 | $103.24 | 100 |
| 2021-09-28 | $107.85 | $107.85 | $107.85 | $107.85 | $103.57 | 0 |
| 2021-09-27 | $107.90 | $107.90 | $107.85 | $107.85 | $103.57 | 2,200 |
| 2021-09-24 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 0 |
| 2021-09-23 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 0 |
| 2021-09-22 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 0 |
| 2021-09-21 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 0 |
| 2021-09-20 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 0 |
| 2021-09-17 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 200 |
| 2021-09-16 | $107.35 | $107.35 | $107.35 | $107.35 | $103.09 | 200 |
| 2021-09-15 | $107.56 | $107.56 | $107.56 | $107.56 | $103.29 | 100 |
| 2021-09-14 | $107.70 | $107.70 | $107.60 | $107.60 | $103.33 | 500 |
| 2021-09-13 | $107.80 | $107.80 | $107.80 | $107.80 | $103.52 | 100 |
| 2021-09-10 | $107.90 | $107.90 | $107.90 | $107.90 | $103.62 | 2,100 |
| 2021-09-09 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2021-09-08 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2021-09-07 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2021-09-06 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 2,100 |
| 2021-09-03 | $107.75 | $107.75 | $107.75 | $107.75 | $103.48 | 100 |
| 2021-09-02 | $107.75 | $108.00 | $107.75 | $107.75 | $103.48 | 410 |
| 2021-09-01 | $107.70 | $107.70 | $107.70 | $107.70 | $103.43 | 1,000 |
| 2021-08-31 | $107.55 | $107.55 | $107.55 | $107.55 | $103.28 | 0 |
| 2021-08-30 | $107.55 | $107.55 | $107.55 | $107.55 | $103.28 | 2,000 |
| 2021-08-27 | $107.70 | $107.70 | $107.70 | $107.70 | $103.43 | 500 |
| 2021-08-26 | $107.60 | $107.66 | $107.55 | $107.66 | $103.39 | 2,900 |
| 2021-08-25 | $107.70 | $107.70 | $107.70 | $107.70 | $103.43 | 100 |
| 2021-08-24 | $107.80 | $107.80 | $107.80 | $107.80 | $103.52 | 0 |
| 2021-08-23 | $107.85 | $107.85 | $107.80 | $107.80 | $103.52 | 300 |
| 2021-08-20 | $107.65 | $107.65 | $107.65 | $107.65 | $103.38 | 0 |
| 2021-08-19 | $107.80 | $107.80 | $107.65 | $107.65 | $103.38 | 2,200 |
| 2021-08-18 | $107.55 | $107.63 | $107.55 | $107.63 | $103.36 | 2,200 |
| 2021-08-17 | $107.60 | $107.60 | $107.30 | $107.30 | $103.05 | 300 |
| 2021-08-16 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 0 |
| 2021-08-13 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 100 |
| 2021-08-12 | $107.60 | $107.60 | $107.60 | $107.60 | $103.33 | 100 |
| 2021-08-11 | $107.50 | $107.50 | $107.50 | $107.50 | $103.24 | 2,100 |
| 2021-08-10 | $107.50 | $107.50 | $107.50 | $107.50 | $103.24 | 0 |
| 2021-08-09 | $107.50 | $107.50 | $107.50 | $107.50 | $103.24 | 2,200 |
| 2021-08-06 | $107.82 | $107.82 | $107.80 | $107.80 | $103.52 | 600 |
| 2021-08-05 | $107.80 | $107.80 | $107.80 | $107.80 | $103.52 | 0 |
| 2021-08-04 | $107.80 | $107.80 | $107.52 | $107.80 | $103.52 | 1,000 |
| 2021-08-03 | $107.92 | $107.92 | $107.92 | $107.92 | $103.64 | 200 |
| 2021-08-02 | $107.50 | $107.92 | $107.50 | $107.92 | $103.64 | 11,800 |
| 2021-07-30 | $107.25 | $107.25 | $107.25 | $107.25 | $103.00 | 300 |
| 2021-07-29 | $107.10 | $107.10 | $107.10 | $107.10 | $102.85 | 0 |
| 2021-07-28 | $107.10 | $107.10 | $107.10 | $107.10 | $102.85 | 100 |
| 2021-07-27 | $107.30 | $107.35 | $107.30 | $107.30 | $103.04 | 5,400 |
| 2021-07-26 | $107.10 | $107.11 | $107.10 | $107.10 | $102.85 | 1,100 |
| 2021-07-23 | $106.90 | $106.90 | $106.90 | $106.90 | $102.66 | 0 |
| 2021-07-22 | $107.10 | $107.20 | $106.90 | $106.90 | $102.66 | 300 |
| 2021-07-21 | $107.30 | $107.30 | $106.90 | $106.95 | $102.71 | 1,510 |
| 2021-07-20 | $106.95 | $107.00 | $106.95 | $106.99 | $102.75 | 1,100 |
| 2021-07-19 | $106.90 | $106.90 | $106.90 | $106.90 | $102.66 | 300 |
| 2021-07-16 | $106.75 | $106.95 | $106.75 | $106.95 | $102.71 | 600 |
| 2021-07-15 | $107.15 | $107.15 | $106.90 | $106.90 | $102.66 | 3,100 |
| 2021-07-14 | $107.00 | $107.10 | $107.00 | $107.10 | $102.85 | 2,800 |
| 2021-07-13 | $106.70 | $106.81 | $106.70 | $106.81 | $102.57 | 6,100 |
| 2021-07-12 | $106.20 | $106.59 | $106.00 | $106.59 | $102.36 | 11,910 |
| 2021-07-09 | $106.30 | $106.30 | $106.30 | $106.30 | $102.08 | 0 |
| 2021-07-08 | $106.28 | $106.30 | $106.28 | $106.30 | $102.08 | 4,110 |
| 2021-07-07 | $105.95 | $106.06 | $105.95 | $106.06 | $101.85 | 300 |
| 2021-07-06 | $106.00 | $106.05 | $106.00 | $106.05 | $101.84 | 5,610 |
| 2021-07-05 | $105.99 | $105.99 | $105.80 | $105.80 | $101.60 | 1,900 |
| 2021-07-02 | $105.70 | $105.80 | $105.70 | $105.80 | $101.60 | 210 |
| 2021-07-01 | $105.76 | $105.95 | $105.76 | $105.76 | $101.56 | 1,500 |
| 2021-06-30 | $105.80 | $105.80 | $105.80 | $105.80 | $101.60 | 100 |
| 2021-06-29 | $105.70 | $105.70 | $105.70 | $105.70 | $101.51 | 300 |
| 2021-06-28 | $105.75 | $105.75 | $105.75 | $105.75 | $101.56 | 110 |
| 2021-06-25 | $105.45 | $105.71 | $105.45 | $105.70 | $101.50 | 1,510 |
| 2021-06-24 | $105.68 | $105.68 | $105.67 | $105.67 | $101.48 | 400 |
| 2021-06-23 | $105.85 | $105.85 | $105.65 | $105.65 | $101.46 | 300 |
| 2021-06-22 | $105.65 | $105.65 | $105.65 | $105.65 | $101.46 | 300 |
| 2021-06-21 | $105.40 | $105.55 | $105.40 | $105.55 | $101.36 | 500 |
| 2021-06-18 | $105.55 | $105.55 | $105.55 | $105.55 | $101.36 | 200 |
| 2021-06-17 | $105.65 | $105.65 | $105.65 | $105.65 | $101.46 | 0 |
| 2021-06-16 | $105.65 | $105.65 | $105.65 | $105.65 | $101.46 | 100 |
| 2021-06-15 | $105.68 | $105.68 | $105.68 | $105.68 | $101.49 | 0 |
| 2021-06-14 | $105.68 | $105.68 | $105.68 | $105.68 | $101.49 | 0 |
| 2021-06-11 | $105.68 | $105.68 | $105.68 | $105.68 | $101.49 | 0 |
| 2021-06-10 | $105.68 | $105.68 | $105.68 | $105.68 | $101.49 | 200 |
| 2021-06-09 | $105.62 | $105.62 | $105.62 | $105.62 | $101.43 | 2,300 |
| 2021-06-08 | $105.51 | $105.51 | $105.50 | $105.50 | $101.32 | 420 |
| 2021-06-07 | $105.55 | $105.55 | $105.53 | $105.53 | $101.34 | 500 |
| 2021-06-04 | $105.85 | $105.86 | $105.85 | $105.86 | $101.66 | 1,900 |
| 2021-06-03 | $105.80 | $105.89 | $105.80 | $105.89 | $101.69 | 2,100 |
| 2021-06-02 | $105.90 | $105.90 | $105.85 | $105.85 | $101.65 | 400 |
| 2021-06-01 | $105.87 | $105.87 | $105.85 | $105.86 | $101.66 | 2,400 |
| 2021-05-31 | $105.86 | $105.86 | $105.82 | $105.82 | $101.62 | 700 |
| 2021-05-28 | $106.15 | $106.15 | $105.93 | $105.96 | $101.75 | 800 |
| 2021-05-27 | $106.02 | $106.02 | $106.00 | $106.02 | $101.81 | 400 |
| 2021-05-26 | $105.90 | $105.90 | $105.90 | $105.90 | $101.70 | 100 |
| 2021-05-25 | $105.85 | $105.90 | $105.85 | $105.90 | $101.70 | 500 |
| 2021-05-24 | $105.86 | $105.86 | $105.85 | $105.85 | $101.65 | 1,440 |
| 2021-05-21 | $105.66 | $105.66 | $105.60 | $105.66 | $101.47 | 2,400 |
| 2021-05-20 | $105.52 | $105.61 | $105.46 | $105.46 | $101.28 | 900 |
| 2021-05-19 | $105.40 | $105.52 | $105.40 | $105.52 | $101.33 | 300 |
| 2021-05-18 | $105.50 | $105.52 | $105.50 | $105.52 | $101.34 | 300 |
| 2021-05-17 | $105.25 | $105.50 | $105.25 | $105.30 | $101.12 | 400 |
| 2021-05-14 | $105.45 | $105.45 | $105.45 | $105.45 | $101.27 | 800 |
| 2021-05-13 | $105.38 | $105.40 | $105.20 | $105.25 | $101.08 | 2,700 |
| 2021-05-12 | $105.10 | $105.45 | $105.10 | $105.45 | $101.27 | 2,700 |
| 2021-05-11 | $105.15 | $105.15 | $105.15 | $105.15 | $100.98 | 100 |
| 2021-05-10 | $105.10 | $105.10 | $105.10 | $105.10 | $100.93 | 500 |
| 2021-05-07 | $104.80 | $105.05 | $104.80 | $104.99 | $100.83 | 4,100 |
| 2021-05-06 | $104.95 | $104.95 | $104.95 | $104.95 | $100.79 | 0 |
| 2021-05-05 | $104.95 | $104.95 | $104.95 | $104.95 | $100.79 | 0 |
| 2021-05-04 | $104.95 | $104.95 | $104.95 | $104.95 | $100.79 | 0 |
| 2021-04-30 | $104.95 | $104.95 | $104.95 | $104.95 | $100.79 | 500 |
| 2021-04-29 | $104.80 | $104.99 | $104.80 | $104.99 | $100.83 | 3,100 |
| 2021-04-28 | $104.75 | $104.75 | $104.75 | $104.75 | $100.60 | 1,600 |
| 2021-04-27 | $104.85 | $104.90 | $104.85 | $104.90 | $100.74 | 210 |
| 2021-04-26 | $104.90 | $104.90 | $104.90 | $104.90 | $100.74 | 2,100 |
| 2021-04-23 | $104.80 | $104.80 | $104.80 | $104.80 | $100.64 | 0 |
| 2021-04-22 | $104.85 | $104.85 | $104.80 | $104.80 | $100.64 | 600 |
| 2021-04-21 | $104.80 | $104.80 | $104.80 | $104.80 | $100.64 | 900 |
| 2021-04-20 | $104.80 | $104.80 | $104.65 | $104.80 | $100.64 | 8,210 |
| 2021-04-19 | $104.51 | $104.80 | $104.50 | $104.80 | $100.64 | 1,100 |
| 2021-04-16 | $104.70 | $104.70 | $104.70 | $104.70 | $100.55 | 0 |
| 2021-04-15 | $104.70 | $104.70 | $104.70 | $104.70 | $100.55 | 200 |
| 2021-04-14 | $104.85 | $104.85 | $104.85 | $104.85 | $100.69 | 100 |
| 2021-04-13 | $104.56 | $104.85 | $104.56 | $104.85 | $100.69 | 1,100 |
| 2021-04-12 | $104.70 | $104.70 | $104.70 | $104.70 | $100.54 | 100 |
| 2021-04-09 | $104.41 | $104.70 | $104.41 | $104.70 | $100.54 | 200 |
| 2021-04-08 | $104.70 | $104.70 | $104.70 | $104.70 | $100.54 | 0 |
| 2021-04-07 | $104.70 | $104.70 | $104.70 | $104.70 | $100.54 | 200 |
| 2021-04-06 | $104.00 | $104.70 | $104.00 | $104.46 | $100.31 | 500 |
| 2021-04-05 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 0 |
| 2021-04-02 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 100 |
| 2021-04-01 | $104.75 | $104.75 | $104.45 | $104.74 | $100.59 | 1,140 |
| 2021-03-31 | $104.50 | $104.50 | $104.50 | $104.50 | $100.36 | 2,300 |
| 2021-03-30 | $104.45 | $104.50 | $104.45 | $104.50 | $100.36 | 900 |
| 2021-03-29 | $104.68 | $104.68 | $104.68 | $104.68 | $100.53 | 500 |
| 2021-03-26 | $104.40 | $104.40 | $104.40 | $104.40 | $100.26 | 100 |
| 2021-03-25 | $104.40 | $104.40 | $104.35 | $104.35 | $100.21 | 600 |
| 2021-03-24 | $104.30 | $104.50 | $104.30 | $104.50 | $100.36 | 500 |
| 2021-03-23 | $104.30 | $104.49 | $104.25 | $104.37 | $100.23 | 500 |
| 2021-03-22 | $104.30 | $104.40 | $104.30 | $104.40 | $100.26 | 200 |
| 2021-03-19 | $104.25 | $104.25 | $104.25 | $104.25 | $100.12 | 100 |
| 2021-03-18 | $104.22 | $104.22 | $104.22 | $104.22 | $100.08 | 0 |
| 2021-03-17 | $104.22 | $104.22 | $104.22 | $104.22 | $100.08 | 1,000 |
| 2021-03-16 | $104.50 | $104.50 | $104.50 | $104.50 | $100.36 | 2,100 |
| 2021-03-15 | $104.48 | $104.48 | $104.48 | $104.48 | $100.33 | 200 |
| 2021-03-12 | $104.22 | $104.22 | $104.22 | $104.22 | $100.08 | 100 |
| 2021-03-11 | $104.15 | $104.15 | $104.15 | $104.15 | $100.02 | 0 |
| 2021-03-10 | $104.39 | $104.39 | $104.15 | $104.15 | $100.02 | 200 |
| 2021-03-09 | $104.25 | $104.25 | $104.25 | $104.25 | $100.12 | 0 |
| 2021-03-08 | $104.25 | $104.25 | $104.25 | $104.25 | $100.12 | 100 |
| 2021-03-05 | $104.20 | $104.20 | $104.20 | $104.20 | $100.07 | 100 |
| 2021-03-04 | $104.20 | $104.20 | $104.15 | $104.15 | $100.02 | 1,200 |
| 2021-03-03 | $104.15 | $104.28 | $104.15 | $104.28 | $100.15 | 300 |
| 2021-03-02 | $104.10 | $104.10 | $104.00 | $104.00 | $99.88 | 2,300 |
| 2021-03-01 | $103.90 | $104.10 | $103.90 | $104.10 | $99.97 | 500 |
| 2021-02-26 | $104.10 | $104.10 | $104.10 | $104.10 | $99.97 | 100 |
| 2021-02-25 | $104.20 | $104.20 | $104.15 | $104.15 | $100.02 | 4,900 |
| 2021-02-24 | $104.40 | $104.40 | $104.25 | $104.25 | $100.12 | 110 |
| 2021-02-23 | $104.50 | $104.50 | $104.23 | $104.50 | $100.35 | 1,500 |
| 2021-02-22 | $105.00 | $105.00 | $104.50 | $104.51 | $100.36 | 500 |
| 2021-02-19 | $104.29 | $104.29 | $104.10 | $104.25 | $100.12 | 3,900 |
| 2021-02-18 | $104.50 | $104.60 | $104.50 | $104.60 | $100.45 | 1,200 |
| 2021-02-17 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 0 |
| 2021-02-16 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 0 |
| 2021-02-15 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 0 |
| 2021-02-12 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 0 |
| 2021-02-11 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 0 |
| 2021-02-10 | $104.60 | $104.60 | $104.32 | $104.60 | $100.45 | 600 |
| 2021-02-09 | $104.30 | $104.60 | $104.30 | $104.30 | $100.16 | 700 |
| 2021-02-08 | $104.40 | $104.50 | $104.40 | $104.49 | $100.35 | 800 |
| 2021-02-05 | $104.48 | $104.48 | $104.46 | $104.46 | $100.32 | 500 |
| 2021-02-04 | $104.50 | $104.50 | $103.51 | $104.48 | $100.33 | 300 |
| 2021-02-03 | $104.50 | $104.51 | $104.50 | $104.50 | $100.36 | 2,500 |
| 2021-02-02 | $104.50 | $104.50 | $104.25 | $104.25 | $100.11 | 500 |
| 2021-02-01 | $104.24 | $104.25 | $104.24 | $104.25 | $100.11 | 400 |
| 2021-01-29 | $103.91 | $103.92 | $103.91 | $103.92 | $99.80 | 200 |
| 2021-01-28 | $103.85 | $104.15 | $103.85 | $103.86 | $99.74 | 1,100 |
| 2021-01-27 | $104.25 | $104.25 | $104.25 | $104.25 | $100.12 | 0 |
| 2021-01-26 | $104.25 | $104.25 | $104.25 | $104.25 | $100.12 | 500 |
| 2021-01-25 | $104.67 | $104.67 | $104.40 | $104.40 | $100.26 | 1,500 |
| 2021-01-22 | $104.40 | $104.40 | $104.40 | $104.40 | $100.26 | 200 |
| 2021-01-21 | $104.20 | $104.35 | $104.20 | $104.35 | $100.21 | 1,410 |
| 2021-01-20 | $104.20 | $104.25 | $104.20 | $104.25 | $100.12 | 2,300 |
| 2021-01-19 | $103.81 | $104.10 | $103.81 | $103.82 | $99.70 | 1,110 |
| 2021-01-18 | $104.35 | $104.60 | $104.35 | $104.60 | $100.45 | 4,600 |
| 2021-01-15 | $104.70 | $104.70 | $104.70 | $104.70 | $100.55 | 200 |
| 2021-01-14 | $104.00 | $104.50 | $104.00 | $104.50 | $100.35 | 2,000 |
| 2021-01-13 | $103.96 | $104.20 | $103.96 | $104.20 | $100.07 | 900 |
| 2021-01-12 | $104.10 | $104.10 | $104.10 | $104.10 | $99.97 | 100 |
| 2021-01-11 | $104.20 | $104.20 | $104.20 | $104.20 | $100.07 | 2,100 |
| 2021-01-08 | $104.40 | $104.40 | $104.40 | $104.40 | $100.26 | 700 |
| 2021-01-07 | $104.29 | $104.30 | $104.29 | $104.30 | $100.16 | 1,320 |
| 2021-01-06 | $104.10 | $104.10 | $104.10 | $104.10 | $99.97 | 1,000 |
| 2021-01-05 | $103.85 | $103.90 | $103.80 | $103.90 | $99.78 | 1,400 |
| 2021-01-04 | $103.85 | $103.85 | $103.85 | $103.85 | $99.73 | 400 |
| 2021-01-01 | $103.85 | $103.85 | $103.85 | $103.85 | $99.73 | 0 |
| 2020-12-31 | $103.85 | $103.90 | $103.85 | $103.85 | $99.73 | 1,000 |
| 2020-12-30 | $103.80 | $103.80 | $103.70 | $103.70 | $99.59 | 900 |
| 2020-12-29 | $103.70 | $103.70 | $103.70 | $103.70 | $99.59 | 0 |
| 2020-12-28 | $103.94 | $103.94 | $103.70 | $103.70 | $99.59 | 2,600 |
| 2020-12-25 | $103.50 | $103.72 | $103.50 | $103.72 | $99.61 | 520 |
| 2020-12-24 | $103.00 | $103.59 | $103.00 | $103.59 | $99.48 | 7,600 |
| 2020-12-23 | $101.85 | $103.75 | $101.85 | $103.75 | $99.64 | 7,700 |
| 2020-12-22 | $103.59 | $103.60 | $103.59 | $103.60 | $99.49 | 1,500 |
| 2020-12-21 | $103.39 | $103.39 | $103.39 | $103.39 | $99.29 | 100 |
| 2020-12-18 | $103.10 | $103.10 | $103.10 | $103.10 | $99.01 | 100 |
| 2020-12-17 | $103.05 | $103.05 | $103.05 | $103.05 | $98.97 | 0 |
| 2020-12-16 | $103.15 | $103.15 | $103.05 | $103.05 | $98.97 | 400 |
| 2020-12-15 | $103.00 | $103.00 | $103.00 | $103.00 | $98.92 | 0 |
| 2020-12-14 | $103.00 | $103.00 | $103.00 | $103.00 | $98.92 | 600 |
| 2020-12-11 | $103.15 | $103.15 | $103.15 | $103.15 | $99.06 | 800 |
| 2020-12-10 | $103.15 | $103.15 | $103.15 | $103.15 | $99.06 | 0 |
| 2020-12-09 | $103.20 | $103.20 | $103.15 | $103.15 | $99.06 | 1,400 |
| 2020-12-08 | $103.10 | $103.10 | $103.10 | $103.10 | $99.01 | 100 |
| 2020-12-07 | $103.20 | $103.20 | $103.20 | $103.20 | $99.11 | 1,300 |
| 2020-12-04 | $103.20 | $103.20 | $103.20 | $103.20 | $99.11 | 1,600 |
| 2020-12-03 | $103.00 | $103.29 | $103.00 | $103.29 | $99.19 | 510 |
| 2020-12-02 | $103.00 | $103.00 | $103.00 | $103.00 | $98.92 | 200 |
| 2020-12-01 | $103.20 | $103.20 | $103.20 | $103.20 | $99.11 | 1,800 |
| 2020-11-30 | $103.10 | $103.10 | $102.90 | $102.90 | $98.82 | 800 |
| 2020-11-27 | $103.80 | $103.80 | $102.76 | $102.82 | $98.74 | 6,410 |
| 2020-11-26 | $102.96 | $102.96 | $102.90 | $102.90 | $98.82 | 1,400 |
| 2020-11-25 | $102.85 | $102.85 | $102.85 | $102.85 | $98.77 | 400 |
| 2020-11-24 | $103.28 | $103.28 | $102.95 | $102.95 | $98.87 | 1,100 |
| 2020-11-23 | $103.50 | $103.50 | $102.60 | $102.61 | $98.54 | 4,310 |
| 2020-11-20 | $102.60 | $102.60 | $102.60 | $102.60 | $98.53 | 2,110 |
| 2020-11-19 | $102.71 | $102.89 | $102.70 | $102.89 | $98.81 | 4,700 |
| 2020-11-18 | $103.00 | $103.00 | $103.00 | $103.00 | $98.92 | 0 |
| 2020-11-17 | $103.00 | $103.00 | $103.00 | $103.00 | $98.92 | 10 |
| 2020-11-16 | $102.71 | $103.00 | $102.71 | $103.00 | $98.92 | 350 |
| 2020-11-13 | $102.51 | $103.15 | $102.51 | $103.15 | $99.05 | 4,950 |
| 2020-11-12 | $102.51 | $103.10 | $102.51 | $103.00 | $98.92 | 2,320 |
| 2020-11-11 | $103.16 | $103.16 | $103.16 | $103.16 | $99.06 | 0 |
| 2020-11-10 | $103.16 | $103.16 | $103.16 | $103.16 | $99.06 | 100 |
| 2020-11-09 | $103.30 | $103.30 | $103.30 | $103.30 | $99.21 | 300 |
| 2020-11-06 | $103.43 | $103.43 | $103.43 | $103.43 | $99.32 | 200 |
| 2020-11-05 | $103.69 | $103.70 | $103.50 | $103.50 | $99.40 | 2,510 |
| 2020-11-04 | $103.45 | $103.60 | $103.45 | $103.60 | $99.49 | 1,200 |
| 2020-11-03 | $103.41 | $103.41 | $103.41 | $103.41 | $99.30 | 0 |
| 2020-11-02 | $103.41 | $103.41 | $103.41 | $103.41 | $99.30 | 100 |
| 2020-10-30 | $103.36 | $103.36 | $103.36 | $103.36 | $99.26 | 3,000 |
| 2020-10-29 | $103.60 | $103.60 | $103.60 | $103.60 | $99.49 | 100 |
| 2020-10-28 | $103.50 | $103.50 | $103.50 | $103.50 | $99.40 | 1,100 |
| 2020-10-27 | $103.20 | $103.20 | $103.20 | $103.20 | $99.11 | 0 |
| 2020-10-26 | $103.80 | $103.80 | $103.20 | $103.20 | $99.11 | 2,610 |
| 2020-10-23 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 400 |
| 2020-10-22 | $103.20 | $103.20 | $103.20 | $103.20 | $99.11 | 300 |
| 2020-10-21 | $103.20 | $103.20 | $103.20 | $103.20 | $99.11 | 1,000 |
| 2020-10-20 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-19 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 300 |
| 2020-10-16 | $103.22 | $103.22 | $103.20 | $103.20 | $99.11 | 430 |
| 2020-10-15 | $103.24 | $103.26 | $103.24 | $103.26 | $99.16 | 3,810 |
| 2020-10-14 | $103.36 | $103.36 | $103.36 | $103.36 | $99.26 | 100 |
| 2020-10-13 | $103.11 | $103.11 | $103.11 | $103.11 | $99.02 | 700 |
| 2020-10-12 | $103.30 | $103.30 | $103.30 | $103.30 | $99.20 | 2,100 |
| 2020-10-09 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-08 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-07 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-06 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-05 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-02 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-10-01 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 0 |
| 2020-09-30 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 200 |
| 2020-09-29 | $103.36 | $103.40 | $103.36 | $103.40 | $99.30 | 1,000 |
| 2020-09-28 | $103.31 | $103.31 | $103.31 | $103.31 | $99.21 | 300 |
| 2020-09-25 | $103.60 | $103.60 | $103.60 | $103.60 | $99.49 | 1,500 |
| 2020-09-24 | $103.90 | $103.90 | $103.60 | $103.60 | $99.49 | 2,300 |
| 2020-09-23 | $103.50 | $103.85 | $103.50 | $103.61 | $99.50 | 4,600 |
| 2020-09-22 | $103.40 | $103.40 | $103.40 | $103.40 | $99.30 | 2,100 |
| 2020-09-21 | $103.60 | $103.60 | $103.36 | $103.36 | $99.26 | 110 |
| 2020-09-18 | $103.39 | $103.40 | $103.39 | $103.40 | $99.30 | 1,600 |
| 2020-09-17 | $103.30 | $103.30 | $103.30 | $103.30 | $99.20 | 5,200 |
| 2020-09-16 | $102.71 | $103.30 | $102.70 | $103.30 | $99.21 | 10,700 |
| 2020-09-15 | $102.12 | $103.27 | $102.12 | $103.15 | $99.06 | 4,210 |
| 2020-09-14 | $103.00 | $103.00 | $102.99 | $102.99 | $98.91 | 2,100 |
| 2020-09-11 | $103.30 | $103.30 | $103.20 | $103.20 | $99.11 | 4,800 |
| 2020-09-10 | $103.30 | $103.30 | $103.30 | $103.30 | $99.20 | 2,700 |
| 2020-09-09 | $103.90 | $103.90 | $102.70 | $103.00 | $98.92 | 4,210 |
| 2020-09-08 | $102.90 | $103.21 | $102.90 | $103.00 | $98.92 | 7,700 |
| 2020-09-07 | $102.80 | $103.10 | $102.80 | $103.10 | $99.01 | 2,400 |
| 2020-09-04 | $103.30 | $103.30 | $103.30 | $103.30 | $99.21 | 1,700 |
| 2020-09-03 | $103.45 | $103.45 | $103.30 | $103.45 | $99.35 | 3,100 |
| 2020-09-02 | $104.80 | $104.80 | $103.65 | $103.70 | $99.59 | 220 |
| 2020-09-01 | $103.85 | $103.85 | $103.80 | $103.85 | $99.73 | 3,500 |
| 2020-08-31 | $103.31 | $103.65 | $103.31 | $103.65 | $99.54 | 400 |
| 2020-08-28 | $104.00 | $104.00 | $103.30 | $103.40 | $99.30 | 4,410 |
| 2020-08-27 | $103.70 | $103.70 | $103.70 | $103.70 | $99.59 | 200 |
| 2020-08-26 | $103.90 | $103.90 | $103.90 | $103.90 | $99.78 | 100 |
| 2020-08-25 | $104.50 | $104.50 | $103.90 | $103.90 | $99.78 | 2,500 |
| 2020-08-24 | $104.20 | $104.20 | $104.00 | $104.00 | $99.88 | 2,210 |
| 2020-08-21 | $104.15 | $104.15 | $104.15 | $104.15 | $100.02 | 2,200 |
| 2020-08-20 | $104.10 | $104.15 | $104.10 | $104.15 | $100.02 | 200 |
| 2020-08-19 | $104.20 | $104.20 | $104.20 | $104.20 | $100.07 | 220 |
| 2020-08-18 | $104.18 | $104.20 | $104.18 | $104.19 | $100.06 | 1,920 |
| 2020-08-17 | $104.00 | $104.11 | $104.00 | $104.00 | $99.88 | 2,510 |
| 2020-08-14 | $103.87 | $103.87 | $103.87 | $103.87 | $99.75 | 100 |
| 2020-08-13 | $103.99 | $103.99 | $103.80 | $103.99 | $99.87 | 1,500 |
| 2020-08-12 | $103.70 | $104.09 | $103.70 | $103.85 | $99.73 | 6,500 |
| 2020-08-11 | $104.09 | $104.09 | $103.95 | $104.00 | $99.87 | 400 |
| 2020-08-10 | $103.70 | $103.70 | $103.70 | $103.70 | $99.59 | 2,100 |
| 2020-08-07 | $103.70 | $103.80 | $103.70 | $103.80 | $99.68 | 4,500 |
| 2020-08-06 | $104.00 | $104.00 | $103.80 | $103.80 | $99.68 | 810 |
| 2020-08-05 | $103.70 | $104.07 | $103.70 | $104.07 | $99.94 | 4,800 |
| 2020-08-04 | $104.10 | $104.10 | $104.10 | $104.10 | $99.97 | 100 |
| 2020-08-03 | $104.29 | $104.29 | $104.00 | $104.00 | $99.88 | 5,500 |
| 2020-07-31 | $103.90 | $104.10 | $103.89 | $104.00 | $99.88 | 10,710 |
| 2020-07-30 | $104.30 | $104.30 | $104.20 | $104.20 | $100.07 | 2,000 |
| 2020-07-29 | $104.60 | $104.60 | $104.30 | $104.40 | $100.26 | 1,700 |
| 2020-07-28 | $104.94 | $104.94 | $104.60 | $104.60 | $100.45 | 4,800 |
| 2020-07-27 | $104.80 | $105.00 | $104.80 | $104.94 | $100.78 | 5,200 |
| 2020-07-24 | $104.50 | $104.55 | $104.32 | $104.45 | $100.30 | 1,600 |
| 2020-07-23 | $104.30 | $104.50 | $104.30 | $104.50 | $100.36 | 1,120 |
| 2020-07-22 | $104.30 | $104.40 | $104.30 | $104.40 | $100.26 | 3,100 |
| 2020-07-21 | $103.80 | $104.35 | $103.80 | $104.30 | $100.16 | 7,700 |
| 2020-07-20 | $103.37 | $104.10 | $103.30 | $104.00 | $99.88 | 7,400 |
| 2020-07-17 | $104.00 | $104.10 | $104.00 | $104.00 | $99.88 | 5,220 |
| 2020-07-16 | $103.98 | $104.00 | $103.76 | $103.90 | $99.78 | 9,110 |
| 2020-07-15 | $103.30 | $103.50 | $103.30 | $103.50 | $99.40 | 7,920 |
| 2020-07-14 | $103.60 | $103.60 | $103.30 | $103.59 | $99.48 | 2,510 |
| 2020-07-13 | $103.10 | $103.34 | $103.10 | $103.34 | $99.24 | 1,410 |
| 2020-07-10 | $103.15 | $103.30 | $103.15 | $103.30 | $99.20 | 1,510 |
| 2020-07-09 | $103.60 | $103.60 | $103.20 | $103.20 | $99.11 | 6,600 |
| 2020-07-08 | $103.61 | $103.61 | $103.61 | $103.61 | $99.50 | 300 |
| 2020-07-07 | $104.00 | $104.00 | $103.45 | $103.90 | $99.78 | 5,620 |
| 2020-07-06 | $104.35 | $104.35 | $104.00 | $104.30 | $100.16 | 2,710 |
| 2020-07-03 | $104.50 | $104.60 | $104.50 | $104.60 | $100.45 | 310 |
| 2020-07-02 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 100 |
| 2020-07-01 | $104.30 | $104.50 | $104.30 | $104.50 | $100.36 | 6,000 |
| 2020-06-30 | $104.60 | $104.60 | $104.40 | $104.40 | $100.26 | 110 |
| 2020-06-29 | $104.60 | $104.60 | $104.60 | $104.60 | $100.45 | 100 |
| 2020-06-26 | $104.45 | $104.45 | $104.45 | $104.45 | $100.31 | 0 |
| 2020-06-25 | $104.45 | $104.45 | $104.45 | $104.45 | $100.31 | 0 |
| 2020-06-24 | $104.30 | $104.50 | $104.30 | $104.45 | $100.31 | 4,200 |
| 2020-06-23 | $104.40 | $104.40 | $104.40 | $104.40 | $100.26 | 1,900 |
| 2020-06-22 | $104.70 | $104.70 | $104.70 | $104.70 | $100.55 | 100 |
| 2020-06-19 | $104.90 | $104.90 | $104.70 | $104.70 | $100.55 | 810 |
| 2020-06-18 | $105.00 | $105.00 | $105.00 | $105.00 | $100.83 | 400 |
| 2020-06-17 | $104.90 | $104.90 | $104.90 | $104.90 | $100.74 | 0 |
| 2020-06-16 | $104.60 | $105.10 | $104.60 | $104.90 | $100.74 | 3,210 |
| 2020-06-15 | $105.20 | $105.40 | $105.20 | $105.40 | $101.22 | 2,000 |
| 2020-06-12 | $105.00 | $105.50 | $105.00 | $105.00 | $100.83 | 8,610 |
| 2020-06-11 | $104.91 | $104.99 | $104.91 | $104.99 | $100.83 | 800 |
| 2020-06-10 | $104.92 | $104.92 | $104.92 | $104.92 | $100.76 | 0 |
| 2020-06-09 | $104.80 | $105.00 | $104.80 | $104.92 | $100.76 | 3,110 |
| 2020-06-08 | $105.10 | $105.10 | $104.80 | $105.10 | $100.93 | 3,200 |
| 2020-06-05 | $105.15 | $105.15 | $105.15 | $105.15 | $100.98 | 700 |
| 2020-06-04 | $105.60 | $105.60 | $105.10 | $105.10 | $100.93 | 3,000 |
| 2020-06-03 | $105.40 | $105.40 | $105.10 | $105.10 | $100.93 | 2,310 |
| 2020-06-02 | $105.60 | $105.70 | $105.60 | $105.70 | $101.50 | 3,200 |
| 2020-06-01 | $105.97 | $105.97 | $105.70 | $105.70 | $101.51 | 8,400 |
| 2020-05-29 | $106.30 | $106.30 | $106.10 | $106.10 | $101.89 | 900 |
| 2020-05-28 | $106.10 | $106.10 | $106.10 | $106.10 | $101.89 | 2,700 |
| 2020-05-27 | $106.45 | $106.45 | $106.00 | $106.25 | $102.03 | 5,800 |
| 2020-05-26 | $106.40 | $106.40 | $106.30 | $106.40 | $102.18 | 1,310 |
| 2020-05-25 | $106.51 | $106.55 | $106.45 | $106.45 | $102.23 | 5,300 |
| 2020-05-22 | $106.41 | $106.60 | $106.41 | $106.60 | $102.37 | 4,020 |
| 2020-05-21 | $106.50 | $106.50 | $106.50 | $106.50 | $102.28 | 0 |
| 2020-05-20 | $106.50 | $106.50 | $106.50 | $106.50 | $102.28 | 200 |
| 2020-05-19 | $106.60 | $106.60 | $106.45 | $106.59 | $102.36 | 6,800 |
| 2020-05-18 | $106.82 | $106.82 | $106.80 | $106.82 | $102.58 | 2,300 |
| 2020-05-15 | $106.80 | $107.00 | $106.80 | $107.00 | $102.76 | 9,210 |
| 2020-05-14 | $106.70 | $106.80 | $106.58 | $106.60 | $102.37 | 2,610 |
| 2020-05-13 | $106.70 | $106.90 | $106.70 | $106.90 | $102.66 | 1,300 |
| 2020-05-12 | $107.00 | $107.00 | $106.90 | $107.00 | $102.76 | 2,800 |
| 2020-05-11 | $106.90 | $106.90 | $106.80 | $106.80 | $102.56 | 1,600 |
| 2020-05-08 | $107.20 | $107.30 | $106.90 | $107.00 | $102.76 | 11,300 |
| 2020-05-07 | $107.55 | $107.69 | $107.20 | $107.50 | $103.24 | 6,300 |
| 2020-05-06 | $107.90 | $107.90 | $107.61 | $107.63 | $103.36 | 2,100 |
| 2020-05-05 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2020-05-04 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2020-05-01 | $108.00 | $108.00 | $108.00 | $108.00 | $103.72 | 0 |
| 2020-04-30 | $108.00 | $108.00 | $107.70 | $108.00 | $103.72 | 6,400 |
| 2020-04-29 | $107.80 | $107.90 | $107.66 | $107.90 | $103.62 | 2,300 |
| 2020-04-28 | $107.80 | $107.90 | $107.80 | $107.80 | $103.52 | 2,110 |
| 2020-04-27 | $107.80 | $107.90 | $107.80 | $107.90 | $103.62 | 5,500 |
| 2020-04-24 | $107.10 | $107.80 | $107.10 | $107.80 | $103.52 | 12,000 |
| 2020-04-23 | $106.80 | $106.90 | $106.80 | $106.90 | $102.66 | 5,460 |
| 2020-04-22 | $106.70 | $106.74 | $106.61 | $106.74 | $102.51 | 6,710 |
| 2020-04-21 | $106.70 | $106.70 | $106.52 | $106.70 | $102.47 | 700 |
| 2020-04-20 | $106.55 | $106.70 | $106.51 | $106.70 | $102.46 | 600 |
| 2020-04-17 | $106.51 | $106.70 | $106.51 | $106.70 | $102.46 | 1,800 |
| 2020-04-16 | $106.60 | $106.70 | $106.60 | $106.70 | $102.47 | 2,410 |
| 2020-04-15 | $106.55 | $106.55 | $106.55 | $106.55 | $102.33 | 100 |
| 2020-04-14 | $106.70 | $106.70 | $106.50 | $106.50 | $102.28 | 1,400 |
| 2020-04-13 | $106.69 | $106.70 | $106.55 | $106.55 | $102.33 | 5,800 |
| 2020-04-10 | $106.50 | $106.50 | $106.50 | $106.50 | $102.28 | 4,500 |
| 2020-04-09 | $106.01 | $107.00 | $106.01 | $106.70 | $102.47 | 16,800 |
| 2020-04-08 | $106.59 | $106.60 | $106.59 | $106.60 | $102.37 | 2,800 |
| 2020-04-07 | $106.25 | $106.45 | $106.10 | $106.40 | $102.18 | 9,600 |
| 2020-04-06 | $106.10 | $106.10 | $106.10 | $106.10 | $101.89 | 0 |
| 2020-04-03 | $106.05 | $106.10 | $106.05 | $106.10 | $101.89 | 600 |
| 2020-04-02 | $106.10 | $106.35 | $106.10 | $106.35 | $102.13 | 3,700 |
| 2020-04-01 | $106.10 | $106.10 | $106.00 | $106.10 | $101.89 | 7,300 |
| 2020-03-31 | $105.60 | $105.60 | $105.60 | $105.60 | $101.41 | 700 |
| 2020-03-30 | $105.40 | $105.40 | $105.40 | $105.40 | $101.22 | 200 |
| 2020-03-27 | $105.40 | $105.40 | $105.40 | $105.40 | $101.22 | 3,600 |
| 2020-03-26 | $105.20 | $105.20 | $105.20 | $105.20 | $101.03 | 0 |
| 2020-03-25 | $105.00 | $105.20 | $105.00 | $105.20 | $101.03 | 4,100 |
| 2020-03-24 | $105.30 | $105.30 | $105.20 | $105.20 | $101.03 | 3,500 |
| 2020-03-23 | $104.60 | $105.40 | $104.60 | $105.40 | $101.22 | 8,200 |
| 2020-03-20 | $104.50 | $104.50 | $104.50 | $104.50 | $100.36 | 100 |
| 2020-03-19 | $104.60 | $104.60 | $104.55 | $104.60 | $100.45 | 7,200 |
| 2020-03-18 | $104.70 | $104.70 | $104.70 | $104.70 | $100.55 | 1,910 |
| 2020-03-17 | $104.90 | $104.90 | $104.70 | $104.70 | $100.55 | 7,240 |
| 2020-03-16 | $104.81 | $105.00 | $104.80 | $105.00 | $100.83 | 7,800 |
| 2020-03-13 | $105.35 | $105.45 | $105.00 | $105.00 | $100.84 | 9,210 |
| 2020-03-12 | $105.50 | $105.60 | $105.50 | $105.60 | $101.41 | 5,400 |
| 2020-03-11 | $105.40 | $105.80 | $105.40 | $105.80 | $101.60 | 5,400 |
| 2020-03-10 | $105.60 | $105.80 | $105.50 | $105.80 | $101.60 | 12,400 |
| 2020-03-09 | $105.10 | $105.60 | $105.00 | $105.60 | $101.41 | 15,420 |
| 2020-03-06 | $104.91 | $105.10 | $104.89 | $105.10 | $100.93 | 12,800 |
| 2020-03-05 | $104.80 | $104.91 | $104.80 | $104.90 | $100.74 | 2,510 |
| 2020-03-04 | $104.55 | $104.71 | $104.55 | $104.71 | $100.56 | 7,800 |
| 2020-03-03 | $104.51 | $104.60 | $104.51 | $104.51 | $100.37 | 5,400 |
| 2020-03-02 | $104.56 | $104.60 | $104.51 | $104.51 | $100.37 | 9,400 |
| 2020-02-28 | $104.50 | $104.50 | $104.50 | $104.50 | $100.36 | 1,100 |
| 2020-02-27 | $104.26 | $104.26 | $104.26 | $104.26 | $100.12 | 2,100 |
| 2020-02-26 | $104.06 | $104.06 | $104.06 | $104.06 | $99.93 | 10 |
| 2020-02-25 | $104.00 | $104.00 | $104.00 | $104.00 | $99.88 | 100 |
| 2020-02-24 | $103.96 | $103.96 | $103.86 | $103.96 | $99.83 | 3,100 |
| 2020-02-21 | $103.85 | $103.85 | $103.76 | $103.76 | $99.64 | 1,110 |
| 2020-02-20 | $103.85 | $103.90 | $103.85 | $103.90 | $99.78 | 220 |
| 2020-02-19 | $103.85 | $103.95 | $103.85 | $103.85 | $99.74 | 1,100 |
| 2020-02-18 | $104.00 | $104.00 | $104.00 | $104.00 | $99.88 | 0 |
| 2020-02-17 | $104.12 | $104.12 | $103.97 | $104.00 | $99.88 | 2,730 |
| 2020-02-14 | $104.02 | $104.12 | $104.02 | $104.12 | $99.99 | 1,910 |
| 2020-02-13 | $104.08 | $104.08 | $104.08 | $104.08 | $99.95 | 0 |
| 2020-02-12 | $104.15 | $104.15 | $104.08 | $104.08 | $99.95 | 410 |
| 2020-02-11 | $104.25 | $104.25 | $104.15 | $104.25 | $100.12 | 2,610 |
| 2020-02-10 | $104.20 | $104.20 | $104.13 | $104.13 | $100.00 | 720 |
| 2020-02-07 | $103.90 | $104.00 | $103.90 | $104.00 | $99.88 | 7,400 |
| 2020-02-06 | $103.90 | $103.90 | $103.80 | $103.80 | $99.68 | 110 |
| 2020-02-05 | $104.20 | $104.20 | $104.20 | $104.20 | $100.07 | 0 |
| 2020-02-04 | $104.30 | $104.30 | $104.20 | $104.20 | $100.07 | 5,000 |
| 2020-02-03 | $104.60 | $104.60 | $104.50 | $104.50 | $100.36 | 5,600 |
| 2020-01-31 | $102.90 | $102.90 | $102.90 | $102.90 | $98.82 | 0 |
| 2020-01-30 | $102.90 | $102.90 | $102.90 | $102.90 | $98.82 | 0 |
| 2020-01-29 | $102.90 | $102.90 | $102.90 | $102.90 | $98.82 | 0 |
| 2020-01-28 | $102.90 | $102.90 | $102.90 | $102.90 | $98.82 | 0 |
| 2020-01-27 | $102.90 | $102.90 | $102.90 | $102.90 | $98.82 | 0 |
| 2020-01-24 | $102.90 | $102.90 | $102.90 | $102.90 | $98.82 | 0 |
| 2020-01-23 | $102.70 | $102.90 | $102.70 | $102.90 | $98.82 | 6,900 |
| 2020-01-22 | $102.50 | $102.50 | $102.50 | $102.50 | $98.44 | 12,100 |
| 2020-01-21 | $102.45 | $102.45 | $102.45 | $102.45 | $98.39 | 10 |
| 2020-01-20 | $102.20 | $102.25 | $102.20 | $102.25 | $98.20 | 4,200 |
| 2020-01-17 | $102.20 | $102.20 | $102.20 | $102.20 | $98.15 | 2,000 |
| 2020-01-16 | $102.11 | $102.11 | $102.11 | $102.11 | $98.06 | 200 |
| 2020-01-15 | $102.10 | $102.10 | $102.10 | $102.10 | $98.05 | 210 |
| 2020-01-14 | $102.20 | $102.20 | $102.20 | $102.20 | $98.15 | 1,220 |
| 2020-01-13 | $102.20 | $102.30 | $102.20 | $102.30 | $98.24 | 510 |
| 2020-01-10 | $101.99 | $102.05 | $101.86 | $102.03 | $97.98 | 105,610 |
| 2020-01-09 | $101.90 | $101.90 | $101.90 | $101.90 | $97.86 | 300 |
| 2020-01-08 | $102.00 | $102.00 | $102.00 | $102.00 | $97.95 | 10 |
| 2020-01-07 | $101.90 | $102.05 | $101.90 | $102.05 | $98.00 | 300 |
| 2020-01-06 | $101.80 | $101.80 | $101.80 | $101.80 | $97.76 | 710 |
| 2020-01-03 | $101.80 | $101.80 | $101.80 | $101.80 | $97.76 | 0 |
| 2020-01-02 | $101.80 | $101.80 | $101.80 | $101.80 | $97.76 | 120 |
| 2020-01-01 | $101.90 | $101.90 | $101.90 | $101.90 | $97.86 | 0 |
| 2019-12-31 | $101.90 | $101.90 | $101.90 | $101.90 | $97.86 | 100 |
| 2019-12-30 | $101.61 | $101.61 | $101.61 | $101.61 | $97.58 | 0 |
| 2019-12-27 | $101.61 | $101.61 | $101.61 | $101.61 | $97.58 | 0 |
| 2019-12-26 | $101.58 | $101.70 | $101.58 | $101.61 | $97.58 | 2,210 |
| 2019-12-25 | $101.55 | $101.55 | $101.55 | $101.55 | $97.52 | 100 |
| 2019-12-24 | $101.45 | $101.50 | $101.45 | $101.50 | $97.48 | 110 |
| 2019-12-23 | $101.38 | $101.38 | $101.38 | $101.38 | $97.36 | 110 |
| 2019-12-20 | $101.18 | $101.31 | $101.18 | $101.31 | $97.29 | 1,030 |
| 2019-12-19 | $101.30 | $101.30 | $101.11 | $101.13 | $97.11 | 5,820 |
| 2019-12-18 | $101.33 | $101.33 | $101.30 | $101.30 | $97.28 | 4,400 |
| 2019-12-17 | $101.33 | $101.33 | $101.33 | $101.33 | $97.31 | 700 |
| 2019-12-16 | $101.34 | $101.34 | $101.34 | $101.34 | $97.32 | 10 |
| 2019-12-13 | $101.34 | $101.34 | $101.34 | $101.34 | $97.32 | 40 |
| 2019-12-12 | $101.34 | $101.34 | $101.34 | $101.34 | $97.32 | 10 |
| 2019-12-11 | $101.34 | $101.34 | $101.34 | $101.34 | $97.32 | 10 |
| 2019-12-10 | $101.35 | $101.35 | $101.35 | $101.35 | $97.33 | 20 |
| 2019-12-09 | $101.35 | $101.35 | $101.35 | $101.35 | $97.33 | 0 |
| 2019-12-06 | $101.36 | $101.36 | $101.35 | $101.35 | $97.33 | 110 |
| 2019-12-05 | $101.35 | $101.35 | $101.35 | $101.35 | $97.33 | 100 |
| 2019-12-04 | $101.35 | $101.35 | $101.35 | $101.35 | $97.33 | 0 |
| 2019-12-03 | $101.35 | $101.35 | $101.35 | $101.35 | $97.33 | 100 |
| 2019-12-02 | $102.05 | $102.20 | $101.40 | $101.40 | $97.38 | 20,000 |
| 2019-11-29 | $102.20 | $102.45 | $102.20 | $102.45 | $97.43 | 1,300 |
| 2019-11-28 | $102.20 | $102.20 | $102.20 | $102.20 | $97.19 | 20 |
| 2019-11-27 | $102.35 | $102.35 | $102.35 | $102.35 | $97.33 | 10 |
| 2019-11-26 | $102.30 | $102.35 | $102.30 | $102.35 | $97.33 | 4,200 |
| 2019-11-25 | $102.20 | $102.20 | $102.20 | $102.20 | $97.19 | 10 |
| 2019-11-22 | $102.20 | $102.20 | $102.20 | $102.20 | $97.19 | 100 |
| 2019-11-21 | $102.20 | $102.20 | $102.20 | $102.20 | $97.19 | 10 |
| 2019-11-20 | $102.10 | $102.40 | $102.10 | $102.10 | $97.09 | 1,210 |
| 2019-11-19 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 100 |
| 2019-11-18 | $101.96 | $102.00 | $101.96 | $102.00 | $97.00 | 4,300 |
| 2019-11-15 | $101.70 | $101.70 | $101.70 | $101.70 | $96.71 | 0 |
| 2019-11-14 | $101.70 | $101.70 | $101.70 | $101.70 | $96.71 | 110 |
| 2019-11-13 | $101.63 | $101.63 | $101.63 | $101.63 | $96.65 | 100 |
| 2019-11-12 | $101.60 | $101.63 | $101.60 | $101.63 | $96.64 | 110 |
| 2019-11-11 | $101.70 | $101.70 | $101.47 | $101.50 | $96.52 | 130 |
| 2019-11-08 | $101.71 | $101.71 | $101.71 | $101.71 | $96.72 | 100 |
| 2019-11-07 | $101.50 | $101.51 | $101.50 | $101.51 | $96.53 | 120 |
| 2019-11-06 | $101.50 | $101.50 | $101.50 | $101.50 | $96.52 | 100 |
| 2019-11-05 | $101.47 | $101.47 | $101.47 | $101.47 | $96.49 | 2,120 |
| 2019-11-04 | $101.40 | $101.40 | $101.40 | $101.40 | $96.42 | 70 |
| 2019-11-01 | $101.50 | $101.50 | $101.40 | $101.40 | $96.43 | 410 |
| 2019-10-31 | $101.35 | $101.35 | $101.35 | $101.35 | $96.38 | 20 |
| 2019-10-30 | $101.46 | $101.46 | $101.30 | $101.30 | $96.33 | 1,400 |
| 2019-10-29 | $101.49 | $101.49 | $101.30 | $101.49 | $96.51 | 4,310 |
| 2019-10-28 | $101.50 | $101.50 | $101.50 | $101.50 | $96.52 | 10 |
| 2019-10-25 | $101.60 | $101.60 | $101.60 | $101.60 | $96.62 | 10 |
| 2019-10-24 | $101.60 | $101.79 | $101.60 | $101.74 | $96.75 | 500 |
| 2019-10-23 | $101.69 | $101.69 | $101.60 | $101.60 | $96.62 | 400 |
| 2019-10-22 | $101.80 | $101.80 | $101.80 | $101.80 | $96.81 | 0 |
| 2019-10-21 | $101.80 | $101.80 | $101.80 | $101.80 | $96.81 | 2,300 |
| 2019-10-18 | $101.80 | $101.80 | $101.80 | $101.80 | $96.81 | 100 |
| 2019-10-17 | $101.80 | $101.80 | $101.75 | $101.79 | $96.80 | 11,500 |
| 2019-10-16 | $101.75 | $101.80 | $101.75 | $101.80 | $96.81 | 3,200 |
| 2019-10-15 | $101.75 | $101.75 | $101.73 | $101.73 | $96.74 | 1,710 |
| 2019-10-14 | $101.95 | $101.95 | $101.75 | $101.75 | $96.76 | 2,310 |
| 2019-10-11 | $102.15 | $102.15 | $102.15 | $102.15 | $97.14 | 100 |
| 2019-10-10 | $102.01 | $102.19 | $102.01 | $102.19 | $97.18 | 500 |
| 2019-10-09 | $102.00 | $102.01 | $102.00 | $102.01 | $97.01 | 70,300 |
| 2019-10-08 | $101.99 | $102.00 | $101.99 | $102.00 | $97.00 | 2,810 |
| 2019-10-07 | $101.91 | $101.91 | $101.91 | $101.91 | $96.91 | 0 |
| 2019-10-04 | $101.91 | $101.91 | $101.91 | $101.91 | $96.91 | 0 |
| 2019-10-03 | $101.91 | $101.91 | $101.91 | $101.91 | $96.91 | 0 |
| 2019-10-02 | $101.91 | $101.91 | $101.91 | $101.91 | $96.91 | 0 |
| 2019-10-01 | $101.91 | $101.91 | $101.91 | $101.91 | $96.91 | 0 |
| 2019-09-30 | $101.91 | $101.91 | $101.91 | $101.91 | $96.91 | 100 |
| 2019-09-27 | $101.96 | $101.96 | $101.96 | $101.96 | $96.96 | 200 |
| 2019-09-26 | $101.96 | $101.96 | $101.96 | $101.96 | $96.96 | 620 |
| 2019-09-25 | $101.96 | $102.00 | $101.96 | $101.96 | $96.96 | 2,910 |
| 2019-09-24 | $101.96 | $101.96 | $101.96 | $101.96 | $96.96 | 4,700 |
| 2019-09-23 | $101.95 | $101.96 | $101.95 | $101.96 | $96.96 | 30 |
| 2019-09-20 | $102.00 | $102.00 | $101.88 | $102.00 | $97.00 | 230 |
| 2019-09-19 | $102.00 | $102.00 | $102.00 | $102.00 | $97.00 | 100 |
| 2019-09-18 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 100 |
| 2019-09-17 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 3,100 |
| 2019-09-16 | $102.10 | $102.10 | $102.05 | $102.05 | $97.05 | 210 |
| 2019-09-13 | $102.10 | $102.10 | $102.10 | $102.10 | $97.09 | 0 |
| 2019-09-12 | $102.20 | $102.20 | $102.10 | $102.10 | $97.09 | 2,420 |
| 2019-09-11 | $102.20 | $102.20 | $102.20 | $102.20 | $97.19 | 0 |
| 2019-09-10 | $102.20 | $102.20 | $102.20 | $102.20 | $97.19 | 210 |
| 2019-09-09 | $102.33 | $102.33 | $102.33 | $102.33 | $97.31 | 0 |
| 2019-09-06 | $102.15 | $102.33 | $102.15 | $102.33 | $97.31 | 7,700 |
| 2019-09-05 | $101.95 | $102.15 | $101.95 | $102.15 | $97.14 | 1,320 |
| 2019-09-04 | $101.95 | $101.95 | $101.95 | $101.95 | $96.95 | 120 |
| 2019-09-03 | $102.05 | $102.05 | $101.95 | $101.95 | $96.95 | 2,410 |
| 2019-09-02 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 0 |
| 2019-08-30 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 500 |
| 2019-08-29 | $101.98 | $101.98 | $101.98 | $101.98 | $96.98 | 100 |
| 2019-08-28 | $102.00 | $102.00 | $102.00 | $102.00 | $97.00 | 220 |
| 2019-08-27 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 820 |
| 2019-08-26 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 0 |
| 2019-08-23 | $102.05 | $102.05 | $102.05 | $102.05 | $97.05 | 100 |
| 2019-08-22 | $101.95 | $102.10 | $101.95 | $102.10 | $97.09 | 430 |
| 2019-08-21 | $101.90 | $101.92 | $101.90 | $101.92 | $96.92 | 120 |
| 2019-08-20 | $102.00 | $102.00 | $102.00 | $102.00 | $97.00 | 2,030 |
| 2019-08-19 | $102.14 | $102.20 | $102.00 | $102.15 | $97.14 | 5,820 |
| 2019-08-16 | $102.00 | $102.20 | $102.00 | $102.05 | $97.05 | 5,550 |
| 2019-08-15 | $102.00 | $102.20 | $102.00 | $102.00 | $97.00 | 2,810 |
| 2019-08-14 | $102.05 | $102.05 | $101.90 | $101.90 | $96.90 | 430 |
| 2019-08-13 | $101.75 | $101.90 | $101.75 | $101.90 | $96.90 | 50 |
| 2019-08-12 | $102.00 | $102.00 | $101.75 | $101.75 | $96.76 | 500 |
| 2019-08-09 | $101.72 | $101.72 | $101.72 | $101.72 | $96.73 | 30 |
| 2019-08-08 | $101.74 | $101.74 | $101.74 | $101.74 | $96.75 | 10 |
| 2019-08-07 | $101.95 | $101.95 | $101.70 | $101.75 | $96.76 | 6,130 |
| 2019-08-06 | $101.78 | $101.98 | $101.77 | $101.98 | $96.98 | 6,610 |
| 2019-08-05 | $101.65 | $101.77 | $101.65 | $101.77 | $96.78 | 8,010 |
| 2019-08-02 | $101.30 | $101.60 | $101.30 | $101.55 | $96.57 | 9,610 |
| 2019-08-01 | $101.20 | $101.20 | $101.20 | $101.20 | $96.24 | 110 |
| 2019-07-31 | $101.04 | $101.20 | $101.04 | $101.20 | $96.24 | 1,100 |
| 2019-07-30 | $101.04 | $101.04 | $101.04 | $101.04 | $96.09 | 20 |
| 2019-07-29 | $101.05 | $101.05 | $101.05 | $101.05 | $96.09 | 10 |
| 2019-07-26 | $101.00 | $101.05 | $101.00 | $101.05 | $96.09 | 20 |
| 2019-07-25 | $101.10 | $101.10 | $101.10 | $101.10 | $96.14 | 10 |
| 2019-07-24 | $101.10 | $101.10 | $101.10 | $101.10 | $96.14 | 40 |
| 2019-07-23 | $101.03 | $101.04 | $101.03 | $101.04 | $96.08 | 2,510 |
| 2019-07-22 | $101.05 | $101.05 | $101.05 | $101.05 | $96.09 | 0 |
| 2019-07-19 | $100.88 | $101.05 | $100.88 | $101.05 | $96.09 | 5,100 |
| 2019-07-18 | $100.86 | $100.86 | $100.86 | $100.86 | $95.91 | 10 |
| 2019-07-17 | $100.88 | $100.88 | $100.87 | $100.87 | $95.92 | 120 |
| 2019-07-16 | $100.88 | $100.88 | $100.88 | $100.88 | $95.93 | 0 |
| 2019-07-15 | $100.88 | $100.88 | $100.88 | $100.88 | $95.93 | 110 |
| 2019-07-12 | $100.86 | $100.86 | $100.86 | $100.86 | $95.91 | 110 |
| 2019-07-11 | $100.85 | $100.86 | $100.85 | $100.86 | $95.91 | 120 |
| 2019-07-10 | $100.82 | $100.82 | $100.82 | $100.82 | $95.87 | 0 |
| 2019-07-09 | $100.82 | $100.82 | $100.82 | $100.82 | $95.87 | 0 |
| 2019-07-08 | $100.82 | $100.82 | $100.82 | $100.82 | $95.87 | 10 |
| 2019-07-05 | $100.80 | $100.80 | $100.80 | $100.80 | $95.86 | 20 |
| 2019-07-04 | $100.80 | $100.80 | $100.80 | $100.80 | $95.86 | 10 |
| 2019-07-03 | $100.60 | $100.90 | $100.60 | $100.90 | $95.95 | 18,640 |
| 2019-07-02 | $100.35 | $100.75 | $100.35 | $100.50 | $95.57 | 10,030 |
| 2019-07-01 | $100.38 | $100.38 | $100.38 | $100.38 | $95.46 | 2,110 |
| 2019-06-28 | $100.40 | $100.70 | $100.40 | $100.40 | $95.48 | 6,330 |
| 2019-06-27 | $100.40 | $100.40 | $100.40 | $100.40 | $95.48 | 0 |
| 2019-06-26 | $100.40 | $100.40 | $100.40 | $100.40 | $95.48 | 10 |
| 2019-06-25 | $100.31 | $100.66 | $100.31 | $100.66 | $95.72 | 176,090 |
| 2019-06-24 | $100.30 | $100.32 | $100.30 | $100.32 | $95.40 | 520 |
| 2019-06-21 | $100.28 | $100.30 | $100.28 | $100.30 | $95.38 | 50 |
| 2019-06-20 | $100.25 | $100.40 | $100.25 | $100.30 | $95.38 | 11,030 |
| 2019-06-19 | $100.25 | $100.25 | $100.25 | $100.25 | $95.33 | 0 |
| 2019-06-18 | $100.25 | $100.25 | $100.25 | $100.25 | $95.33 | 210 |
| 2019-06-17 | $100.25 | $100.25 | $100.25 | $100.25 | $95.33 | 80 |
| 2019-06-14 | $100.30 | $100.31 | $100.30 | $100.31 | $95.39 | 2,630 |
| 2019-06-13 | $100.10 | $100.10 | $100.10 | $100.10 | $95.19 | 0 |
| 2019-06-12 | $100.10 | $100.10 | $100.10 | $100.10 | $95.19 | 0 |
| 2019-06-11 | $100.00 | $100.10 | $100.00 | $100.10 | $95.19 | 660 |
| 2019-06-10 | $100.20 | $100.20 | $100.20 | $100.20 | $95.29 | 1,020 |
| 2019-06-07 | $100.15 | $100.15 | $100.15 | $100.15 | $95.24 | 0 |
| 2019-06-06 | $100.15 | $100.15 | $100.15 | $100.15 | $95.24 | 10 |
| 2019-06-05 | $100.15 | $100.15 | $100.05 | $100.15 | $95.24 | 3,230 |
| 2019-06-04 | $100.00 | $100.15 | $100.00 | $100.15 | $95.24 | 270 |
| 2019-06-03 | $100.00 | $100.15 | $99.70 | $100.14 | $95.23 | 65,080 |
| 2019-05-31 | $100.00 | $100.00 | $100.00 | $100.00 | $95.10 | 700 |
| 2019-05-30 | $99.75 | $100.00 | $99.73 | $99.78 | $94.88 | 3,210 |
| 2019-05-29 | $99.63 | $99.68 | $99.63 | $99.68 | $94.79 | 130 |
| 2019-05-28 | $99.63 | $99.63 | $99.63 | $99.63 | $94.74 | 0 |
| 2019-05-27 | $99.63 | $99.63 | $99.63 | $99.63 | $94.74 | 100 |
| 2019-05-24 | $99.82 | $99.82 | $99.63 | $99.63 | $94.74 | 2,210 |
| 2019-05-23 | $99.70 | $99.70 | $99.70 | $99.70 | $94.81 | 70 |
| 2019-05-22 | $99.60 | $99.85 | $99.60 | $99.85 | $94.95 | 6,830 |
| 2019-05-21 | $99.71 | $99.71 | $99.70 | $99.70 | $94.81 | 610 |
| 2019-05-20 | $99.82 | $99.82 | $99.82 | $99.82 | $94.93 | 220 |
| 2019-05-17 | $100.00 | $100.00 | $100.00 | $100.00 | $95.10 | 100 |
| 2019-05-16 | $99.80 | $99.82 | $99.80 | $99.82 | $94.93 | 610 |
| 2019-05-15 | $99.70 | $99.74 | $99.70 | $99.72 | $94.83 | 2,920 |
| 2019-05-14 | $99.55 | $99.80 | $99.51 | $99.80 | $94.91 | 6,030 |
| 2019-05-13 | $99.37 | $99.50 | $99.37 | $99.48 | $94.60 | 610 |
| 2019-05-10 | $99.53 | $99.55 | $99.30 | $99.37 | $94.50 | 5,900 |
| 2019-05-09 | $99.42 | $99.53 | $99.42 | $99.48 | $94.60 | 200 |
| 2019-05-08 | $99.41 | $99.41 | $99.41 | $99.41 | $94.53 | 0 |
| 2019-05-07 | $99.40 | $99.41 | $99.40 | $99.41 | $94.53 | 900 |
| 2019-05-06 | $99.10 | $99.38 | $99.10 | $99.38 | $94.50 | 2,040 |
| 2019-05-03 | $99.02 | $99.02 | $99.02 | $99.02 | $94.16 | 0 |
| 2019-05-02 | $99.02 | $99.02 | $99.02 | $99.02 | $94.16 | 0 |
| 2019-05-01 | $99.02 | $99.02 | $99.02 | $99.02 | $94.16 | 0 |
| 2019-04-30 | $98.95 | $99.02 | $98.95 | $99.02 | $94.16 | 250 |
| 2019-04-29 | $99.03 | $99.03 | $98.95 | $98.95 | $94.10 | 2,130 |
| 2019-04-26 | $98.88 | $99.03 | $98.88 | $99.03 | $94.17 | 2,450 |
| 2019-04-25 | $98.75 | $99.09 | $98.75 | $99.09 | $94.23 | 6,640 |
| 2019-04-24 | $99.04 | $99.04 | $99.04 | $99.04 | $94.18 | 400 |
| 2019-04-23 | $99.10 | $99.10 | $99.09 | $99.09 | $94.23 | 110 |
| 2019-04-22 | $99.24 | $99.24 | $99.08 | $99.09 | $94.23 | 2,340 |
| 2019-04-19 | $99.05 | $99.25 | $99.00 | $99.25 | $94.38 | 330 |
| 2019-04-18 | $99.00 | $99.00 | $99.00 | $99.00 | $94.15 | 140 |
| 2019-04-17 | $99.16 | $99.16 | $99.00 | $99.00 | $94.15 | 240 |
| 2019-04-16 | $99.41 | $99.41 | $99.01 | $99.16 | $94.30 | 1,530 |
| 2019-04-15 | $99.01 | $99.41 | $99.01 | $99.41 | $94.53 | 920 |
| 2019-04-12 | $99.36 | $99.36 | $99.36 | $99.36 | $94.49 | 20 |
| 2019-04-11 | $99.50 | $99.57 | $99.50 | $99.57 | $94.69 | 4,300 |
| 2019-04-10 | $99.50 | $99.56 | $99.50 | $99.50 | $94.62 | 2,400 |
| 2019-04-09 | $99.61 | $99.61 | $99.50 | $99.50 | $94.62 | 1,110 |
| 2019-04-08 | $99.50 | $99.73 | $99.50 | $99.53 | $94.64 | 3,670 |
| 2019-04-05 | $99.80 | $99.80 | $99.80 | $99.80 | $94.91 | 0 |
| 2019-04-04 | $100.01 | $100.01 | $99.80 | $99.80 | $94.91 | 640 |
| 2019-04-03 | $100.10 | $100.10 | $100.01 | $100.01 | $95.11 | 2,140 |
| 2019-04-02 | $100.12 | $100.12 | $100.07 | $100.12 | $95.21 | 80 |
| 2019-04-01 | $100.20 | $100.20 | $100.12 | $100.12 | $95.21 | 2,090 |
| 2019-03-29 | $100.35 | $100.35 | $100.35 | $100.35 | $95.42 | 690 |
| 2019-03-28 | $100.37 | $100.38 | $100.35 | $100.35 | $95.43 | 330 |
| 2019-03-27 | $100.38 | $100.38 | $100.38 | $100.38 | $95.45 | 1,170 |
| 2019-03-26 | $100.44 | $100.45 | $100.34 | $100.35 | $95.43 | 3,240 |
| 2019-03-25 | $100.38 | $100.38 | $100.28 | $100.28 | $95.36 | 2,950 |
| 2019-03-22 | $100.20 | $100.20 | $100.20 | $100.20 | $95.29 | 780 |
| 2019-03-21 | $100.20 | $100.25 | $100.20 | $100.20 | $95.29 | 3,190 |
| 2019-03-20 | $100.19 | $100.20 | $100.19 | $100.19 | $95.28 | 200 |
| 2019-03-19 | $100.18 | $100.20 | $100.18 | $100.20 | $95.28 | 3,150 |
| 2019-03-18 | $100.13 | $100.22 | $100.13 | $100.22 | $95.31 | 3,570 |
| 2019-03-15 | $100.22 | $100.22 | $100.12 | $100.22 | $95.31 | 104,480 |
| 2019-03-14 | $100.12 | $100.25 | $100.12 | $100.15 | $95.24 | 5,400 |
| 2019-03-13 | $99.85 | $100.22 | $99.85 | $100.22 | $95.30 | 450 |
| 2019-03-12 | $100.11 | $100.11 | $100.00 | $100.05 | $95.14 | 11,600 |
| 2019-03-11 | $100.14 | $100.15 | $100.13 | $100.13 | $95.22 | 4,310 |
| 2019-03-08 | $99.92 | $100.29 | $99.92 | $100.15 | $95.23 | 9,830 |
| 2019-03-07 | $99.78 | $99.93 | $99.72 | $99.92 | $95.02 | 9,170 |
| 2019-03-06 | $99.77 | $99.88 | $99.70 | $99.78 | $94.89 | 9,020 |
| 2019-03-05 | $99.80 | $99.80 | $99.78 | $99.78 | $94.88 | 3,470 |
| 2019-03-04 | $100.01 | $100.01 | $99.77 | $99.87 | $94.97 | 3,040 |
| 2019-03-01 | $99.60 | $100.02 | $99.60 | $100.01 | $95.11 | 2,670 |
| 2019-02-28 | $100.01 | $100.04 | $100.01 | $100.03 | $95.12 | 3,470 |
| 2019-02-27 | $100.00 | $100.01 | $99.90 | $100.01 | $95.10 | 7,480 |
| 2019-02-26 | $100.00 | $100.01 | $100.00 | $100.00 | $95.10 | 6,210 |
| 2019-02-25 | $100.20 | $100.27 | $100.18 | $100.18 | $95.26 | 6,680 |
PING AN UOB Fund Management Company Ltd (511020) News Headlines
Recent PING AN UOB Fund Management Company Ltd (511020) News
Similar Companies to PING AN UOB Fund Management Company Ltd (511020) 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 | -- | -- | -- |