HFT Investment Management Company. Ltd (511060) Exchange: SHG
Data as of July 11, 2025
$106.97 ($0.04) 0.03%
HFT Investment Management Company. Ltd - Daily Information
Click for more stock information on HFT Investment Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $106.94 |
| Previous Close | $106.97 |
| High | $106.97 |
| Low | $106.93 |
| Adjusted Open | $106.94 |
| Previous Adjusted Close | $106.97 |
| Adjusted High | $106.97 |
| Adjusted Low | $106.93 |
About HFT Investment Management Company. Ltd (511060)
HFT Investment Management Co. Ltd.
Invest in HFT Investment Management Company. Ltd (511060)
Historical Stock Data for HFT Investment Management Company. Ltd (511060)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $106.94 | $106.97 | $106.93 | $106.97 | $106.97 | 13,376,100 |
| 2025-07-08 | $107.00 | $107.00 | $106.90 | $106.93 | $106.93 | 2,706,200 |
| 2025-07-07 | $106.99 | $106.99 | $106.93 | $106.95 | $106.95 | 16,122,500 |
| 2025-07-04 | $106.95 | $106.96 | $106.91 | $106.95 | $106.95 | 8,549,000 |
| 2025-07-03 | $106.92 | $106.96 | $106.91 | $106.94 | $106.94 | 16,814,000 |
| 2025-07-02 | $106.87 | $106.92 | $106.87 | $106.91 | $106.91 | 25,137,100 |
| 2025-06-30 | $106.88 | $106.88 | $106.80 | $106.81 | $106.81 | 5,227,200 |
| 2025-06-27 | $106.82 | $106.88 | $106.82 | $106.87 | $106.87 | 13,964,400 |
| 2025-06-26 | $106.81 | $106.90 | $106.81 | $106.83 | $106.83 | 23,677,900 |
| 2025-06-25 | $106.82 | $106.89 | $106.73 | $106.85 | $106.85 | 26,927,640 |
| 2025-06-24 | $106.86 | $106.86 | $106.73 | $106.77 | $106.77 | 15,846,400 |
| 2025-06-23 | $106.85 | $106.85 | $106.83 | $106.84 | $106.84 | 6,571,800 |
| 2025-06-20 | $106.81 | $106.85 | $106.80 | $106.84 | $106.84 | 2,926,360 |
| 2025-06-19 | $106.87 | $106.87 | $106.78 | $106.78 | $106.78 | 1,402,500 |
| 2025-06-18 | $107.43 | $107.43 | $107.35 | $107.38 | $107.38 | 7,045,600 |
| 2025-06-17 | $107.31 | $107.41 | $107.31 | $107.41 | $107.41 | 11,049,000 |
| 2025-06-13 | $107.29 | $107.30 | $107.24 | $107.27 | $107.27 | 16,100,300 |
| 2025-06-12 | $107.26 | $107.26 | $107.22 | $107.26 | $107.26 | 19,756,100 |
| 2025-06-11 | $107.26 | $107.27 | $107.22 | $107.24 | $107.24 | 16,534,400 |
| 2025-06-10 | $107.22 | $107.27 | $107.22 | $107.24 | $107.24 | 14,070,700 |
| 2025-06-09 | $107.21 | $107.23 | $107.18 | $107.19 | $107.19 | 11,056,630 |
| 2025-06-06 | $107.19 | $107.24 | $107.18 | $107.22 | $107.22 | 14,983,900 |
| 2025-06-05 | $107.12 | $107.21 | $107.11 | $107.15 | $107.15 | 9,694,000 |
| 2025-06-04 | $107.13 | $107.18 | $107.12 | $107.17 | $107.17 | 15,580,200 |
| 2025-06-03 | $107.13 | $107.14 | $107.07 | $107.11 | $107.11 | 11,499,400 |
| 2025-05-30 | $107.15 | $107.18 | $107.14 | $107.16 | $107.16 | 19,047,600 |
| 2025-05-29 | $107.14 | $107.19 | $107.01 | $107.04 | $107.04 | 1,244,900 |
| 2025-05-28 | $107.22 | $107.22 | $107.11 | $107.14 | $107.14 | 17,267,000 |
| 2025-05-27 | $107.15 | $107.24 | $107.11 | $107.12 | $107.12 | 23,372,600 |
| 2025-05-26 | $107.19 | $107.19 | $107.11 | $107.16 | $107.16 | 5,071,500 |
| 2025-05-23 | $107.18 | $107.30 | $107.09 | $107.20 | $107.20 | 4,444,400 |
| 2025-05-22 | $107.17 | $107.25 | $107.17 | $107.20 | $107.20 | 1,766,200 |
| 2025-05-21 | $107.18 | $107.24 | $107.17 | $107.21 | $107.21 | 3,659,200 |
| 2025-05-20 | $107.20 | $107.25 | $107.13 | $107.17 | $107.17 | 21,589,200 |
| 2025-05-19 | $107.17 | $107.25 | $107.17 | $107.19 | $107.19 | 27,400,800 |
| 2025-05-16 | $107.17 | $107.18 | $107.05 | $107.14 | $107.14 | 22,687,100 |
| 2025-05-15 | $107.13 | $107.21 | $107.05 | $107.14 | $107.14 | 23,602,600 |
| 2025-05-14 | $107.27 | $107.27 | $107.10 | $107.11 | $107.11 | 3,742,900 |
| 2025-05-13 | $107.18 | $107.25 | $107.18 | $107.20 | $107.20 | 1,675,130 |
| 2025-05-12 | $107.12 | $107.26 | $107.08 | $107.20 | $107.20 | 16,401,200 |
| 2025-05-09 | $107.20 | $107.22 | $107.10 | $107.13 | $107.13 | 8,179,000 |
| 2025-05-08 | $107.18 | $107.21 | $107.11 | $107.20 | $107.20 | 24,568,200 |
| 2025-05-07 | $107.09 | $107.12 | $107.01 | $107.04 | $107.04 | 9,091,500 |
| 2025-05-06 | $107.00 | $107.06 | $106.98 | $107.00 | $107.00 | 11,688,590 |
| 2025-04-30 | $107.00 | $107.03 | $106.93 | $107.00 | $107.00 | 1,171,600 |
| 2025-04-29 | $106.92 | $107.00 | $106.91 | $107.00 | $107.00 | 1,102,500 |
| 2025-04-28 | $106.90 | $106.94 | $106.90 | $106.94 | $106.94 | 1,215,400 |
| 2025-04-25 | $106.88 | $106.98 | $106.78 | $106.91 | $106.91 | 1,930,660 |
| 2025-04-24 | $106.86 | $106.92 | $106.75 | $106.78 | $106.78 | 13,721,920 |
| 2025-04-23 | $106.85 | $106.92 | $106.79 | $106.83 | $106.83 | 2,104,340 |
| 2025-04-22 | $106.96 | $106.96 | $106.86 | $106.93 | $106.93 | 6,812,400 |
| 2025-04-21 | $106.85 | $106.95 | $106.78 | $106.80 | $106.80 | 1,717,400 |
| 2025-04-18 | $106.81 | $106.88 | $106.77 | $106.81 | $106.81 | 2,270,200 |
| 2025-04-17 | $106.87 | $106.91 | $106.78 | $106.79 | $106.79 | 7,650,500 |
| 2025-04-16 | $106.79 | $106.86 | $106.79 | $106.84 | $106.84 | 11,551,700 |
| 2025-04-15 | $106.76 | $106.85 | $106.73 | $106.76 | $106.76 | 2,294,440 |
| 2025-04-14 | $106.73 | $106.78 | $106.69 | $106.75 | $106.75 | 16,301,890 |
| 2025-04-11 | $106.82 | $106.92 | $106.73 | $106.75 | $106.75 | 1,972,600 |
| 2025-04-10 | $106.76 | $106.89 | $106.60 | $106.85 | $106.85 | 8,083,000 |
| 2025-04-09 | $106.70 | $106.91 | $106.70 | $106.77 | $106.77 | 1,272,200 |
| 2025-04-08 | $106.70 | $106.70 | $106.59 | $106.68 | $106.68 | 8,032,300 |
| 2025-04-07 | $106.84 | $106.85 | $106.73 | $106.78 | $106.78 | 2,151,600 |
| 2025-04-03 | $106.45 | $106.58 | $106.35 | $106.54 | $106.54 | 493,200 |
| 2025-04-02 | $106.06 | $106.23 | $106.06 | $106.22 | $106.22 | 2,117,100 |
| 2025-04-01 | $106.01 | $106.06 | $105.96 | $106.00 | $106.00 | 9,430,400 |
| 2025-03-31 | $106.00 | $106.04 | $105.91 | $105.98 | $105.98 | 1,439,700 |
| 2025-03-28 | $106.02 | $106.03 | $105.94 | $106.00 | $106.00 | 1,901,300 |
| 2025-03-27 | $105.93 | $106.02 | $105.93 | $106.00 | $106.00 | 16,263,000 |
| 2025-03-26 | $105.95 | $106.03 | $105.90 | $106.02 | $106.02 | 1,668,000 |
| 2025-03-25 | $105.94 | $106.00 | $105.91 | $105.93 | $105.93 | 6,403,600 |
| 2025-03-24 | $105.89 | $105.89 | $105.78 | $105.88 | $105.88 | 4,817,800 |
| 2025-03-21 | $106.00 | $106.02 | $105.85 | $105.89 | $105.89 | 1,850,000 |
| 2025-03-20 | $105.87 | $106.03 | $105.87 | $106.03 | $106.03 | 1,213,300 |
| 2025-03-19 | $105.97 | $105.97 | $105.74 | $105.78 | $105.78 | 769,800 |
| 2025-03-18 | $105.90 | $106.09 | $105.90 | $106.02 | $106.02 | 1,163,800 |
| 2025-03-17 | $105.59 | $105.97 | $105.59 | $105.80 | $105.80 | 1,180,900 |
| 2025-03-14 | $106.08 | $106.18 | $106.02 | $106.15 | $106.15 | 8,277,800 |
| 2025-03-13 | $106.60 | $106.71 | $106.50 | $106.62 | $106.62 | 4,346,900 |
| 2025-03-12 | $106.49 | $106.88 | $106.49 | $106.88 | $106.88 | 3,672,900 |
| 2025-03-11 | $106.58 | $106.58 | $106.33 | $106.35 | $106.35 | 2,484,000 |
| 2025-03-10 | $106.58 | $106.67 | $106.58 | $106.65 | $106.65 | 8,022,500 |
| 2025-03-07 | $106.69 | $106.69 | $106.44 | $106.44 | $106.44 | 1,116,600 |
| 2025-03-06 | $106.79 | $106.81 | $106.62 | $106.68 | $106.68 | 2,202,100 |
| 2025-03-05 | $106.80 | $106.87 | $106.73 | $106.84 | $106.84 | 4,383,700 |
| 2025-03-04 | $106.94 | $106.95 | $106.71 | $106.72 | $106.72 | 1,661,000 |
| 2025-03-03 | $106.87 | $106.99 | $106.77 | $106.99 | $106.99 | 6,303,500 |
| 2025-02-28 | $106.75 | $106.87 | $106.67 | $106.82 | $106.82 | 6,568,300 |
| 2025-02-27 | $106.88 | $106.88 | $106.70 | $106.70 | $106.70 | 4,046,600 |
| 2025-02-26 | $106.94 | $107.00 | $106.86 | $106.93 | $106.93 | 2,850,600 |
| 2025-02-25 | $107.00 | $107.10 | $106.78 | $106.97 | $106.97 | 1,424,100 |
| 2025-02-24 | $107.06 | $107.07 | $106.77 | $106.77 | $106.77 | 2,384,100 |
| 2025-02-20 | $107.36 | $107.36 | $107.12 | $107.14 | $107.14 | 1,200,200 |
| 2025-02-19 | $107.36 | $107.41 | $107.30 | $107.40 | $107.40 | 7,776,800 |
| 2025-02-18 | $107.39 | $107.47 | $107.22 | $107.30 | $107.30 | 5,843,800 |
| 2025-02-17 | $107.47 | $107.48 | $107.35 | $107.40 | $107.40 | 8,175,500 |
| 2025-02-14 | $107.53 | $107.53 | $107.36 | $107.40 | $107.40 | 6,680,200 |
| 2025-02-13 | $107.51 | $107.58 | $107.51 | $107.53 | $107.53 | 5,434,700 |
| 2025-02-12 | $107.49 | $107.58 | $107.49 | $107.52 | $107.52 | 10,616,800 |
| 2025-02-11 | $107.41 | $107.57 | $107.41 | $107.52 | $107.52 | 6,137,000 |
| 2025-02-10 | $107.52 | $107.52 | $107.36 | $107.39 | $107.39 | 5,798,000 |
| 2025-02-07 | $107.68 | $107.68 | $107.49 | $107.51 | $107.51 | 6,669,000 |
| 2025-02-06 | $107.62 | $107.71 | $107.57 | $107.69 | $107.69 | 5,256,100 |
| 2025-02-05 | $107.64 | $107.64 | $107.53 | $107.58 | $107.58 | 2,870,100 |
| 2025-01-27 | $107.48 | $107.63 | $107.48 | $107.58 | $107.58 | 4,845,400 |
| 2025-01-24 | $107.47 | $107.48 | $107.40 | $107.42 | $107.42 | 2,504,400 |
| 2025-01-23 | $107.51 | $107.56 | $107.43 | $107.47 | $107.47 | 3,282,800 |
| 2025-01-22 | $107.58 | $107.58 | $107.49 | $107.54 | $107.54 | 1,588,400 |
| 2025-01-21 | $107.54 | $107.59 | $107.47 | $107.59 | $107.59 | 99,700 |
| 2025-01-20 | $107.55 | $107.58 | $107.52 | $107.54 | $107.54 | 2,660,580 |
| 2025-01-17 | $107.57 | $107.59 | $107.49 | $107.55 | $107.55 | 4,061,400 |
| 2025-01-16 | $107.52 | $107.60 | $107.45 | $107.56 | $107.56 | 1,555,800 |
| 2025-01-15 | $107.64 | $107.64 | $107.54 | $107.57 | $107.57 | 2,028,300 |
| 2025-01-14 | $107.56 | $107.64 | $107.43 | $107.63 | $107.63 | 1,711,000 |
| 2025-01-13 | $107.51 | $107.52 | $107.33 | $107.40 | $107.40 | 1,899,900 |
| 2025-01-09 | $107.60 | $107.62 | $107.42 | $107.43 | $107.43 | 1,284,000 |
| 2025-01-08 | $107.62 | $107.62 | $107.52 | $107.58 | $107.58 | 3,521,700 |
| 2025-01-07 | $107.62 | $107.65 | $107.45 | $107.54 | $107.54 | 175,600 |
| 2025-01-06 | $107.72 | $107.77 | $107.62 | $107.65 | $107.65 | 2,393,200 |
| 2025-01-03 | $107.57 | $107.79 | $107.54 | $107.79 | $107.79 | 259,100 |
| 2025-01-02 | $107.43 | $107.46 | $107.38 | $107.45 | $107.45 | 1,512,800 |
| 2024-12-31 | $107.49 | $107.49 | $107.33 | $107.41 | $107.41 | 377,400 |
| 2024-12-30 | $107.61 | $107.61 | $107.25 | $107.29 | $107.29 | 450,990 |
| 2024-12-27 | $107.55 | $107.65 | $107.55 | $107.65 | $107.65 | 4,564,600 |
| 2024-12-26 | $107.60 | $107.62 | $107.48 | $107.50 | $107.50 | 1,549,700 |
| 2024-12-25 | $107.70 | $107.70 | $107.53 | $107.57 | $107.57 | 3,165,100 |
| 2024-12-24 | $108.30 | $108.37 | $108.15 | $108.27 | $108.27 | 2,824,400 |
| 2024-12-23 | $108.38 | $108.41 | $108.11 | $108.16 | $108.16 | 2,738,800 |
| 2024-12-20 | $108.11 | $108.23 | $108.11 | $108.22 | $108.22 | 4,078,100 |
| 2024-12-19 | $107.99 | $108.06 | $107.91 | $107.99 | $107.99 | 131,300 |
| 2024-12-18 | $108.01 | $108.09 | $107.78 | $107.91 | $107.91 | 219,000 |
| 2024-12-17 | $107.92 | $107.92 | $107.85 | $107.89 | $107.89 | 1,927,800 |
| 2024-12-16 | $107.77 | $107.96 | $107.77 | $107.88 | $107.88 | 5,099,200 |
| 2024-12-13 | $107.64 | $107.77 | $107.64 | $107.71 | $107.71 | 3,002,000 |
| 2024-12-12 | $107.40 | $107.48 | $107.40 | $107.48 | $107.48 | 2,198,600 |
| 2024-12-11 | $107.39 | $107.40 | $107.30 | $107.40 | $107.40 | 3,653,400 |
| 2024-12-10 | $107.20 | $107.50 | $106.66 | $107.48 | $107.48 | 2,470,290 |
| 2024-12-09 | $107.19 | $107.27 | $107.14 | $107.19 | $107.19 | 1,561,400 |
| 2024-12-06 | $107.12 | $107.18 | $107.12 | $107.14 | $107.14 | 2,655,200 |
| 2024-12-05 | $107.11 | $107.13 | $107.04 | $107.09 | $107.09 | 2,587,000 |
| 2024-12-04 | $107.05 | $107.10 | $107.00 | $107.09 | $107.09 | 1,925,400 |
| 2024-12-03 | $107.03 | $107.03 | $106.93 | $106.96 | $106.96 | 1,851,200 |
| 2024-12-02 | $106.92 | $107.04 | $106.90 | $107.03 | $107.03 | 2,906,800 |
| 2024-11-29 | $106.78 | $106.82 | $106.67 | $106.74 | $106.74 | 3,204,200 |
| 2024-11-28 | $106.72 | $106.78 | $106.72 | $106.78 | $106.78 | 215,000 |
| 2024-11-27 | $106.69 | $106.76 | $106.66 | $106.71 | $106.71 | 1,390,700 |
| 2024-11-26 | $106.58 | $106.68 | $106.58 | $106.63 | $106.63 | 1,316,300 |
| 2024-11-25 | $106.53 | $106.64 | $106.52 | $106.63 | $106.63 | 242,010 |
| 2024-11-22 | $106.65 | $106.65 | $106.53 | $106.54 | $106.54 | 1,731,500 |
| 2024-11-21 | $106.53 | $106.61 | $106.53 | $106.61 | $106.61 | 1,127,800 |
| 2024-11-20 | $106.55 | $106.58 | $106.48 | $106.57 | $106.57 | 165,800 |
| 2024-11-19 | $106.48 | $106.52 | $106.47 | $106.49 | $106.49 | 147,800 |
| 2024-11-18 | $106.62 | $106.62 | $106.41 | $106.46 | $106.46 | 2,127,900 |
| 2024-11-15 | $106.55 | $106.64 | $106.54 | $106.62 | $106.62 | 252,770 |
| 2024-11-14 | $106.49 | $106.49 | $106.44 | $106.48 | $106.48 | 1,844,300 |
| 2024-11-13 | $106.50 | $106.50 | $106.40 | $106.44 | $106.44 | 56,900 |
| 2024-11-12 | $106.37 | $106.47 | $106.37 | $106.47 | $106.47 | 1,674,600 |
| 2024-11-11 | $106.30 | $106.35 | $106.25 | $106.30 | $106.30 | 2,645,700 |
| 2024-11-08 | $106.22 | $106.24 | $106.15 | $106.23 | $106.23 | 1,116,800 |
| 2024-11-07 | $106.17 | $106.22 | $106.06 | $106.19 | $106.19 | 1,247,100 |
| 2024-11-06 | $106.08 | $106.16 | $106.05 | $106.09 | $106.09 | 25,000 |
| 2024-11-05 | $106.05 | $106.08 | $105.99 | $106.08 | $106.08 | 1,997,200 |
| 2024-11-04 | $105.95 | $105.97 | $105.92 | $105.95 | $105.95 | 2,035,500 |
| 2024-11-01 | $105.87 | $105.93 | $105.83 | $105.89 | $105.89 | 65,300 |
| 2024-10-31 | $105.85 | $105.90 | $105.82 | $105.87 | $105.87 | 2,195,300 |
| 2024-10-30 | $105.83 | $105.87 | $105.82 | $105.87 | $105.87 | 2,394,900 |
| 2024-10-29 | $105.86 | $105.86 | $105.80 | $105.81 | $105.81 | 711,900 |
| 2024-10-28 | $105.88 | $105.95 | $105.83 | $105.88 | $105.88 | 2,089,900 |
| 2024-10-25 | $105.92 | $105.94 | $105.88 | $105.91 | $105.91 | 2,245,700 |
| 2024-10-24 | $105.91 | $105.96 | $105.86 | $105.90 | $105.90 | 2,166,300 |
| 2024-10-23 | $106.01 | $106.01 | $105.90 | $105.90 | $105.90 | 1,216,400 |
| 2024-10-22 | $106.01 | $106.06 | $105.92 | $105.93 | $105.93 | 2,183,400 |
| 2024-10-21 | $106.01 | $106.01 | $105.87 | $105.95 | $105.95 | 3,574,200 |
| 2024-10-18 | $106.07 | $106.16 | $105.88 | $105.93 | $105.93 | 114,000 |
| 2024-10-17 | $105.93 | $105.98 | $105.88 | $105.97 | $105.97 | 228,100 |
| 2024-10-16 | $105.92 | $105.97 | $105.85 | $105.87 | $105.87 | 2,767,900 |
| 2024-10-15 | $105.85 | $105.91 | $105.82 | $105.87 | $105.87 | 2,862,390 |
| 2024-10-14 | $105.96 | $105.96 | $105.82 | $105.85 | $105.85 | 2,913,400 |
| 2024-10-11 | $105.97 | $106.05 | $105.87 | $105.99 | $105.99 | 1,641,500 |
| 2024-10-10 | $105.78 | $106.20 | $105.48 | $106.20 | $106.20 | 66,800 |
| 2024-10-09 | $105.78 | $105.88 | $105.66 | $105.84 | $105.84 | 1,376,500 |
| 2024-10-08 | $105.69 | $105.69 | $104.74 | $105.53 | $105.53 | 1,854,500 |
| 2024-09-30 | $105.20 | $105.49 | $103.68 | $105.49 | $105.49 | 1,269,900 |
| 2024-09-27 | $106.10 | $106.10 | $105.75 | $105.76 | $105.76 | 163,400 |
| 2024-09-26 | $106.46 | $106.56 | $106.12 | $106.18 | $106.18 | 1,194,300 |
| 2024-09-25 | $106.55 | $106.78 | $106.53 | $106.78 | $106.78 | 155,600 |
| 2024-09-24 | $106.80 | $106.83 | $106.46 | $106.58 | $106.58 | 191,210 |
| 2024-09-23 | $106.69 | $106.78 | $106.66 | $106.71 | $106.71 | 4,294,700 |
| 2024-09-20 | $106.68 | $106.75 | $106.68 | $106.74 | $106.74 | 1,375,200 |
| 2024-09-19 | $106.71 | $106.78 | $106.60 | $106.62 | $106.62 | 2,768,100 |
| 2024-09-18 | $106.59 | $106.69 | $106.59 | $106.61 | $106.61 | 205,800 |
| 2024-09-13 | $106.58 | $106.65 | $106.53 | $106.55 | $106.55 | 499,400 |
| 2024-09-12 | $106.56 | $106.63 | $106.51 | $106.53 | $106.53 | 73,310 |
| 2024-09-11 | $106.46 | $106.54 | $106.46 | $106.51 | $106.51 | 1,431,600 |
| 2024-09-10 | $106.40 | $106.47 | $106.37 | $106.43 | $106.43 | 2,674,300 |
| 2024-09-09 | $106.42 | $106.42 | $106.34 | $106.40 | $106.40 | 1,481,700 |
| 2024-09-06 | $106.21 | $106.28 | $106.21 | $106.28 | $106.28 | 2,094,200 |
| 2024-09-05 | $106.23 | $106.28 | $106.23 | $106.26 | $106.26 | 2,443,800 |
| 2024-09-04 | $106.23 | $106.28 | $106.16 | $106.18 | $106.18 | 1,953,000 |
| 2024-09-03 | $106.09 | $106.16 | $106.09 | $106.16 | $106.16 | 2,079,600 |
| 2024-09-02 | $106.06 | $106.13 | $106.02 | $106.05 | $106.05 | 4,801,900 |
| 2024-08-30 | $105.92 | $105.92 | $105.80 | $105.85 | $105.85 | 2,620,600 |
| 2024-08-29 | $105.97 | $105.97 | $105.85 | $105.89 | $105.89 | 2,843,800 |
| 2024-08-28 | $105.91 | $105.98 | $105.89 | $105.94 | $105.94 | 2,911,100 |
| 2024-08-27 | $105.91 | $105.96 | $105.88 | $105.89 | $105.89 | 3,113,400 |
| 2024-08-26 | $105.98 | $106.00 | $105.93 | $105.96 | $105.96 | 1,288,600 |
| 2024-08-23 | $105.95 | $106.03 | $105.93 | $106.03 | $106.03 | 2,993,100 |
| 2024-08-22 | $105.89 | $105.97 | $105.89 | $105.92 | $105.92 | 1,540,800 |
| 2024-08-21 | $105.98 | $105.98 | $105.76 | $105.83 | $105.83 | 1,782,300 |
| 2024-08-20 | $105.94 | $106.03 | $105.93 | $105.99 | $105.99 | 433,600 |
| 2024-08-19 | $105.89 | $106.00 | $105.87 | $105.93 | $105.93 | 1,772,100 |
| 2024-08-16 | $105.82 | $105.86 | $105.77 | $105.84 | $105.84 | 3,280,600 |
| 2024-08-15 | $105.87 | $105.92 | $105.63 | $105.67 | $105.67 | 525,900 |
| 2024-08-14 | $105.87 | $105.96 | $105.80 | $105.87 | $105.87 | 4,676,090 |
| 2024-08-13 | $105.74 | $105.86 | $105.74 | $105.83 | $105.83 | 3,498,710 |
| 2024-08-12 | $105.79 | $105.79 | $105.56 | $105.59 | $105.59 | 4,593,600 |
| 2024-08-09 | $105.93 | $105.93 | $105.85 | $105.89 | $105.89 | 1,795,100 |
| 2024-08-08 | $106.00 | $106.01 | $105.88 | $105.93 | $105.93 | 3,695,700 |
| 2024-08-07 | $105.94 | $106.06 | $105.94 | $106.05 | $106.05 | 1,535,800 |
| 2024-08-06 | $105.96 | $106.00 | $105.88 | $106.00 | $106.00 | 1,894,200 |
| 2024-08-05 | $106.06 | $106.10 | $105.95 | $106.04 | $106.04 | 2,311,000 |
| 2024-08-02 | $106.01 | $106.09 | $105.92 | $106.01 | $106.01 | 1,813,600 |
| 2024-08-01 | $105.91 | $106.30 | $105.83 | $106.01 | $106.01 | 817,210 |
| 2024-07-31 | $105.85 | $106.23 | $105.80 | $105.88 | $105.88 | 2,701,200 |
| 2024-07-30 | $105.70 | $105.75 | $105.69 | $105.75 | $105.75 | 2,351,800 |
| 2024-07-29 | $105.65 | $105.67 | $105.61 | $105.66 | $105.66 | 3,076,300 |
| 2024-07-26 | $105.62 | $105.68 | $105.58 | $105.64 | $105.64 | 549,100 |
| 2024-07-25 | $105.57 | $105.63 | $105.55 | $105.62 | $105.62 | 2,861,000 |
| 2024-07-24 | $105.50 | $105.55 | $105.45 | $105.49 | $105.49 | 2,581,800 |
| 2024-07-23 | $105.40 | $105.47 | $105.37 | $105.45 | $105.45 | 2,306,910 |
| 2024-07-22 | $105.33 | $105.42 | $105.29 | $105.40 | $105.40 | 3,155,800 |
| 2024-07-19 | $105.22 | $105.27 | $105.22 | $105.27 | $105.27 | 2,231,200 |
| 2024-07-18 | $105.17 | $105.22 | $105.16 | $105.17 | $105.17 | 2,052,900 |
| 2024-07-17 | $105.17 | $105.23 | $105.17 | $105.17 | $105.17 | 5,704,300 |
| 2024-07-16 | $105.14 | $105.17 | $105.12 | $105.14 | $105.14 | 7,354,200 |
| 2024-07-15 | $105.12 | $105.17 | $105.10 | $105.14 | $105.14 | 3,370,800 |
| 2024-07-12 | $105.07 | $105.16 | $105.07 | $105.12 | $105.12 | 645,200 |
| 2024-07-11 | $105.04 | $105.12 | $105.02 | $105.07 | $105.07 | 5,505,700 |
| 2024-07-10 | $105.06 | $105.09 | $105.02 | $105.04 | $105.04 | 1,906,700 |
| 2024-07-09 | $104.98 | $105.06 | $104.98 | $105.06 | $105.06 | 3,989,400 |
| 2024-07-08 | $104.94 | $104.94 | $104.80 | $104.87 | $104.87 | 2,559,400 |
| 2024-07-05 | $105.09 | $105.11 | $105.00 | $105.00 | $105.00 | 1,935,000 |
| 2024-07-04 | $105.07 | $105.09 | $105.02 | $105.06 | $105.06 | 7,278,000 |
| 2024-07-03 | $105.02 | $105.11 | $104.98 | $105.06 | $105.06 | 2,919,700 |
| 2024-07-02 | $104.89 | $104.98 | $104.57 | $104.98 | $104.98 | 1,754,600 |
| 2024-07-01 | $104.93 | $104.99 | $104.56 | $104.79 | $104.79 | 330,800 |
| 2024-06-28 | $104.90 | $104.96 | $104.81 | $104.87 | $104.87 | 4,393,900 |
| 2024-06-27 | $104.85 | $104.85 | $104.75 | $104.85 | $104.85 | 5,464,300 |
| 2024-06-26 | $105.42 | $105.44 | $105.34 | $105.42 | $105.42 | 3,418,420 |
| 2024-06-25 | $105.27 | $105.47 | $105.27 | $105.42 | $105.42 | 4,773,300 |
| 2024-06-24 | $105.07 | $105.30 | $105.04 | $105.28 | $105.28 | 1,925,900 |
| 2024-06-21 | $105.20 | $105.22 | $105.04 | $105.09 | $105.09 | 2,932,700 |
| 2024-06-20 | $105.16 | $105.21 | $105.12 | $105.20 | $105.20 | 2,857,600 |
| 2024-06-19 | $105.14 | $105.19 | $105.08 | $105.15 | $105.15 | 2,760,800 |
| 2024-06-18 | $105.09 | $105.15 | $105.09 | $105.13 | $105.13 | 3,447,400 |
| 2024-06-17 | $105.07 | $105.09 | $105.00 | $105.07 | $105.07 | 3,707,800 |
| 2024-06-14 | $105.08 | $105.08 | $105.05 | $105.06 | $105.06 | 2,019,600 |
| 2024-06-13 | $105.06 | $105.09 | $105.02 | $105.07 | $105.07 | 1,290,300 |
| 2024-06-12 | $105.10 | $105.13 | $105.04 | $105.07 | $105.07 | 2,124,000 |
| 2024-06-11 | $104.95 | $105.06 | $104.95 | $105.05 | $105.05 | 1,694,980 |
| 2024-06-07 | $104.86 | $104.96 | $104.86 | $104.95 | $104.95 | 2,282,300 |
| 2024-06-06 | $104.87 | $104.87 | $104.80 | $104.85 | $104.85 | 1,149,200 |
| 2024-06-05 | $104.70 | $104.87 | $104.67 | $104.87 | $104.87 | 330,300 |
| 2024-06-04 | $104.67 | $104.68 | $104.61 | $104.68 | $104.68 | 2,832,200 |
| 2024-06-03 | $104.60 | $104.64 | $104.51 | $104.63 | $104.63 | 4,816,500 |
| 2024-05-31 | $104.61 | $104.61 | $104.46 | $104.50 | $104.50 | 1,810,000 |
| 2024-05-30 | $104.61 | $104.70 | $104.61 | $104.65 | $104.65 | 3,019,700 |
| 2024-05-29 | $104.58 | $104.67 | $104.58 | $104.67 | $104.67 | 2,434,400 |
| 2024-05-28 | $104.37 | $104.59 | $104.37 | $104.58 | $104.58 | 1,387,200 |
| 2024-05-27 | $104.37 | $104.43 | $104.27 | $104.41 | $104.41 | 2,505,100 |
| 2024-05-24 | $104.42 | $104.42 | $104.32 | $104.40 | $104.40 | 5,230,250 |
| 2024-05-23 | $104.37 | $104.45 | $104.30 | $104.35 | $104.35 | 4,702,300 |
| 2024-05-22 | $104.32 | $104.41 | $104.30 | $104.33 | $104.33 | 3,689,500 |
| 2024-05-21 | $104.31 | $104.47 | $104.25 | $104.33 | $104.33 | 5,963,000 |
| 2024-05-20 | $104.36 | $104.40 | $104.22 | $104.30 | $104.30 | 1,212,200 |
| 2024-05-17 | $104.48 | $104.49 | $104.29 | $104.36 | $104.36 | 3,288,600 |
| 2024-05-16 | $104.61 | $104.68 | $104.40 | $104.48 | $104.48 | 1,995,000 |
| 2024-05-15 | $104.63 | $104.67 | $104.49 | $104.54 | $104.54 | 1,911,300 |
| 2024-05-14 | $104.63 | $104.63 | $104.46 | $104.54 | $104.54 | 1,746,800 |
| 2024-05-13 | $104.55 | $104.61 | $104.43 | $104.48 | $104.48 | 2,693,500 |
| 2024-05-10 | $104.62 | $104.68 | $104.41 | $104.48 | $104.48 | 1,709,100 |
| 2024-05-09 | $104.57 | $104.62 | $104.53 | $104.60 | $104.60 | 5,791,600 |
| 2024-05-08 | $104.54 | $104.58 | $104.49 | $104.57 | $104.57 | 1,786,700 |
| 2024-05-07 | $104.49 | $104.55 | $104.39 | $104.54 | $104.54 | 1,324,900 |
| 2024-05-06 | $104.40 | $104.46 | $104.13 | $104.37 | $104.37 | 2,332,300 |
| 2024-04-30 | $104.07 | $104.33 | $104.07 | $104.33 | $104.33 | 1,803,900 |
| 2024-04-29 | $104.66 | $104.66 | $103.95 | $104.07 | $104.07 | 674,800 |
| 2024-04-26 | $104.72 | $104.72 | $104.41 | $104.47 | $104.47 | 368,400 |
| 2024-04-25 | $104.68 | $104.77 | $104.68 | $104.76 | $104.76 | 1,521,400 |
| 2024-04-24 | $104.74 | $104.82 | $104.64 | $104.68 | $104.68 | 2,668,100 |
| 2024-04-23 | $104.79 | $104.93 | $104.73 | $104.92 | $104.92 | 1,741,200 |
| 2024-04-22 | $104.65 | $104.84 | $104.65 | $104.82 | $104.82 | 2,308,700 |
| 2024-04-19 | $104.61 | $104.67 | $104.58 | $104.65 | $104.65 | 2,206,500 |
| 2024-04-18 | $104.55 | $104.64 | $104.53 | $104.61 | $104.61 | 2,120,900 |
| 2024-04-17 | $104.58 | $104.60 | $104.52 | $104.59 | $104.59 | 1,187,800 |
| 2024-04-16 | $104.47 | $104.65 | $104.47 | $104.57 | $104.57 | 2,322,000 |
| 2024-04-15 | $104.41 | $104.50 | $104.41 | $104.44 | $104.44 | 1,579,600 |
| 2024-04-12 | $104.30 | $104.43 | $104.30 | $104.40 | $104.40 | 1,872,500 |
| 2024-04-11 | $104.26 | $104.31 | $104.20 | $104.28 | $104.28 | 1,896,500 |
| 2024-04-10 | $104.23 | $104.34 | $104.19 | $104.26 | $104.26 | 2,202,600 |
| 2024-04-09 | $104.17 | $104.30 | $104.17 | $104.28 | $104.28 | 3,881,200 |
| 2024-04-08 | $104.19 | $104.43 | $104.10 | $104.19 | $104.19 | 2,452,390 |
| 2024-04-03 | $104.08 | $104.19 | $104.08 | $104.19 | $104.19 | 1,488,600 |
| 2024-04-02 | $103.98 | $104.08 | $103.98 | $104.06 | $104.06 | 2,078,400 |
| 2024-04-01 | $103.92 | $104.01 | $103.92 | $103.93 | $103.93 | 490,100 |
| 2024-03-29 | $103.93 | $103.96 | $103.93 | $103.96 | $103.96 | 2,762,100 |
| 2024-03-28 | $103.93 | $103.96 | $103.89 | $103.90 | $103.90 | 17,100 |
| 2024-03-27 | $104.57 | $104.62 | $104.52 | $104.62 | $104.62 | 1,847,300 |
| 2024-03-26 | $104.52 | $104.61 | $104.52 | $104.59 | $104.59 | 3,879,200 |
| 2024-03-25 | $104.57 | $104.61 | $104.51 | $104.57 | $104.57 | 1,461,400 |
| 2024-03-22 | $104.57 | $104.67 | $104.37 | $104.57 | $104.57 | 2,580,000 |
| 2024-03-21 | $104.44 | $104.54 | $104.44 | $104.54 | $104.54 | 1,772,220 |
| 2024-03-20 | $104.45 | $104.85 | $104.40 | $104.49 | $104.49 | 3,943,900 |
| 2024-03-19 | $104.40 | $104.58 | $104.36 | $104.56 | $104.56 | 937,900 |
| 2024-03-18 | $104.37 | $104.49 | $104.29 | $104.45 | $104.45 | 3,327,200 |
| 2024-03-15 | $104.28 | $104.44 | $104.20 | $104.42 | $104.42 | 4,638,000 |
| 2024-03-14 | $104.32 | $104.33 | $104.09 | $104.20 | $104.20 | 4,305,000 |
| 2024-03-13 | $104.31 | $104.36 | $104.26 | $104.31 | $104.31 | 2,932,600 |
| 2024-03-12 | $104.46 | $104.46 | $104.13 | $104.29 | $104.29 | 3,570,500 |
| 2024-03-11 | $104.51 | $104.59 | $104.45 | $104.52 | $104.52 | 3,537,200 |
| 2024-03-08 | $104.48 | $104.55 | $104.47 | $104.53 | $104.53 | 3,058,500 |
| 2024-03-07 | $104.53 | $104.55 | $104.05 | $104.53 | $104.53 | 2,142,700 |
| 2024-03-06 | $104.39 | $104.60 | $104.38 | $104.49 | $104.49 | 2,576,400 |
| 2024-03-05 | $104.36 | $104.37 | $104.34 | $104.36 | $104.36 | 3,854,600 |
| 2024-03-04 | $104.34 | $104.42 | $104.34 | $104.39 | $104.39 | 3,382,000 |
| 2024-03-01 | $104.35 | $104.37 | $104.24 | $104.24 | $104.24 | 2,470,800 |
| 2024-02-29 | $104.35 | $104.59 | $104.28 | $104.38 | $104.38 | 1,825,200 |
| 2024-02-28 | $104.33 | $104.34 | $104.25 | $104.34 | $104.34 | 2,791,500 |
| 2024-02-27 | $104.22 | $104.29 | $104.21 | $104.28 | $104.28 | 1,071,300 |
| 2024-02-26 | $104.15 | $104.22 | $104.10 | $104.19 | $104.19 | 1,346,400 |
| 2024-02-23 | $104.10 | $104.31 | $103.85 | $104.20 | $104.20 | 4,178,000 |
| 2024-02-22 | $103.98 | $104.05 | $103.97 | $104.03 | $104.03 | 2,831,000 |
| 2024-02-21 | $104.00 | $104.04 | $103.96 | $104.03 | $104.03 | 2,283,000 |
| 2024-02-20 | $103.99 | $104.00 | $103.93 | $104.00 | $104.00 | 3,129,900 |
| 2024-02-19 | $103.96 | $103.99 | $103.67 | $103.98 | $103.98 | 3,376,200 |
| 2024-02-08 | $103.86 | $103.96 | $103.60 | $103.96 | $103.96 | 2,096,400 |
| 2024-02-07 | $103.74 | $103.74 | $103.62 | $103.67 | $103.67 | 6,070,100 |
| 2024-02-06 | $103.73 | $103.82 | $103.50 | $103.58 | $103.58 | 185,710 |
| 2024-02-05 | $103.90 | $103.99 | $103.75 | $103.85 | $103.85 | 4,773,600 |
| 2024-02-02 | $103.73 | $103.83 | $103.49 | $103.74 | $103.74 | 3,089,500 |
| 2024-02-01 | $103.70 | $103.70 | $103.50 | $103.67 | $103.67 | 5,892,300 |
| 2024-01-31 | $103.60 | $103.60 | $103.35 | $103.58 | $103.58 | 3,282,400 |
| 2024-01-30 | $103.18 | $103.38 | $103.16 | $103.36 | $103.36 | 1,851,400 |
| 2024-01-29 | $103.01 | $103.20 | $103.01 | $103.13 | $103.13 | 2,963,900 |
| 2024-01-26 | $103.02 | $103.11 | $103.01 | $103.05 | $103.05 | 2,160,400 |
| 2024-01-25 | $102.92 | $103.17 | $102.91 | $103.06 | $103.06 | 2,845,100 |
| 2024-01-24 | $102.89 | $102.89 | $102.79 | $102.87 | $102.87 | 2,107,800 |
| 2024-01-23 | $102.83 | $102.89 | $102.77 | $102.89 | $102.89 | 1,842,500 |
| 2024-01-22 | $102.89 | $102.94 | $102.85 | $102.90 | $102.90 | 2,322,200 |
| 2024-01-19 | $102.94 | $102.95 | $102.89 | $102.93 | $102.93 | 2,931,500 |
| 2024-01-18 | $102.90 | $102.96 | $102.80 | $102.91 | $102.91 | 4,053,200 |
| 2024-01-17 | $102.75 | $102.84 | $102.75 | $102.84 | $102.84 | 2,271,700 |
| 2024-01-16 | $102.82 | $102.89 | $102.75 | $102.81 | $102.81 | 2,705,700 |
| 2024-01-15 | $102.83 | $102.83 | $102.72 | $102.78 | $102.78 | 2,819,190 |
| 2024-01-12 | $102.78 | $102.87 | $102.78 | $102.82 | $102.82 | 2,289,500 |
| 2024-01-11 | $102.72 | $102.78 | $102.71 | $102.78 | $102.78 | 2,791,500 |
| 2024-01-10 | $102.74 | $102.79 | $102.70 | $102.72 | $102.72 | 2,283,000 |
| 2024-01-09 | $102.62 | $102.70 | $102.60 | $102.70 | $102.70 | 3,634,100 |
| 2024-01-08 | $102.53 | $102.73 | $102.53 | $102.67 | $102.67 | 2,160,900 |
| 2024-01-05 | $102.40 | $102.60 | $102.38 | $102.55 | $102.55 | 99,000 |
| 2024-01-04 | $102.34 | $102.41 | $102.34 | $102.37 | $102.37 | 52,000 |
| 2024-01-03 | $102.27 | $102.34 | $102.27 | $102.31 | $102.31 | 3,043,300 |
| 2024-01-02 | $102.25 | $102.29 | $102.23 | $102.25 | $102.25 | 2,618,300 |
| 2024-01-01 | $102.23 | $102.23 | $102.23 | $102.23 | $102.23 | 0 |
| 2023-12-29 | $102.42 | $102.47 | $102.20 | $102.23 | $102.23 | 2,075,100 |
| 2023-12-28 | $102.42 | $102.48 | $102.28 | $102.38 | $102.38 | 946,100 |
| 2023-12-27 | $102.39 | $102.42 | $102.35 | $102.39 | $102.39 | 3,242,300 |
| 2023-12-26 | $102.36 | $102.43 | $102.32 | $102.36 | $102.36 | 1,396,000 |
| 2023-12-25 | $102.38 | $102.48 | $102.32 | $102.35 | $102.35 | 1,587,700 |
| 2023-12-22 | $102.37 | $102.39 | $102.29 | $102.33 | $102.33 | 90,700 |
| 2023-12-21 | $102.97 | $102.99 | $102.91 | $102.96 | $102.36 | 2,573,500 |
| 2023-12-20 | $102.99 | $102.99 | $102.89 | $102.92 | $102.32 | 1,907,300 |
| 2023-12-19 | $103.02 | $103.02 | $102.88 | $102.92 | $102.32 | 3,044,700 |
| 2023-12-18 | $102.96 | $103.10 | $102.92 | $103.07 | $102.47 | 3,465,100 |
| 2023-12-15 | $102.84 | $103.19 | $102.84 | $103.01 | $102.41 | 3,921,800 |
| 2023-12-14 | $102.79 | $102.89 | $102.79 | $102.83 | $102.23 | 3,262,000 |
| 2023-12-13 | $102.80 | $102.85 | $102.80 | $102.83 | $102.23 | 2,733,100 |
| 2023-12-12 | $102.71 | $102.79 | $102.71 | $102.77 | $102.17 | 4,724,000 |
| 2023-12-11 | $102.72 | $102.78 | $102.69 | $102.76 | $102.16 | 2,010,100 |
| 2023-12-08 | $102.62 | $102.70 | $102.62 | $102.67 | $102.07 | 3,188,700 |
| 2023-12-07 | $102.60 | $102.62 | $102.60 | $102.62 | $102.02 | 3,051,600 |
| 2023-12-06 | $102.59 | $102.60 | $102.55 | $102.60 | $102.00 | 4,096,500 |
| 2023-12-05 | $102.58 | $102.63 | $102.58 | $102.63 | $102.03 | 3,011,900 |
| 2023-12-04 | $102.47 | $102.52 | $102.47 | $102.51 | $101.91 | 3,475,700 |
| 2023-12-01 | $102.37 | $102.50 | $102.37 | $102.43 | $101.83 | 2,726,700 |
| 2023-11-30 | $102.39 | $102.40 | $102.36 | $102.36 | $101.76 | 2,592,500 |
| 2023-11-29 | $102.39 | $102.39 | $102.35 | $102.37 | $101.77 | 3,476,100 |
| 2023-11-28 | $102.36 | $102.40 | $102.33 | $102.36 | $101.76 | 3,891,400 |
| 2023-11-27 | $102.29 | $102.34 | $102.29 | $102.30 | $101.71 | 2,721,000 |
| 2023-11-24 | $102.28 | $102.30 | $102.24 | $102.30 | $101.70 | 2,634,200 |
| 2023-11-23 | $102.30 | $102.30 | $102.16 | $102.20 | $101.61 | 2,878,100 |
| 2023-11-22 | $102.38 | $102.39 | $102.19 | $102.26 | $101.66 | 1,557,800 |
| 2023-11-21 | $102.42 | $102.46 | $102.31 | $102.34 | $101.75 | 1,531,600 |
| 2023-11-20 | $102.43 | $102.51 | $102.43 | $102.44 | $101.84 | 2,639,800 |
| 2023-11-17 | $102.42 | $102.50 | $102.40 | $102.42 | $101.82 | 2,067,600 |
| 2023-11-16 | $102.38 | $102.44 | $102.36 | $102.42 | $101.82 | 2,771,300 |
| 2023-11-15 | $102.39 | $102.40 | $102.22 | $102.38 | $101.78 | 2,924,900 |
| 2023-11-14 | $102.42 | $102.43 | $102.34 | $102.36 | $101.76 | 2,411,600 |
| 2023-11-13 | $102.38 | $102.44 | $102.38 | $102.41 | $102.41 | 2,486,400 |
| 2023-11-10 | $102.30 | $102.49 | $102.28 | $102.35 | $102.35 | 1,149,100 |
| 2023-11-09 | $102.32 | $102.37 | $102.31 | $102.32 | $102.32 | 3,355,110 |
| 2023-11-08 | $102.30 | $102.34 | $102.26 | $102.32 | $102.32 | 3,233,800 |
| 2023-11-07 | $102.30 | $102.31 | $102.28 | $102.30 | $102.30 | 3,590,400 |
| 2023-11-06 | $102.22 | $102.31 | $102.21 | $102.30 | $102.30 | 3,849,300 |
| 2023-11-03 | $102.25 | $102.26 | $102.19 | $102.22 | $102.22 | 2,811,500 |
| 2023-11-02 | $102.16 | $102.22 | $102.14 | $102.21 | $102.21 | 1,709,200 |
| 2023-11-01 | $102.18 | $102.18 | $102.10 | $102.14 | $102.14 | 3,258,000 |
| 2023-10-31 | $102.01 | $102.10 | $102.01 | $102.10 | $102.10 | 2,531,700 |
| 2023-10-30 | $102.01 | $102.10 | $102.01 | $102.02 | $102.02 | 2,882,800 |
| 2023-10-27 | $102.05 | $102.10 | $102.03 | $102.05 | $102.05 | 2,600,900 |
| 2023-10-26 | $102.04 | $102.09 | $101.99 | $102.03 | $102.03 | 2,537,800 |
| 2023-10-25 | $102.00 | $102.09 | $102.00 | $102.00 | $102.00 | 3,104,000 |
| 2023-10-24 | $102.10 | $102.13 | $102.05 | $102.09 | $102.09 | 3,341,500 |
| 2023-10-23 | $102.16 | $102.20 | $102.13 | $102.16 | $102.16 | 1,128,600 |
| 2023-10-20 | $102.02 | $102.14 | $101.99 | $102.13 | $102.13 | 1,809,000 |
| 2023-10-19 | $102.05 | $102.08 | $102.00 | $102.00 | $102.00 | 2,465,200 |
| 2023-10-18 | $102.05 | $102.10 | $102.04 | $102.06 | $102.06 | 2,558,400 |
| 2023-10-17 | $102.12 | $102.14 | $102.05 | $102.06 | $102.06 | 1,990,400 |
| 2023-10-16 | $102.16 | $102.18 | $102.15 | $102.17 | $102.17 | 2,613,100 |
| 2023-10-13 | $102.17 | $102.18 | $102.12 | $102.13 | $102.13 | 2,081,600 |
| 2023-10-12 | $102.11 | $102.13 | $102.03 | $102.12 | $102.12 | 2,652,400 |
| 2023-10-11 | $102.42 | $102.42 | $102.13 | $102.16 | $102.16 | 3,123,600 |
| 2023-10-10 | $102.44 | $102.50 | $102.39 | $102.45 | $102.45 | 3,071,100 |
| 2023-10-09 | $102.40 | $102.42 | $102.35 | $102.40 | $102.40 | 3,165,700 |
| 2023-09-28 | $102.36 | $102.43 | $102.34 | $102.37 | $102.37 | 2,613,900 |
| 2023-09-27 | $102.22 | $102.31 | $102.22 | $102.31 | $102.31 | 2,555,700 |
| 2023-09-26 | $102.80 | $102.80 | $102.20 | $102.26 | $102.26 | 3,305,100 |
| 2023-09-25 | $102.89 | $102.91 | $102.82 | $102.86 | $102.86 | 3,824,500 |
| 2023-09-22 | $102.89 | $102.96 | $102.87 | $102.87 | $102.17 | 2,442,100 |
| 2023-09-21 | $102.93 | $102.94 | $102.87 | $102.90 | $102.20 | 2,747,100 |
| 2023-09-20 | $102.99 | $103.02 | $102.93 | $102.93 | $102.23 | 2,744,200 |
| 2023-09-19 | $103.01 | $103.05 | $103.00 | $103.02 | $102.32 | 3,263,300 |
| 2023-09-18 | $103.07 | $103.07 | $102.97 | $103.00 | $102.31 | 2,799,000 |
| 2023-09-15 | $103.17 | $103.18 | $103.12 | $103.12 | $102.42 | 2,703,700 |
| 2023-09-14 | $103.19 | $103.26 | $103.13 | $103.13 | $102.44 | 4,033,600 |
| 2023-09-13 | $103.09 | $103.16 | $103.09 | $103.14 | $102.44 | 2,769,900 |
| 2023-09-12 | $103.10 | $103.16 | $103.09 | $103.09 | $102.39 | 3,164,300 |
| 2023-09-11 | $103.08 | $103.15 | $103.08 | $103.11 | $102.42 | 3,240,600 |
| 2023-09-08 | $103.15 | $103.21 | $103.13 | $103.13 | $102.44 | 2,685,500 |
| 2023-09-07 | $103.12 | $103.20 | $103.12 | $103.14 | $102.44 | 2,709,400 |
| 2023-09-06 | $103.20 | $103.21 | $103.12 | $103.15 | $102.45 | 2,699,700 |
| 2023-09-05 | $103.09 | $103.16 | $103.09 | $103.15 | $102.45 | 2,641,600 |
| 2023-09-04 | $103.16 | $103.16 | $103.06 | $103.09 | $102.39 | 2,554,200 |
| 2023-09-01 | $103.19 | $103.24 | $103.17 | $103.21 | $102.51 | 2,245,800 |
| 2023-08-31 | $103.17 | $103.25 | $103.17 | $103.23 | $102.53 | 3,295,800 |
| 2023-08-30 | $103.15 | $103.23 | $103.11 | $103.16 | $102.47 | 2,846,600 |
| 2023-08-29 | $103.15 | $103.20 | $103.13 | $103.15 | $102.46 | 3,817,900 |
| 2023-08-28 | $103.26 | $103.26 | $103.10 | $103.18 | $102.48 | 5,510,000 |
| 2023-08-25 | $103.43 | $103.47 | $103.35 | $103.37 | $102.67 | 2,744,500 |
| 2023-08-24 | $103.41 | $103.51 | $103.35 | $103.40 | $102.70 | 2,676,300 |
| 2023-08-23 | $103.47 | $103.59 | $103.41 | $103.46 | $102.76 | 2,635,400 |
| 2023-08-22 | $103.42 | $103.48 | $103.40 | $103.42 | $102.72 | 2,394,400 |
| 2023-08-21 | $103.40 | $103.45 | $103.40 | $103.44 | $102.74 | 2,711,600 |
| 2023-08-18 | $103.37 | $103.40 | $103.34 | $103.40 | $102.70 | 3,590,200 |
| 2023-08-17 | $103.44 | $103.44 | $103.35 | $103.35 | $102.66 | 2,500,100 |
| 2023-08-16 | $103.36 | $103.42 | $103.34 | $103.39 | $102.69 | 2,630,400 |
| 2023-08-15 | $103.23 | $103.48 | $103.23 | $103.37 | $102.67 | 2,651,400 |
| 2023-08-14 | $103.28 | $103.28 | $103.22 | $103.27 | $102.57 | 2,676,000 |
| 2023-08-11 | $103.26 | $103.28 | $103.23 | $103.25 | $102.55 | 2,931,100 |
| 2023-08-10 | $103.21 | $103.26 | $103.21 | $103.25 | $102.55 | 2,569,900 |
| 2023-08-09 | $103.23 | $103.28 | $103.21 | $103.24 | $102.54 | 3,043,600 |
| 2023-08-08 | $103.20 | $103.26 | $103.20 | $103.24 | $102.54 | 403,300 |
| 2023-08-07 | $103.19 | $103.25 | $103.14 | $103.22 | $102.52 | 2,647,200 |
| 2023-08-04 | $103.27 | $103.30 | $103.13 | $103.22 | $102.53 | 3,504,700 |
| 2023-08-03 | $103.27 | $103.30 | $103.24 | $103.27 | $102.57 | 3,460,500 |
| 2023-08-02 | $103.11 | $103.40 | $103.06 | $103.26 | $102.57 | 3,745,700 |
| 2023-08-01 | $103.00 | $103.12 | $103.00 | $103.07 | $102.37 | 3,924,200 |
| 2023-07-31 | $102.95 | $103.04 | $102.87 | $103.00 | $102.30 | 4,059,800 |
| 2023-07-28 | $103.11 | $103.11 | $102.86 | $102.99 | $102.99 | 2,713,100 |
| 2023-07-27 | $102.96 | $103.18 | $102.94 | $103.08 | $103.08 | 3,158,800 |
| 2023-07-26 | $102.90 | $103.00 | $102.84 | $102.96 | $102.96 | 4,564,700 |
| 2023-07-25 | $102.92 | $102.92 | $102.83 | $102.87 | $102.87 | 3,285,900 |
| 2023-07-24 | $103.02 | $103.15 | $102.98 | $103.07 | $103.07 | 3,192,700 |
| 2023-07-21 | $102.89 | $103.03 | $102.87 | $102.98 | $102.98 | 3,044,700 |
| 2023-07-20 | $102.90 | $102.90 | $102.83 | $102.85 | $102.85 | 3,121,600 |
| 2023-07-19 | $102.90 | $102.95 | $102.85 | $102.87 | $102.87 | 3,945,400 |
| 2023-07-18 | $102.77 | $102.95 | $102.77 | $102.90 | $102.90 | 3,490,100 |
| 2023-07-17 | $102.74 | $102.78 | $102.72 | $102.77 | $102.77 | 4,522,600 |
| 2023-07-14 | $102.78 | $102.78 | $102.70 | $102.74 | $102.74 | 4,179,200 |
| 2023-07-13 | $102.79 | $102.79 | $102.74 | $102.78 | $102.78 | 3,453,700 |
| 2023-07-12 | $102.80 | $102.80 | $102.76 | $102.79 | $102.79 | 3,893,600 |
| 2023-07-11 | $102.75 | $102.80 | $102.75 | $102.78 | $102.78 | 4,426,600 |
| 2023-07-10 | $102.65 | $102.86 | $102.65 | $102.75 | $102.75 | 4,420,600 |
| 2023-07-07 | $102.62 | $102.65 | $102.55 | $102.65 | $102.65 | 3,980,300 |
| 2023-07-06 | $102.67 | $102.67 | $102.52 | $102.60 | $102.60 | 5,389,000 |
| 2023-07-05 | $102.72 | $102.74 | $102.61 | $102.63 | $102.63 | 3,583,800 |
| 2023-07-04 | $102.73 | $102.76 | $102.71 | $102.72 | $102.72 | 8,037,600 |
| 2023-07-03 | $102.82 | $102.86 | $102.69 | $102.73 | $102.73 | 2,946,600 |
| 2023-06-30 | $102.79 | $102.84 | $102.76 | $102.82 | $102.82 | 6,100,500 |
| 2023-06-29 | $102.76 | $102.80 | $102.67 | $102.79 | $102.79 | 7,452,100 |
| 2023-06-28 | $102.76 | $102.80 | $102.71 | $102.75 | $102.75 | 4,801,900 |
| 2023-06-27 | $102.83 | $102.86 | $102.64 | $102.75 | $102.75 | 4,302,900 |
| 2023-06-26 | $102.84 | $102.88 | $102.76 | $102.82 | $102.82 | 4,099,700 |
| 2023-06-21 | $102.71 | $102.85 | $102.64 | $102.80 | $102.80 | 4,833,500 |
| 2023-06-20 | $103.50 | $104.18 | $103.40 | $103.48 | $102.68 | 4,038,800 |
| 2023-06-19 | $103.34 | $103.50 | $103.34 | $103.50 | $102.70 | 2,806,500 |
| 2023-06-16 | $103.35 | $103.46 | $103.28 | $103.30 | $103.30 | 3,960,900 |
| 2023-06-15 | $103.50 | $103.64 | $103.37 | $103.41 | $103.41 | 4,566,700 |
| 2023-06-14 | $103.40 | $103.63 | $103.40 | $103.50 | $103.50 | 5,185,300 |
| 2023-06-13 | $103.25 | $103.50 | $103.25 | $103.42 | $103.42 | 4,844,100 |
| 2023-06-12 | $103.17 | $103.25 | $103.16 | $103.25 | $103.25 | 4,630,100 |
| 2023-06-09 | $103.06 | $103.22 | $103.06 | $103.16 | $103.16 | 3,833,600 |
| 2023-06-08 | $103.03 | $103.08 | $103.02 | $103.06 | $103.06 | 5,306,200 |
| 2023-06-07 | $103.04 | $103.08 | $102.95 | $103.03 | $103.03 | 6,477,400 |
| 2023-06-06 | $102.94 | $103.00 | $102.92 | $102.99 | $102.99 | 4,852,800 |
| 2023-06-05 | $102.80 | $102.99 | $102.80 | $102.93 | $102.93 | 5,282,800 |
| 2023-06-02 | $102.98 | $102.98 | $102.79 | $102.81 | $102.81 | 5,633,200 |
| 2023-06-01 | $102.81 | $102.96 | $102.81 | $102.93 | $102.93 | 5,798,700 |
| 2023-05-31 | $102.70 | $102.85 | $102.69 | $102.84 | $102.84 | 4,114,500 |
| 2023-05-30 | $102.69 | $102.73 | $102.65 | $102.70 | $102.70 | 5,097,200 |
| 2023-05-29 | $102.60 | $102.69 | $102.57 | $102.69 | $102.69 | 4,621,600 |
| 2023-05-26 | $102.69 | $102.70 | $102.54 | $102.60 | $102.60 | 4,947,900 |
| 2023-05-25 | $102.66 | $102.67 | $102.61 | $102.65 | $102.65 | 4,410,600 |
| 2023-05-24 | $102.67 | $102.72 | $102.62 | $102.66 | $102.66 | 5,033,800 |
| 2023-05-23 | $102.49 | $102.67 | $102.44 | $102.67 | $102.67 | 4,000,600 |
| 2023-05-22 | $102.35 | $102.45 | $102.34 | $102.44 | $102.44 | 5,934,200 |
| 2023-05-19 | $102.35 | $102.38 | $102.30 | $102.35 | $102.35 | 5,341,600 |
| 2023-05-18 | $102.48 | $102.58 | $102.26 | $102.34 | $102.34 | 5,665,100 |
| 2023-05-17 | $102.64 | $102.74 | $102.45 | $102.47 | $102.47 | 8,443,500 |
| 2023-05-16 | $102.66 | $102.85 | $102.57 | $102.59 | $102.59 | 6,438,300 |
| 2023-05-15 | $102.73 | $102.89 | $102.60 | $102.64 | $102.64 | 7,248,300 |
| 2023-05-12 | $102.75 | $102.89 | $102.66 | $102.69 | $102.69 | 4,225,400 |
| 2023-05-11 | $102.65 | $102.82 | $102.62 | $102.73 | $102.73 | 3,974,500 |
| 2023-05-10 | $102.50 | $102.97 | $102.47 | $102.60 | $102.60 | 2,304,300 |
| 2023-05-09 | $102.40 | $102.65 | $102.39 | $102.49 | $102.49 | 3,361,200 |
| 2023-05-08 | $102.25 | $102.52 | $102.21 | $102.35 | $102.35 | 2,582,300 |
| 2023-05-05 | $102.21 | $102.28 | $102.19 | $102.25 | $102.25 | 2,572,700 |
| 2023-05-04 | $102.18 | $102.22 | $102.12 | $102.18 | $102.18 | 2,466,400 |
| 2023-05-03 | $102.18 | $102.18 | $102.18 | $102.18 | $102.18 | 0 |
| 2023-05-02 | $102.18 | $102.18 | $102.18 | $102.18 | $102.18 | 0 |
| 2023-04-28 | $102.24 | $102.24 | $102.11 | $102.18 | $102.18 | 2,177,100 |
| 2023-04-27 | $102.14 | $102.33 | $102.14 | $102.24 | $102.24 | 1,886,100 |
| 2023-04-26 | $102.16 | $102.21 | $102.10 | $102.14 | $102.14 | 3,524,400 |
| 2023-04-25 | $102.20 | $102.25 | $102.13 | $102.16 | $102.16 | 4,345,300 |
| 2023-04-24 | $101.98 | $102.25 | $101.94 | $102.20 | $102.20 | 2,636,000 |
| 2023-04-21 | $101.90 | $101.99 | $101.89 | $101.97 | $101.97 | 4,394,300 |
| 2023-04-20 | $101.87 | $101.97 | $101.87 | $101.90 | $101.90 | 3,925,300 |
| 2023-04-19 | $101.77 | $102.00 | $101.77 | $101.87 | $101.87 | 4,118,200 |
| 2023-04-18 | $101.78 | $101.80 | $101.73 | $101.77 | $101.77 | 5,177,800 |
| 2023-04-17 | $101.79 | $101.82 | $101.70 | $101.78 | $101.78 | 2,085,400 |
| 2023-04-14 | $101.85 | $101.89 | $101.77 | $101.79 | $101.79 | 5,797,700 |
| 2023-04-13 | $101.86 | $101.93 | $101.84 | $101.86 | $101.86 | 5,115,000 |
| 2023-04-12 | $101.80 | $102.28 | $101.78 | $101.88 | $101.88 | 6,840,900 |
| 2023-04-11 | $101.67 | $101.80 | $101.67 | $101.78 | $101.78 | 8,179,500 |
| 2023-04-10 | $101.69 | $101.70 | $101.63 | $101.69 | $101.69 | 8,241,500 |
| 2023-04-07 | $101.69 | $101.69 | $101.63 | $101.65 | $101.65 | 10,029,700 |
| 2023-04-06 | $101.63 | $101.67 | $101.61 | $101.65 | $101.65 | 5,745,600 |
| 2023-04-05 | $101.62 | $101.62 | $101.62 | $101.62 | $101.62 | 0 |
| 2023-04-04 | $101.61 | $101.66 | $101.61 | $101.62 | $101.62 | 5,342,000 |
| 2023-04-03 | $101.57 | $101.62 | $101.54 | $101.61 | $101.61 | 4,071,000 |
| 2023-03-31 | $101.55 | $101.59 | $101.51 | $101.58 | $101.58 | 6,121,400 |
| 2023-03-30 | $101.55 | $101.55 | $101.50 | $101.54 | $101.54 | 4,383,400 |
| 2023-03-29 | $101.53 | $101.57 | $101.51 | $101.53 | $101.53 | 3,369,900 |
| 2023-03-28 | $101.50 | $101.55 | $101.50 | $101.52 | $101.52 | 2,612,200 |
| 2023-03-27 | $101.51 | $101.55 | $101.50 | $101.53 | $101.53 | 5,595,900 |
| 2023-03-24 | $101.57 | $101.60 | $101.48 | $101.51 | $101.51 | 4,971,100 |
| 2023-03-23 | $102.19 | $102.26 | $102.19 | $102.25 | $101.55 | 9,653,200 |
| 2023-03-22 | $102.22 | $102.22 | $102.20 | $102.22 | $101.51 | 4,423,300 |
| 2023-03-21 | $102.19 | $102.25 | $102.17 | $102.22 | $101.52 | 4,576,100 |
| 2023-03-20 | $102.18 | $102.21 | $102.14 | $102.20 | $101.50 | 5,428,120 |
| 2023-03-17 | $102.18 | $102.23 | $102.17 | $102.19 | $101.49 | 4,632,600 |
| 2023-03-16 | $102.23 | $102.27 | $102.19 | $102.21 | $101.51 | 4,511,500 |
| 2023-03-15 | $102.23 | $102.27 | $102.18 | $102.23 | $101.52 | 10,334,300 |
| 2023-03-14 | $102.25 | $102.25 | $102.17 | $102.23 | $101.53 | 7,246,000 |
| 2023-03-13 | $102.10 | $102.25 | $102.08 | $102.21 | $101.51 | 9,010,200 |
| 2023-03-10 | $101.94 | $102.10 | $101.91 | $102.08 | $101.38 | 4,256,200 |
| 2023-03-09 | $101.83 | $102.00 | $101.83 | $101.92 | $101.22 | 6,938,800 |
| 2023-03-08 | $101.85 | $101.87 | $101.79 | $101.84 | $101.14 | 8,863,600 |
| 2023-03-07 | $101.78 | $101.87 | $101.78 | $101.82 | $101.13 | 7,120,200 |
| 2023-03-06 | $101.76 | $101.81 | $101.75 | $101.78 | $101.09 | 6,647,910 |
| 2023-03-03 | $101.79 | $101.82 | $101.74 | $101.76 | $101.76 | 1,678,100 |
| 2023-03-02 | $101.91 | $101.92 | $101.78 | $101.79 | $101.79 | 769,600 |
| 2023-03-01 | $101.90 | $101.93 | $101.84 | $101.89 | $101.89 | 1,978,510 |
| 2023-02-28 | $101.92 | $101.92 | $101.84 | $101.87 | $101.87 | 3,379,300 |
| 2023-02-27 | $101.89 | $101.94 | $101.86 | $101.88 | $101.88 | 1,351,800 |
| 2023-02-24 | $101.93 | $101.94 | $101.87 | $101.89 | $101.89 | 2,704,500 |
| 2023-02-23 | $101.84 | $101.93 | $101.84 | $101.91 | $101.91 | 3,435,100 |
| 2023-02-22 | $101.87 | $101.94 | $101.87 | $101.89 | $101.89 | 1,592,600 |
| 2023-02-21 | $101.93 | $101.93 | $101.88 | $101.89 | $101.89 | 2,128,500 |
| 2023-02-20 | $101.93 | $101.94 | $101.90 | $101.91 | $101.91 | 1,306,800 |
| 2023-02-17 | $101.93 | $101.97 | $101.92 | $101.93 | $101.93 | 2,933,000 |
| 2023-02-16 | $101.93 | $101.97 | $101.92 | $101.92 | $101.92 | 3,687,600 |
| 2023-02-15 | $101.93 | $101.98 | $101.92 | $101.92 | $101.92 | 4,550,100 |
| 2023-02-14 | $101.96 | $101.99 | $101.90 | $101.93 | $101.93 | 3,411,700 |
| 2023-02-13 | $101.95 | $101.98 | $101.92 | $101.95 | $101.95 | 1,950,800 |
| 2023-02-10 | $101.88 | $101.98 | $101.86 | $101.93 | $101.93 | 2,365,400 |
| 2023-02-09 | $101.88 | $101.96 | $101.85 | $101.89 | $101.89 | 3,067,300 |
| 2023-02-08 | $101.73 | $101.88 | $101.72 | $101.87 | $101.87 | 3,850,900 |
| 2023-02-07 | $101.73 | $101.79 | $101.69 | $101.72 | $101.72 | 2,203,400 |
| 2023-02-06 | $101.74 | $101.79 | $101.73 | $101.74 | $101.74 | 4,911,800 |
| 2023-02-03 | $101.74 | $101.79 | $101.71 | $101.75 | $101.75 | 2,812,000 |
| 2023-02-02 | $101.64 | $101.78 | $101.64 | $101.75 | $101.75 | 2,862,000 |
| 2023-02-01 | $101.55 | $101.65 | $101.55 | $101.65 | $101.65 | 2,707,300 |
| 2023-01-31 | $101.52 | $101.56 | $101.50 | $101.56 | $101.56 | 3,471,400 |
| 2023-01-30 | $101.56 | $101.60 | $101.50 | $101.54 | $101.54 | 1,708,900 |
| 2023-01-20 | $101.50 | $101.56 | $101.47 | $101.55 | $101.55 | 2,932,100 |
| 2023-01-19 | $101.56 | $101.57 | $101.47 | $101.51 | $101.51 | 3,166,100 |
| 2023-01-18 | $101.60 | $101.66 | $101.56 | $101.58 | $101.58 | 3,831,100 |
| 2023-01-17 | $101.58 | $101.79 | $101.55 | $101.61 | $101.61 | 2,288,700 |
| 2023-01-16 | $101.24 | $101.65 | $101.21 | $101.59 | $101.59 | 1,370,800 |
| 2023-01-13 | $101.26 | $101.29 | $101.20 | $101.26 | $101.26 | 2,412,700 |
| 2023-01-12 | $101.19 | $101.26 | $101.17 | $101.24 | $101.24 | 2,119,400 |
| 2023-01-11 | $101.19 | $101.24 | $101.14 | $101.21 | $101.21 | 2,749,900 |
| 2023-01-10 | $101.41 | $101.44 | $101.10 | $101.19 | $101.19 | 2,691,400 |
| 2023-01-09 | $101.50 | $101.56 | $101.40 | $101.41 | $101.41 | 3,445,700 |
| 2023-01-06 | $101.49 | $101.59 | $101.49 | $101.51 | $101.51 | 2,718,900 |
| 2023-01-05 | $101.49 | $101.55 | $101.45 | $101.54 | $101.54 | 4,272,000 |
| 2023-01-04 | $101.48 | $101.52 | $101.47 | $101.50 | $101.50 | 3,411,700 |
| 2023-01-03 | $101.45 | $101.46 | $101.42 | $101.43 | $101.43 | 1,187,400 |
| 2023-01-02 | $101.45 | $101.45 | $101.45 | $101.45 | $101.45 | 0 |
| 2022-12-30 | $101.50 | $101.51 | $101.43 | $101.45 | $101.45 | 1,761,500 |
| 2022-12-29 | $101.47 | $101.57 | $101.45 | $101.48 | $101.48 | 1,313,100 |
| 2022-12-28 | $101.55 | $101.61 | $101.42 | $101.48 | $101.48 | 1,605,700 |
| 2022-12-27 | $101.65 | $101.70 | $101.52 | $101.56 | $101.56 | 4,613,500 |
| 2022-12-26 | $101.65 | $101.71 | $101.62 | $101.66 | $101.66 | 2,855,500 |
| 2022-12-23 | $101.68 | $101.70 | $101.60 | $101.67 | $101.67 | 4,183,800 |
| 2022-12-22 | $101.67 | $101.74 | $101.65 | $101.69 | $101.69 | 3,607,200 |
| 2022-12-21 | $101.66 | $101.73 | $101.63 | $101.69 | $101.69 | 2,883,300 |
| 2022-12-20 | $101.67 | $101.68 | $101.64 | $101.68 | $101.68 | 3,393,500 |
| 2022-12-19 | $101.67 | $101.73 | $101.63 | $101.68 | $101.68 | 2,651,800 |
| 2022-12-16 | $102.27 | $102.27 | $101.62 | $101.68 | $101.68 | 3,106,100 |
| 2022-12-15 | $102.37 | $102.37 | $102.27 | $102.32 | $102.32 | 2,318,100 |
| 2022-12-14 | $102.34 | $102.36 | $102.34 | $102.36 | $101.45 | 2,794,200 |
| 2022-12-13 | $102.49 | $102.49 | $102.36 | $102.36 | $101.45 | 1,959,500 |
| 2022-12-12 | $102.54 | $102.55 | $102.42 | $102.48 | $101.57 | 2,251,000 |
| 2022-12-09 | $102.53 | $102.55 | $102.53 | $102.55 | $101.64 | 3,166,000 |
| 2022-12-08 | $102.54 | $102.60 | $102.54 | $102.58 | $101.68 | 1,439,900 |
| 2022-12-07 | $102.68 | $102.68 | $102.58 | $102.59 | $101.69 | 3,266,500 |
| 2022-12-06 | $102.62 | $102.66 | $102.50 | $102.63 | $101.73 | 3,190,000 |
| 2022-12-05 | $102.61 | $102.64 | $102.56 | $102.61 | $101.71 | 3,767,900 |
| 2022-12-01 | $102.66 | $102.69 | $102.57 | $102.60 | $101.70 | 2,771,000 |
| 2022-11-30 | $102.71 | $102.76 | $102.62 | $102.65 | $101.75 | 2,817,300 |
| 2022-11-29 | $102.87 | $102.87 | $102.70 | $102.71 | $101.81 | 3,443,200 |
| 2022-11-28 | $102.86 | $102.90 | $102.81 | $102.86 | $101.95 | 4,216,600 |
| 2022-11-25 | $102.91 | $102.95 | $102.80 | $102.81 | $101.90 | 3,459,600 |
| 2022-11-24 | $102.74 | $102.91 | $102.72 | $102.91 | $102.00 | 3,226,900 |
| 2022-11-23 | $102.71 | $102.76 | $102.66 | $102.73 | $101.82 | 4,532,600 |
| 2022-11-22 | $102.78 | $102.81 | $102.69 | $102.71 | $101.80 | 2,417,900 |
| 2022-11-21 | $102.78 | $102.89 | $102.75 | $102.77 | $101.86 | 2,988,300 |
| 2022-11-18 | $102.64 | $103.11 | $102.60 | $102.77 | $101.86 | 2,208,100 |
| 2022-11-17 | $102.75 | $102.79 | $102.62 | $102.65 | $101.75 | 2,454,100 |
| 2022-11-16 | $102.75 | $102.78 | $102.71 | $102.74 | $101.83 | 2,207,800 |
| 2022-11-15 | $102.85 | $103.18 | $102.70 | $102.74 | $101.83 | 3,069,800 |
| 2022-11-14 | $103.02 | $103.08 | $102.79 | $102.83 | $101.92 | 6,981,700 |
| 2022-11-11 | $103.13 | $103.40 | $103.02 | $103.03 | $102.12 | 3,426,300 |
| 2022-11-10 | $103.18 | $103.21 | $103.11 | $103.14 | $102.23 | 2,361,700 |
| 2022-11-09 | $103.16 | $103.20 | $103.12 | $103.17 | $102.26 | 1,929,600 |
| 2022-11-08 | $103.17 | $103.20 | $103.12 | $103.15 | $102.24 | 2,416,600 |
| 2022-11-07 | $103.05 | $103.27 | $103.03 | $103.15 | $102.24 | 2,737,800 |
| 2022-11-04 | $103.11 | $103.14 | $103.01 | $103.03 | $102.12 | 1,421,100 |
| 2022-11-03 | $103.13 | $103.35 | $103.06 | $103.10 | $102.19 | 2,609,700 |
| 2022-11-02 | $103.22 | $103.25 | $103.09 | $103.12 | $102.21 | 3,291,200 |
| 2022-11-01 | $103.22 | $103.24 | $103.16 | $103.22 | $102.31 | 2,757,500 |
| 2022-10-31 | $103.16 | $103.32 | $103.14 | $103.20 | $102.29 | 3,766,200 |
| 2022-10-28 | $103.19 | $103.35 | $103.08 | $103.14 | $102.23 | 2,102,000 |
| 2022-10-27 | $103.03 | $103.40 | $103.02 | $103.18 | $102.27 | 4,574,800 |
| 2022-10-26 | $102.80 | $103.01 | $102.80 | $103.01 | $102.10 | 3,590,910 |
| 2022-10-25 | $102.77 | $102.86 | $102.71 | $102.79 | $101.88 | 3,626,500 |
| 2022-10-24 | $102.76 | $102.80 | $102.73 | $102.76 | $101.85 | 2,838,100 |
| 2022-10-21 | $102.69 | $102.79 | $102.68 | $102.75 | $101.84 | 3,081,400 |
| 2022-10-20 | $102.68 | $102.72 | $102.65 | $102.68 | $101.77 | 2,800,900 |
| 2022-10-19 | $102.65 | $102.69 | $102.62 | $102.67 | $101.76 | 2,506,100 |
| 2022-10-18 | $102.64 | $102.69 | $102.60 | $102.65 | $101.75 | 2,590,820 |
| 2022-10-17 | $102.56 | $102.80 | $102.55 | $102.64 | $101.74 | 3,133,100 |
| 2022-10-14 | $102.52 | $102.57 | $102.51 | $102.55 | $101.64 | 2,415,500 |
| 2022-10-13 | $102.53 | $102.58 | $102.46 | $102.52 | $101.62 | 2,623,400 |
| 2022-10-12 | $102.51 | $102.83 | $102.51 | $102.54 | $101.63 | 3,163,100 |
| 2022-10-11 | $102.44 | $102.72 | $102.42 | $102.51 | $101.61 | 2,636,500 |
| 2022-10-10 | $102.37 | $102.47 | $102.36 | $102.43 | $101.52 | 1,836,600 |
| 2022-09-30 | $102.44 | $102.93 | $102.33 | $102.41 | $102.41 | 1,997,900 |
| 2022-09-29 | $102.43 | $102.47 | $102.37 | $102.43 | $102.43 | 1,509,100 |
| 2022-09-28 | $102.38 | $102.59 | $102.32 | $102.42 | $102.42 | 2,363,600 |
| 2022-09-27 | $102.46 | $102.46 | $102.27 | $102.35 | $102.35 | 1,639,000 |
| 2022-09-26 | $102.63 | $102.67 | $102.36 | $102.41 | $102.41 | 3,544,800 |
| 2022-09-23 | $102.70 | $102.75 | $102.55 | $102.63 | $102.63 | 2,219,100 |
| 2022-09-22 | $102.70 | $102.73 | $102.68 | $102.70 | $102.70 | 2,042,300 |
| 2022-09-21 | $102.73 | $102.77 | $102.67 | $102.70 | $102.70 | 2,611,100 |
| 2022-09-20 | $102.70 | $102.75 | $102.65 | $102.72 | $102.72 | 2,506,800 |
| 2022-09-19 | $102.70 | $102.74 | $102.62 | $102.70 | $102.70 | 1,254,600 |
| 2022-09-16 | $102.66 | $102.71 | $102.51 | $102.69 | $102.69 | 2,784,500 |
| 2022-09-15 | $102.66 | $102.71 | $102.62 | $102.65 | $102.65 | 2,791,200 |
| 2022-09-14 | $102.68 | $102.75 | $102.62 | $102.66 | $102.66 | 2,631,500 |
| 2022-09-13 | $102.90 | $102.94 | $102.67 | $102.70 | $102.70 | 2,325,900 |
| 2022-09-12 | $102.89 | $102.89 | $102.89 | $102.89 | $102.89 | 0 |
| 2022-09-09 | $102.94 | $102.97 | $102.88 | $102.89 | $102.89 | 2,285,800 |
| 2022-09-08 | $102.98 | $103.01 | $102.91 | $102.93 | $102.93 | 1,712,900 |
| 2022-09-07 | $102.91 | $103.08 | $102.88 | $102.96 | $102.96 | 2,702,700 |
| 2022-09-06 | $102.78 | $103.08 | $102.78 | $102.89 | $102.89 | 2,295,300 |
| 2022-09-05 | $102.67 | $102.83 | $102.67 | $102.77 | $102.77 | 2,689,800 |
| 2022-09-02 | $102.51 | $102.68 | $102.51 | $102.67 | $102.67 | 3,022,700 |
| 2022-09-01 | $102.53 | $102.56 | $102.50 | $102.51 | $102.51 | 2,295,500 |
| 2022-08-31 | $102.42 | $102.93 | $102.42 | $102.52 | $102.52 | 2,063,700 |
| 2022-08-30 | $102.38 | $102.42 | $102.32 | $102.41 | $102.41 | 2,658,900 |
| 2022-08-29 | $102.43 | $102.48 | $102.35 | $102.37 | $102.37 | 1,316,800 |
| 2022-08-26 | $102.75 | $102.77 | $101.70 | $102.43 | $102.43 | 2,571,800 |
| 2022-08-25 | $103.42 | $103.74 | $103.35 | $103.43 | $102.72 | 1,850,100 |
| 2022-08-24 | $103.33 | $103.50 | $103.33 | $103.40 | $102.70 | 1,094,400 |
| 2022-08-23 | $103.42 | $103.43 | $103.25 | $103.31 | $102.61 | 1,072,900 |
| 2022-08-22 | $103.69 | $104.40 | $103.34 | $103.38 | $102.68 | 1,184,610 |
| 2022-08-19 | $103.77 | $103.77 | $103.63 | $103.66 | $102.96 | 1,963,300 |
| 2022-08-18 | $103.70 | $104.60 | $103.61 | $103.74 | $103.04 | 1,457,700 |
| 2022-08-17 | $103.91 | $104.83 | $103.54 | $103.66 | $102.95 | 2,030,200 |
| 2022-08-16 | $103.41 | $104.25 | $103.41 | $103.91 | $103.20 | 1,640,500 |
| 2022-08-15 | $103.01 | $103.60 | $103.01 | $103.36 | $102.65 | 2,113,100 |
| 2022-08-12 | $102.92 | $103.04 | $102.92 | $103.01 | $102.31 | 2,080,700 |
| 2022-08-11 | $102.92 | $102.96 | $102.89 | $102.92 | $102.23 | 1,932,800 |
| 2022-08-10 | $102.86 | $103.02 | $102.80 | $102.94 | $102.24 | 3,070,510 |
| 2022-08-09 | $102.88 | $102.88 | $102.83 | $102.85 | $102.15 | 817,900 |
| 2022-08-08 | $102.87 | $102.90 | $102.82 | $102.85 | $102.15 | 771,600 |
| 2022-08-05 | $102.83 | $102.90 | $102.82 | $102.87 | $102.17 | 1,515,300 |
| 2022-08-04 | $102.78 | $102.84 | $102.76 | $102.82 | $102.13 | 1,504,800 |
| 2022-08-03 | $102.76 | $102.79 | $102.72 | $102.79 | $102.09 | 1,494,300 |
| 2022-08-02 | $102.74 | $102.85 | $102.71 | $102.76 | $102.06 | 2,053,700 |
| 2022-08-01 | $102.61 | $102.76 | $102.61 | $102.72 | $102.02 | 2,356,500 |
| 2022-07-29 | $102.52 | $102.60 | $102.50 | $102.60 | $101.91 | 1,633,200 |
| 2022-07-28 | $102.58 | $102.60 | $102.51 | $102.55 | $101.86 | 1,012,800 |
| 2022-07-27 | $102.58 | $102.60 | $102.54 | $102.58 | $101.89 | 1,099,400 |
| 2022-07-26 | $102.47 | $102.59 | $102.47 | $102.56 | $101.86 | 1,246,510 |
| 2022-07-25 | $102.45 | $102.50 | $102.45 | $102.48 | $101.79 | 1,094,400 |
| 2022-07-22 | $102.15 | $102.62 | $102.10 | $102.46 | $101.77 | 1,770,400 |
| 2022-07-21 | $102.06 | $102.15 | $102.03 | $102.12 | $101.42 | 779,500 |
| 2022-07-20 | $102.06 | $102.08 | $102.02 | $102.04 | $101.35 | 448,800 |
| 2022-07-19 | $102.07 | $102.09 | $102.03 | $102.05 | $101.36 | 658,100 |
| 2022-07-18 | $102.09 | $102.12 | $102.06 | $102.08 | $101.38 | 343,000 |
| 2022-07-15 | $102.08 | $102.12 | $102.07 | $102.08 | $101.39 | 473,500 |
| 2022-07-14 | $102.07 | $102.10 | $102.06 | $102.08 | $101.38 | 457,000 |
| 2022-07-13 | $102.07 | $102.11 | $102.05 | $102.09 | $101.40 | 539,200 |
| 2022-07-12 | $102.05 | $102.12 | $102.05 | $102.06 | $101.37 | 933,100 |
| 2022-07-11 | $102.04 | $102.08 | $101.98 | $102.05 | $101.36 | 563,800 |
| 2022-07-08 | $102.05 | $102.09 | $102.02 | $102.03 | $101.33 | 754,600 |
| 2022-07-07 | $102.05 | $102.08 | $102.03 | $102.06 | $101.37 | 567,900 |
| 2022-07-06 | $102.06 | $102.06 | $102.03 | $102.04 | $101.35 | 575,300 |
| 2022-07-05 | $102.07 | $102.09 | $102.04 | $102.05 | $101.35 | 476,500 |
| 2022-07-04 | $102.12 | $102.12 | $102.06 | $102.07 | $101.38 | 626,900 |
| 2022-07-01 | $102.17 | $102.17 | $102.14 | $102.14 | $101.45 | 646,500 |
| 2022-06-30 | $102.16 | $102.19 | $102.15 | $102.16 | $101.47 | 541,400 |
| 2022-06-29 | $102.18 | $102.22 | $102.14 | $102.17 | $101.48 | 806,300 |
| 2022-06-28 | $102.15 | $102.19 | $102.13 | $102.17 | $101.48 | 598,000 |
| 2022-06-27 | $102.34 | $102.36 | $102.10 | $102.15 | $101.46 | 599,900 |
| 2022-06-24 | $102.32 | $102.35 | $102.31 | $102.32 | $101.62 | 545,000 |
| 2022-06-23 | $102.34 | $102.39 | $102.31 | $102.31 | $101.62 | 383,500 |
| 2022-06-22 | $102.34 | $102.40 | $102.31 | $102.34 | $101.65 | 688,600 |
| 2022-06-21 | $102.36 | $102.39 | $102.32 | $102.36 | $101.66 | 478,200 |
| 2022-06-20 | $102.39 | $102.43 | $102.34 | $102.36 | $101.66 | 379,600 |
| 2022-06-17 | $102.37 | $102.41 | $102.34 | $102.38 | $101.69 | 366,900 |
| 2022-06-16 | $102.35 | $102.50 | $102.35 | $102.36 | $101.67 | 631,000 |
| 2022-06-15 | $102.31 | $102.34 | $102.27 | $102.32 | $101.62 | 388,500 |
| 2022-06-14 | $102.38 | $102.39 | $102.27 | $102.32 | $101.62 | 384,700 |
| 2022-06-13 | $102.37 | $102.43 | $102.34 | $102.41 | $101.71 | 552,400 |
| 2022-06-10 | $102.40 | $102.47 | $102.37 | $102.39 | $101.69 | 565,300 |
| 2022-06-09 | $102.35 | $102.42 | $102.34 | $102.42 | $101.72 | 976,000 |
| 2022-06-08 | $102.38 | $102.39 | $102.30 | $102.39 | $101.69 | 433,000 |
| 2022-06-07 | $102.29 | $102.40 | $102.27 | $102.34 | $101.64 | 481,100 |
| 2022-06-06 | $102.36 | $102.40 | $102.25 | $102.32 | $101.62 | 444,200 |
| 2022-06-02 | $102.25 | $102.50 | $102.25 | $102.39 | $101.69 | 437,200 |
| 2022-06-01 | $102.25 | $102.39 | $102.19 | $102.27 | $101.57 | 674,500 |
| 2022-05-31 | $102.25 | $102.32 | $102.22 | $102.24 | $101.54 | 402,300 |
| 2022-05-30 | $102.70 | $102.70 | $101.84 | $102.29 | $101.59 | 588,500 |
| 2022-05-27 | $102.96 | $103.01 | $102.91 | $102.96 | $101.57 | 239,400 |
| 2022-05-26 | $102.86 | $102.99 | $102.81 | $102.96 | $101.56 | 714,100 |
| 2022-05-25 | $102.68 | $102.89 | $102.68 | $102.82 | $101.43 | 650,100 |
| 2022-05-24 | $102.62 | $102.70 | $102.61 | $102.69 | $101.30 | 305,100 |
| 2022-05-23 | $102.60 | $102.66 | $102.57 | $102.65 | $101.26 | 477,600 |
| 2022-05-20 | $102.55 | $102.66 | $102.54 | $102.58 | $101.19 | 526,900 |
| 2022-05-19 | $102.46 | $102.70 | $102.46 | $102.59 | $101.20 | 657,800 |
| 2022-05-18 | $102.45 | $102.48 | $102.40 | $102.46 | $101.07 | 461,000 |
| 2022-05-17 | $102.37 | $102.45 | $102.37 | $102.45 | $101.06 | 460,400 |
| 2022-05-16 | $102.42 | $102.50 | $102.33 | $102.41 | $101.02 | 525,900 |
| 2022-05-13 | $102.39 | $102.57 | $102.39 | $102.46 | $101.07 | 487,600 |
| 2022-05-12 | $102.39 | $102.44 | $102.31 | $102.39 | $101.00 | 632,500 |
| 2022-05-11 | $102.52 | $102.57 | $102.28 | $102.38 | $101.00 | 530,900 |
| 2022-05-10 | $102.38 | $102.55 | $102.38 | $102.52 | $101.13 | 456,100 |
| 2022-05-09 | $102.29 | $102.41 | $102.25 | $102.36 | $100.97 | 1,123,200 |
| 2022-05-06 | $102.30 | $102.32 | $102.25 | $102.29 | $100.91 | 166,000 |
| 2022-05-05 | $102.31 | $102.31 | $102.28 | $102.28 | $100.89 | 208,800 |
| 2022-05-04 | $102.33 | $102.33 | $102.33 | $102.33 | $100.94 | 0 |
| 2022-05-03 | $102.33 | $102.33 | $102.33 | $102.33 | $100.94 | 0 |
| 2022-04-29 | $102.29 | $102.33 | $102.26 | $102.33 | $100.94 | 144,500 |
| 2022-04-28 | $102.34 | $102.34 | $102.20 | $102.31 | $100.93 | 364,400 |
| 2022-04-27 | $102.29 | $102.35 | $102.26 | $102.30 | $100.91 | 280,200 |
| 2022-04-26 | $102.29 | $102.35 | $102.26 | $102.30 | $100.91 | 460,600 |
| 2022-04-25 | $102.30 | $102.37 | $102.30 | $102.31 | $100.92 | 240,000 |
| 2022-04-22 | $102.31 | $102.38 | $102.30 | $102.32 | $100.93 | 233,600 |
| 2022-04-21 | $102.35 | $102.35 | $102.30 | $102.35 | $100.96 | 2,400 |
| 2022-04-20 | $102.26 | $102.34 | $102.24 | $102.34 | $100.95 | 189,200 |
| 2022-04-19 | $102.24 | $102.32 | $102.24 | $102.29 | $100.91 | 117,000 |
| 2022-04-18 | $102.37 | $102.46 | $102.28 | $102.28 | $100.90 | 250,800 |
| 2022-04-15 | $102.39 | $102.61 | $102.30 | $102.42 | $101.03 | 274,500 |
| 2022-04-14 | $102.26 | $102.40 | $102.17 | $102.34 | $100.96 | 297,200 |
| 2022-04-13 | $102.20 | $102.26 | $102.20 | $102.22 | $100.84 | 208,300 |
| 2022-04-12 | $102.15 | $102.23 | $102.15 | $102.22 | $100.83 | 34,600 |
| 2022-04-11 | $102.21 | $102.25 | $102.15 | $102.19 | $100.81 | 219,500 |
| 2022-04-08 | $102.00 | $102.20 | $102.00 | $102.20 | $100.81 | 302,000 |
| 2022-04-07 | $101.89 | $102.10 | $101.85 | $102.05 | $100.67 | 426,300 |
| 2022-04-06 | $101.73 | $102.00 | $101.73 | $101.85 | $100.47 | 307,500 |
| 2022-04-05 | $101.68 | $101.68 | $101.68 | $101.68 | $100.30 | 0 |
| 2022-04-04 | $101.68 | $101.68 | $101.68 | $101.68 | $100.30 | 0 |
| 2022-04-01 | $101.67 | $101.70 | $101.60 | $101.68 | $100.30 | 224,800 |
| 2022-03-31 | $101.93 | $101.93 | $101.68 | $101.72 | $100.34 | 210,810 |
| 2022-03-30 | $102.06 | $102.10 | $101.85 | $101.89 | $100.51 | 319,000 |
| 2022-03-29 | $102.05 | $102.13 | $102.05 | $102.08 | $100.70 | 290,400 |
| 2022-03-28 | $102.03 | $102.18 | $102.00 | $102.08 | $100.70 | 164,800 |
| 2022-03-25 | $101.57 | $102.06 | $101.57 | $102.02 | $100.63 | 163,000 |
| 2022-03-24 | $101.63 | $101.63 | $101.54 | $101.55 | $100.18 | 180,400 |
| 2022-03-23 | $101.56 | $101.64 | $101.56 | $101.58 | $100.20 | 215,200 |
| 2022-03-22 | $102.06 | $102.16 | $101.60 | $101.60 | $100.22 | 87,500 |
| 2022-03-21 | $102.31 | $102.31 | $102.00 | $102.11 | $100.73 | 134,000 |
| 2022-03-18 | $102.60 | $102.60 | $102.20 | $102.44 | $101.05 | 83,000 |
| 2022-03-17 | $103.35 | $103.50 | $103.35 | $103.36 | $101.17 | 70,410 |
| 2022-03-16 | $103.07 | $103.99 | $103.00 | $103.40 | $101.21 | 252,800 |
| 2022-03-15 | $103.00 | $103.10 | $102.95 | $103.10 | $100.92 | 201,400 |
| 2022-03-14 | $102.82 | $103.00 | $102.82 | $102.98 | $100.80 | 97,800 |
| 2022-03-11 | $102.83 | $102.87 | $102.79 | $102.79 | $100.61 | 129,700 |
| 2022-03-10 | $102.80 | $102.88 | $102.78 | $102.82 | $100.64 | 148,100 |
| 2022-03-09 | $102.77 | $102.84 | $102.76 | $102.83 | $100.65 | 156,900 |
| 2022-03-08 | $102.76 | $102.83 | $102.73 | $102.81 | $100.63 | 401,700 |
| 2022-03-07 | $102.79 | $102.83 | $102.75 | $102.78 | $100.60 | 299,100 |
| 2022-03-04 | $102.72 | $102.80 | $102.71 | $102.80 | $100.62 | 9,100 |
| 2022-03-03 | $102.76 | $102.85 | $102.75 | $102.75 | $100.58 | 16,000 |
| 2022-03-02 | $102.77 | $102.86 | $102.77 | $102.80 | $100.63 | 28,500 |
| 2022-03-01 | $102.82 | $102.90 | $102.82 | $102.82 | $100.64 | 19,300 |
| 2022-02-28 | $102.75 | $102.90 | $102.75 | $102.86 | $100.68 | 118,700 |
| 2022-02-25 | $102.72 | $102.81 | $102.72 | $102.80 | $100.62 | 32,000 |
| 2022-02-24 | $102.73 | $102.82 | $102.72 | $102.76 | $100.58 | 212,800 |
| 2022-02-23 | $102.72 | $102.97 | $102.72 | $102.77 | $100.59 | 121,900 |
| 2022-02-22 | $102.52 | $102.83 | $102.52 | $102.74 | $100.56 | 115,000 |
| 2022-02-21 | $102.76 | $102.80 | $102.64 | $102.73 | $100.55 | 241,600 |
| 2022-02-18 | $102.85 | $102.90 | $102.75 | $102.78 | $100.60 | 137,700 |
| 2022-02-17 | $102.84 | $103.00 | $102.84 | $102.87 | $100.69 | 329,200 |
| 2022-02-16 | $102.88 | $102.88 | $102.84 | $102.84 | $100.66 | 8,800 |
| 2022-02-15 | $102.88 | $103.00 | $102.80 | $102.83 | $100.65 | 86,000 |
| 2022-02-14 | $102.88 | $102.90 | $102.83 | $102.83 | $100.66 | 19,200 |
| 2022-02-11 | $102.95 | $103.00 | $102.85 | $102.92 | $100.74 | 37,400 |
| 2022-02-10 | $102.95 | $103.05 | $102.95 | $103.00 | $100.82 | 5,600 |
| 2022-02-09 | $102.95 | $103.00 | $102.95 | $103.00 | $100.82 | 8,600 |
| 2022-02-08 | $102.85 | $102.95 | $102.85 | $102.91 | $100.73 | 6,700 |
| 2022-02-07 | $102.87 | $102.87 | $102.80 | $102.80 | $100.62 | 1,000 |
| 2022-02-04 | $102.82 | $102.82 | $102.82 | $102.82 | $100.64 | 0 |
| 2022-02-03 | $102.82 | $102.82 | $102.82 | $102.82 | $100.64 | 0 |
| 2022-02-02 | $102.82 | $102.82 | $102.82 | $102.82 | $100.64 | 0 |
| 2022-02-01 | $102.82 | $102.82 | $102.82 | $102.82 | $100.64 | 0 |
| 2022-01-28 | $102.68 | $102.85 | $102.68 | $102.82 | $100.64 | 20,600 |
| 2022-01-27 | $102.76 | $102.76 | $102.72 | $102.72 | $100.55 | 3,300 |
| 2022-01-26 | $102.72 | $102.84 | $102.71 | $102.71 | $100.53 | 76,300 |
| 2022-01-25 | $102.86 | $102.86 | $102.76 | $102.76 | $100.58 | 33,600 |
| 2022-01-24 | $102.84 | $102.90 | $102.76 | $102.84 | $100.66 | 117,700 |
| 2022-01-21 | $102.85 | $103.50 | $102.77 | $102.81 | $100.63 | 165,500 |
| 2022-01-20 | $102.44 | $102.90 | $102.44 | $102.81 | $100.64 | 188,900 |
| 2022-01-19 | $102.43 | $102.77 | $102.43 | $102.51 | $100.33 | 19,600 |
| 2022-01-18 | $102.29 | $102.47 | $102.29 | $102.38 | $100.21 | 60,500 |
| 2022-01-17 | $102.08 | $102.36 | $102.08 | $102.24 | $100.07 | 33,200 |
| 2022-01-14 | $102.08 | $102.16 | $102.00 | $102.11 | $99.94 | 67,900 |
| 2022-01-13 | $101.79 | $102.15 | $101.79 | $102.03 | $99.87 | 144,600 |
| 2022-01-12 | $101.75 | $101.88 | $101.75 | $101.82 | $99.66 | 111,700 |
| 2022-01-11 | $101.58 | $101.78 | $101.58 | $101.70 | $99.55 | 82,700 |
| 2022-01-10 | $101.54 | $101.54 | $101.54 | $101.54 | $99.39 | 500 |
| 2022-01-07 | $101.57 | $101.70 | $101.50 | $101.57 | $99.42 | 138,300 |
| 2022-01-06 | $101.31 | $101.60 | $101.31 | $101.52 | $99.37 | 112,800 |
| 2022-01-05 | $101.13 | $101.41 | $101.13 | $101.30 | $99.15 | 53,900 |
| 2022-01-04 | $100.70 | $101.27 | $100.70 | $101.18 | $99.03 | 157,700 |
| 2022-01-03 | $100.75 | $100.75 | $100.75 | $100.75 | $98.62 | 0 |
| 2021-12-31 | $100.55 | $101.41 | $100.53 | $100.75 | $98.62 | 319,000 |
| 2021-12-30 | $100.51 | $100.87 | $100.50 | $100.55 | $98.42 | 250,700 |
| 2021-12-29 | $100.90 | $101.00 | $100.54 | $100.54 | $98.41 | 194,500 |
| 2021-12-28 | $100.89 | $100.99 | $100.89 | $100.92 | $98.78 | 137,900 |
| 2021-12-27 | $100.92 | $100.95 | $100.89 | $100.94 | $98.80 | 3,600 |
| 2021-12-24 | $100.96 | $101.30 | $100.80 | $100.93 | $98.79 | 473,600 |
| 2021-12-23 | $100.96 | $100.98 | $100.91 | $100.94 | $98.80 | 99,100 |
| 2021-12-22 | $100.98 | $101.27 | $100.87 | $100.93 | $98.79 | 227,800 |
| 2021-12-21 | $100.94 | $101.45 | $100.84 | $100.96 | $98.82 | 255,700 |
| 2021-12-20 | $101.34 | $101.49 | $100.84 | $100.92 | $98.78 | 614,300 |
| 2021-12-17 | $101.58 | $101.70 | $101.31 | $101.31 | $99.16 | 608,800 |
| 2021-12-16 | $101.73 | $101.82 | $101.55 | $101.55 | $99.40 | 399,800 |
| 2021-12-15 | $101.76 | $101.76 | $101.56 | $101.70 | $99.55 | 196,200 |
| 2021-12-14 | $101.72 | $101.75 | $101.72 | $101.75 | $99.59 | 7,200 |
| 2021-12-13 | $101.77 | $101.77 | $101.72 | $101.72 | $99.56 | 4,000 |
| 2021-12-10 | $101.67 | $101.75 | $101.67 | $101.75 | $99.59 | 20,300 |
| 2021-12-09 | $101.65 | $101.67 | $101.65 | $101.66 | $99.51 | 27,800 |
| 2021-12-08 | $101.78 | $101.78 | $101.35 | $101.62 | $99.47 | 152,700 |
| 2021-12-07 | $101.87 | $101.88 | $101.80 | $101.80 | $99.64 | 74,400 |
| 2021-12-06 | $101.59 | $102.10 | $101.59 | $101.84 | $99.69 | 198,600 |
| 2021-12-03 | $101.56 | $101.56 | $101.56 | $101.56 | $99.41 | 83,300 |
| 2021-12-02 | $101.64 | $101.64 | $101.64 | $101.64 | $99.49 | 30,300 |
| 2021-12-01 | $101.50 | $102.49 | $101.50 | $101.82 | $99.67 | 184,000 |
| 2021-11-30 | $101.49 | $101.58 | $101.30 | $101.48 | $99.33 | 89,410 |
| 2021-11-29 | $101.51 | $101.58 | $101.47 | $101.54 | $99.39 | 16,100 |
| 2021-11-26 | $101.43 | $101.49 | $101.43 | $101.49 | $99.34 | 10,700 |
| 2021-11-25 | $101.30 | $101.46 | $101.29 | $101.40 | $99.25 | 36,800 |
| 2021-11-24 | $101.30 | $101.30 | $101.30 | $101.30 | $99.15 | 1,110 |
| 2021-11-23 | $101.30 | $101.30 | $101.25 | $101.25 | $99.11 | 8,500 |
| 2021-11-22 | $101.26 | $101.35 | $101.25 | $101.35 | $99.20 | 111,600 |
| 2021-11-19 | $101.26 | $101.32 | $101.26 | $101.30 | $99.15 | 108,600 |
| 2021-11-18 | $101.40 | $101.40 | $100.99 | $101.24 | $99.09 | 27,000 |
| 2021-11-17 | $102.45 | $102.46 | $102.42 | $102.46 | $99.31 | 9,500 |
| 2021-11-16 | $102.18 | $102.47 | $102.18 | $102.45 | $99.30 | 42,800 |
| 2021-11-15 | $102.14 | $102.18 | $101.60 | $102.15 | $99.01 | 71,400 |
| 2021-11-12 | $102.13 | $102.13 | $102.13 | $102.13 | $98.99 | 3,710 |
| 2021-11-11 | $102.20 | $102.20 | $102.13 | $102.13 | $98.99 | 7,700 |
| 2021-11-10 | $102.25 | $102.25 | $102.25 | $102.25 | $99.11 | 300 |
| 2021-11-09 | $102.22 | $102.26 | $102.18 | $102.24 | $99.10 | 9,300 |
| 2021-11-08 | $102.27 | $102.27 | $102.27 | $102.27 | $99.13 | 9,800 |
| 2021-11-05 | $102.23 | $102.23 | $102.23 | $102.23 | $99.08 | 30,000 |
| 2021-11-04 | $102.14 | $102.25 | $102.04 | $102.23 | $99.08 | 30,900 |
| 2021-11-03 | $102.08 | $102.09 | $102.06 | $102.09 | $98.95 | 30,700 |
| 2021-11-02 | $102.08 | $102.08 | $102.08 | $102.08 | $98.94 | 100,500 |
| 2021-11-01 | $101.78 | $102.15 | $101.78 | $102.07 | $98.93 | 52,700 |
| 2021-10-29 | $101.73 | $101.73 | $101.73 | $101.73 | $98.60 | 200,000 |
| 2021-10-28 | $101.74 | $101.74 | $101.74 | $101.74 | $98.61 | 0 |
| 2021-10-27 | $101.70 | $101.74 | $101.70 | $101.74 | $98.61 | 12,200 |
| 2021-10-26 | $101.67 | $101.68 | $101.65 | $101.65 | $98.52 | 197,600 |
| 2021-10-25 | $101.62 | $101.70 | $101.62 | $101.69 | $98.56 | 13,000 |
| 2021-10-22 | $101.53 | $101.57 | $101.53 | $101.57 | $98.45 | 7,600 |
| 2021-10-21 | $101.53 | $101.53 | $101.50 | $101.53 | $98.40 | 100,200 |
| 2021-10-20 | $101.48 | $101.48 | $101.48 | $101.48 | $98.35 | 0 |
| 2021-10-19 | $101.49 | $101.49 | $101.08 | $101.48 | $98.35 | 128,300 |
| 2021-10-18 | $101.55 | $101.55 | $101.54 | $101.54 | $98.42 | 10,500 |
| 2021-10-15 | $101.70 | $101.70 | $101.70 | $101.70 | $98.57 | 5,400 |
| 2021-10-14 | $101.75 | $101.75 | $101.75 | $101.75 | $98.62 | 3,000 |
| 2021-10-13 | $101.80 | $101.80 | $101.80 | $101.80 | $98.67 | 0 |
| 2021-10-12 | $101.71 | $101.80 | $101.71 | $101.80 | $98.67 | 2,600 |
| 2021-10-11 | $101.85 | $101.85 | $101.73 | $101.76 | $98.63 | 15,000 |
| 2021-10-08 | $101.88 | $101.90 | $101.88 | $101.90 | $98.77 | 1,110 |
| 2021-10-07 | $101.88 | $101.88 | $101.88 | $101.88 | $98.75 | 0 |
| 2021-10-06 | $101.88 | $101.88 | $101.88 | $101.88 | $98.75 | 0 |
| 2021-09-30 | $101.88 | $101.88 | $101.88 | $101.88 | $98.75 | 38,630 |
| 2021-09-29 | $101.88 | $101.88 | $101.85 | $101.85 | $98.72 | 10,300 |
| 2021-09-28 | $101.95 | $101.96 | $101.60 | $101.84 | $98.71 | 210,300 |
| 2021-09-27 | $101.91 | $102.13 | $101.85 | $101.91 | $98.77 | 52,200 |
| 2021-09-24 | $101.82 | $102.05 | $101.81 | $101.86 | $98.72 | 79,500 |
| 2021-09-23 | $101.82 | $102.63 | $101.72 | $101.86 | $98.73 | 54,500 |
| 2021-09-22 | $101.50 | $102.00 | $101.48 | $101.77 | $98.64 | 109,700 |
| 2021-09-21 | $101.45 | $101.45 | $101.45 | $101.45 | $98.33 | 0 |
| 2021-09-20 | $101.45 | $101.45 | $101.45 | $101.45 | $98.33 | 0 |
| 2021-09-17 | $101.54 | $101.55 | $101.28 | $101.45 | $98.33 | 52,700 |
| 2021-09-16 | $101.58 | $101.81 | $101.45 | $101.45 | $98.33 | 107,800 |
| 2021-09-15 | $101.63 | $101.84 | $101.53 | $101.59 | $98.47 | 45,800 |
| 2021-09-14 | $101.60 | $101.76 | $101.51 | $101.58 | $98.46 | 131,300 |
| 2021-09-13 | $101.55 | $101.55 | $101.55 | $101.55 | $98.43 | 100 |
| 2021-09-10 | $101.60 | $101.60 | $101.60 | $101.60 | $98.48 | 0 |
| 2021-09-09 | $101.61 | $101.62 | $101.60 | $101.60 | $98.48 | 3,200 |
| 2021-09-08 | $101.65 | $101.70 | $101.60 | $101.65 | $98.52 | 1,800 |
| 2021-09-07 | $101.65 | $101.65 | $101.65 | $101.65 | $98.52 | 100 |
| 2021-09-06 | $101.70 | $101.70 | $101.70 | $101.70 | $98.57 | 2,200 |
| 2021-09-03 | $101.75 | $101.83 | $101.70 | $101.70 | $98.57 | 16,800 |
| 2021-09-02 | $101.77 | $101.80 | $101.70 | $101.70 | $98.57 | 27,100 |
| 2021-09-01 | $101.75 | $101.89 | $101.65 | $101.75 | $98.62 | 180,610 |
| 2021-08-31 | $101.72 | $101.81 | $101.72 | $101.80 | $98.67 | 23,900 |
| 2021-08-30 | $101.77 | $101.77 | $101.77 | $101.77 | $98.64 | 6,300 |
| 2021-08-27 | $101.93 | $101.94 | $101.75 | $101.82 | $98.69 | 10,500 |
| 2021-08-26 | $102.55 | $102.63 | $102.54 | $102.63 | $98.79 | 66,610 |
| 2021-08-25 | $102.60 | $102.61 | $102.55 | $102.58 | $98.75 | 39,900 |
| 2021-08-24 | $102.61 | $102.65 | $102.60 | $102.64 | $98.80 | 6,400 |
| 2021-08-23 | $102.59 | $102.88 | $102.59 | $102.65 | $98.81 | 19,700 |
| 2021-08-20 | $102.72 | $102.72 | $102.57 | $102.60 | $98.76 | 43,400 |
| 2021-08-19 | $102.70 | $102.96 | $102.60 | $102.68 | $98.84 | 30,100 |
| 2021-08-18 | $102.65 | $103.11 | $102.55 | $102.65 | $98.81 | 24,600 |
| 2021-08-17 | $102.65 | $102.72 | $102.60 | $102.60 | $98.77 | 40,200 |
| 2021-08-16 | $102.82 | $102.82 | $102.57 | $102.70 | $98.86 | 42,700 |
| 2021-08-13 | $102.68 | $103.07 | $102.49 | $102.87 | $99.03 | 322,600 |
| 2021-08-12 | $102.78 | $103.20 | $102.58 | $102.68 | $98.84 | 54,600 |
| 2021-08-11 | $102.73 | $102.80 | $102.58 | $102.73 | $98.89 | 55,900 |
| 2021-08-10 | $102.72 | $103.15 | $102.72 | $102.78 | $98.94 | 18,800 |
| 2021-08-09 | $102.77 | $102.77 | $102.62 | $102.67 | $98.83 | 11,900 |
| 2021-08-06 | $102.72 | $103.43 | $102.71 | $102.82 | $98.97 | 22,300 |
| 2021-08-05 | $102.80 | $102.80 | $102.70 | $102.76 | $98.92 | 12,100 |
| 2021-08-04 | $102.80 | $103.30 | $102.79 | $102.80 | $98.95 | 28,800 |
| 2021-08-03 | $102.79 | $103.38 | $102.71 | $102.79 | $98.95 | 58,500 |
| 2021-08-02 | $102.24 | $102.84 | $102.24 | $102.75 | $98.90 | 171,400 |
| 2021-07-30 | $102.20 | $102.48 | $102.10 | $102.19 | $98.37 | 29,400 |
| 2021-07-29 | $102.15 | $102.56 | $102.05 | $102.15 | $98.33 | 53,000 |
| 2021-07-28 | $102.15 | $102.60 | $102.06 | $102.10 | $98.28 | 30,100 |
| 2021-07-27 | $101.85 | $102.25 | $101.85 | $102.10 | $98.29 | 79,200 |
| 2021-07-26 | $101.98 | $101.98 | $101.90 | $101.90 | $98.09 | 7,000 |
| 2021-07-23 | $101.90 | $102.20 | $101.81 | $101.93 | $98.12 | 47,400 |
| 2021-07-22 | $101.85 | $101.85 | $101.85 | $101.85 | $98.04 | 1,400 |
| 2021-07-21 | $101.72 | $102.43 | $101.63 | $101.90 | $98.09 | 37,800 |
| 2021-07-20 | $101.55 | $102.00 | $101.55 | $101.67 | $97.87 | 36,420 |
| 2021-07-19 | $101.57 | $101.57 | $101.50 | $101.50 | $97.71 | 800 |
| 2021-07-16 | $101.52 | $101.52 | $101.42 | $101.52 | $97.72 | 15,200 |
| 2021-07-15 | $101.56 | $101.89 | $101.45 | $101.47 | $97.67 | 43,400 |
| 2021-07-14 | $101.51 | $103.80 | $101.50 | $101.51 | $97.71 | 34,410 |
| 2021-07-13 | $101.46 | $101.54 | $101.46 | $101.46 | $97.66 | 4,410 |
| 2021-07-12 | $101.50 | $101.70 | $101.50 | $101.51 | $97.71 | 21,620 |
| 2021-07-09 | $101.55 | $101.95 | $101.21 | $101.39 | $97.60 | 201,620 |
| 2021-07-08 | $101.45 | $101.89 | $101.36 | $101.50 | $97.71 | 26,700 |
| 2021-07-07 | $101.42 | $102.43 | $101.40 | $101.40 | $97.61 | 15,900 |
| 2021-07-06 | $101.31 | $101.37 | $101.31 | $101.37 | $97.58 | 1,600 |
| 2021-07-05 | $101.40 | $101.45 | $101.35 | $101.35 | $97.56 | 2,900 |
| 2021-07-02 | $101.25 | $101.66 | $101.25 | $101.40 | $97.61 | 21,100 |
| 2021-07-01 | $101.34 | $101.39 | $101.10 | $101.29 | $97.51 | 146,200 |
| 2021-06-30 | $101.40 | $101.40 | $101.31 | $101.39 | $97.60 | 400 |
| 2021-06-29 | $101.34 | $101.48 | $101.33 | $101.40 | $97.61 | 23,100 |
| 2021-06-28 | $101.63 | $101.93 | $101.22 | $101.24 | $97.46 | 44,700 |
| 2021-06-25 | $101.78 | $101.80 | $101.35 | $101.68 | $97.88 | 147,400 |
| 2021-06-24 | $101.21 | $101.60 | $101.08 | $101.59 | $97.79 | 169,900 |
| 2021-06-23 | $101.20 | $101.95 | $101.07 | $101.31 | $97.52 | 216,140 |
| 2021-06-22 | $100.85 | $101.40 | $100.70 | $101.25 | $97.47 | 152,500 |
| 2021-06-21 | $100.50 | $100.90 | $100.45 | $100.90 | $97.13 | 84,800 |
| 2021-06-18 | $100.63 | $101.24 | $100.46 | $100.70 | $96.94 | 139,710 |
| 2021-06-17 | $100.50 | $100.94 | $100.45 | $100.60 | $96.84 | 36,000 |
| 2021-06-16 | $100.29 | $100.85 | $100.29 | $100.57 | $96.81 | 49,600 |
| 2021-06-15 | $100.50 | $100.50 | $100.25 | $100.25 | $96.51 | 10,000 |
| 2021-06-14 | $100.40 | $100.40 | $100.40 | $100.40 | $96.65 | 0 |
| 2021-06-11 | $100.30 | $100.45 | $100.11 | $100.40 | $96.65 | 21,300 |
| 2021-06-10 | $100.06 | $100.58 | $100.06 | $100.40 | $96.65 | 40,300 |
| 2021-06-09 | $100.46 | $100.65 | $100.25 | $100.44 | $96.68 | 76,800 |
| 2021-06-08 | $100.40 | $100.83 | $100.10 | $100.50 | $96.75 | 131,700 |
| 2021-06-07 | $100.14 | $100.59 | $100.06 | $100.45 | $96.69 | 94,110 |
| 2021-06-04 | $100.13 | $100.55 | $99.90 | $100.35 | $96.60 | 96,700 |
| 2021-06-03 | $100.07 | $100.23 | $99.93 | $100.05 | $96.31 | 23,700 |
| 2021-06-02 | $100.01 | $100.25 | $100.01 | $100.11 | $96.37 | 11,400 |
| 2021-06-01 | $100.17 | $100.30 | $99.91 | $100.09 | $96.35 | 73,300 |
| 2021-05-31 | $100.11 | $100.20 | $99.83 | $100.07 | $96.33 | 18,800 |
| 2021-05-28 | $100.05 | $100.23 | $100.05 | $100.16 | $96.42 | 13,800 |
| 2021-05-27 | $100.00 | $100.12 | $100.00 | $100.00 | $96.26 | 1,700 |
| 2021-05-26 | $100.06 | $100.40 | $100.06 | $100.09 | $96.35 | 24,700 |
| 2021-05-25 | $99.90 | $100.30 | $99.90 | $100.11 | $96.37 | 31,800 |
| 2021-05-24 | $99.82 | $99.95 | $99.82 | $99.95 | $96.21 | 810 |
| 2021-05-21 | $99.94 | $99.99 | $99.61 | $99.87 | $96.14 | 19,800 |
| 2021-05-20 | $99.71 | $99.99 | $99.71 | $99.99 | $96.25 | 31,000 |
| 2021-05-19 | $100.10 | $100.10 | $99.37 | $99.78 | $96.05 | 48,000 |
| 2021-05-18 | $100.17 | $100.29 | $100.15 | $100.25 | $96.50 | 12,800 |
| 2021-05-17 | $100.42 | $100.48 | $99.86 | $100.25 | $95.78 | 36,100 |
| 2021-05-14 | $100.35 | $100.47 | $100.35 | $100.47 | $95.99 | 8,300 |
| 2021-05-13 | $100.20 | $100.35 | $100.20 | $100.35 | $95.87 | 1,200 |
| 2021-05-12 | $100.20 | $100.26 | $100.15 | $100.25 | $95.78 | 9,000 |
| 2021-05-11 | $100.17 | $100.17 | $100.12 | $100.15 | $95.68 | 7,230 |
| 2021-05-10 | $100.25 | $100.25 | $100.15 | $100.17 | $95.70 | 9,600 |
| 2021-05-07 | $100.44 | $100.44 | $100.20 | $100.20 | $95.73 | 33,800 |
| 2021-05-06 | $100.44 | $100.45 | $100.28 | $100.36 | $95.88 | 11,600 |
| 2021-05-05 | $100.34 | $100.34 | $100.34 | $100.34 | $95.86 | 0 |
| 2021-05-04 | $100.34 | $100.34 | $100.34 | $100.34 | $95.86 | 0 |
| 2021-04-30 | $100.30 | $100.34 | $100.27 | $100.34 | $95.86 | 11,100 |
| 2021-04-29 | $100.52 | $100.60 | $100.33 | $100.33 | $95.86 | 13,200 |
| 2021-04-28 | $100.42 | $100.42 | $100.25 | $100.42 | $95.94 | 4,400 |
| 2021-04-27 | $100.35 | $100.35 | $100.25 | $100.34 | $95.86 | 1,400 |
| 2021-04-26 | $100.28 | $100.29 | $100.15 | $100.26 | $95.79 | 4,110 |
| 2021-04-23 | $100.23 | $100.23 | $100.21 | $100.23 | $95.76 | 5,400 |
| 2021-04-22 | $100.09 | $100.12 | $100.05 | $100.12 | $95.66 | 2,500 |
| 2021-04-21 | $100.10 | $100.14 | $100.10 | $100.14 | $95.67 | 3,700 |
| 2021-04-20 | $100.47 | $100.67 | $100.07 | $100.20 | $95.73 | 59,300 |
| 2021-04-19 | $100.78 | $100.90 | $100.10 | $100.57 | $96.08 | 57,200 |
| 2021-04-16 | $101.20 | $101.20 | $100.16 | $100.68 | $96.19 | 24,400 |
| 2021-04-15 | $100.68 | $100.69 | $100.42 | $100.68 | $96.18 | 26,900 |
| 2021-04-14 | $100.39 | $101.09 | $100.34 | $100.52 | $96.04 | 13,710 |
| 2021-04-13 | $100.30 | $100.30 | $100.07 | $100.29 | $95.82 | 6,520 |
| 2021-04-12 | $100.14 | $100.14 | $100.14 | $100.14 | $95.67 | 100 |
| 2021-04-09 | $100.00 | $100.14 | $100.00 | $100.14 | $95.67 | 9,200 |
| 2021-04-08 | $100.14 | $100.14 | $100.05 | $100.05 | $95.58 | 300 |
| 2021-04-07 | $100.05 | $100.14 | $99.98 | $100.14 | $95.67 | 400 |
| 2021-04-06 | $99.94 | $100.17 | $99.94 | $100.15 | $95.68 | 4,310 |
| 2021-04-05 | $100.02 | $100.02 | $100.02 | $100.02 | $95.56 | 0 |
| 2021-04-02 | $99.90 | $100.10 | $99.90 | $100.02 | $95.56 | 600 |
| 2021-04-01 | $100.02 | $100.10 | $99.85 | $100.10 | $95.63 | 12,600 |
| 2021-03-31 | $100.12 | $100.29 | $99.99 | $100.12 | $95.65 | 10,400 |
| 2021-03-30 | $99.94 | $100.56 | $99.90 | $100.03 | $95.57 | 12,300 |
| 2021-03-29 | $99.83 | $100.18 | $99.83 | $99.83 | $95.38 | 7,600 |
| 2021-03-26 | $99.70 | $99.73 | $99.70 | $99.73 | $95.28 | 300 |
| 2021-03-25 | $99.79 | $99.79 | $99.78 | $99.78 | $95.33 | 550 |
| 2021-03-24 | $99.69 | $99.90 | $99.69 | $99.87 | $95.41 | 3,800 |
| 2021-03-23 | $99.54 | $99.82 | $99.29 | $99.77 | $95.32 | 21,200 |
| 2021-03-22 | $99.81 | $100.73 | $99.81 | $100.01 | $95.55 | 23,110 |
| 2021-03-19 | $99.82 | $100.58 | $99.70 | $99.71 | $95.26 | 9,300 |
| 2021-03-18 | $99.75 | $99.89 | $99.71 | $99.72 | $95.27 | 7,100 |
| 2021-03-17 | $99.71 | $99.89 | $99.71 | $99.89 | $95.43 | 200 |
| 2021-03-16 | $99.85 | $100.31 | $99.71 | $99.71 | $95.26 | 13,700 |
| 2021-03-15 | $99.70 | $99.75 | $99.70 | $99.75 | $95.29 | 1,410 |
| 2021-03-12 | $99.70 | $99.79 | $99.70 | $99.70 | $95.25 | 3,000 |
| 2021-03-11 | $99.66 | $99.70 | $99.66 | $99.70 | $95.25 | 500 |
| 2021-03-10 | $99.69 | $99.69 | $99.38 | $99.60 | $95.16 | 5,500 |
| 2021-03-09 | $99.60 | $99.75 | $99.60 | $99.72 | $95.27 | 1,000 |
| 2021-03-08 | $99.66 | $99.66 | $99.65 | $99.65 | $95.20 | 1,000 |
| 2021-03-05 | $99.58 | $99.86 | $99.58 | $99.86 | $95.40 | 400 |
| 2021-03-04 | $99.85 | $99.92 | $99.70 | $99.77 | $95.32 | 1,010 |
| 2021-03-03 | $99.51 | $99.73 | $99.49 | $99.70 | $95.25 | 10,510 |
| 2021-03-02 | $99.86 | $99.86 | $99.70 | $99.73 | $95.28 | 4,800 |
| 2021-03-01 | $99.88 | $99.95 | $99.84 | $99.92 | $95.46 | 1,300 |
| 2021-02-26 | $99.99 | $99.99 | $99.99 | $99.99 | $95.52 | 100 |
| 2021-02-25 | $99.93 | $99.99 | $99.93 | $99.99 | $95.52 | 600 |
| 2021-02-24 | $99.82 | $100.13 | $99.82 | $99.92 | $95.46 | 11,710 |
| 2021-02-23 | $99.57 | $100.20 | $99.57 | $99.72 | $95.27 | 13,100 |
| 2021-02-22 | $99.59 | $99.67 | $99.47 | $99.47 | $95.03 | 1,600 |
| 2021-02-19 | $99.49 | $99.62 | $99.44 | $99.50 | $95.06 | 2,020 |
| 2021-02-18 | $99.68 | $99.68 | $99.45 | $99.58 | $95.14 | 2,700 |
| 2021-02-17 | $99.68 | $99.68 | $99.68 | $99.68 | $95.24 | 0 |
| 2021-02-16 | $99.68 | $99.68 | $99.68 | $99.68 | $95.24 | 0 |
| 2021-02-15 | $99.68 | $99.68 | $99.68 | $99.68 | $95.24 | 0 |
| 2021-02-12 | $99.68 | $99.68 | $99.68 | $99.68 | $95.24 | 0 |
| 2021-02-11 | $99.68 | $99.68 | $99.68 | $99.68 | $95.24 | 0 |
| 2021-02-10 | $99.79 | $99.86 | $99.67 | $99.68 | $95.24 | 4,200 |
| 2021-02-09 | $99.79 | $99.94 | $99.52 | $99.74 | $95.29 | 9,200 |
| 2021-02-08 | $99.73 | $99.99 | $99.62 | $99.89 | $95.43 | 13,900 |
| 2021-02-05 | $99.62 | $99.85 | $99.62 | $99.66 | $95.21 | 6,420 |
| 2021-02-04 | $99.69 | $99.75 | $99.50 | $99.68 | $95.23 | 7,510 |
| 2021-02-03 | $99.79 | $99.92 | $99.71 | $99.85 | $95.39 | 4,800 |
| 2021-02-02 | $99.48 | $100.28 | $99.45 | $99.81 | $95.35 | 33,600 |
| 2021-02-01 | $99.80 | $99.80 | $99.08 | $99.38 | $94.95 | 22,900 |
| 2021-01-29 | $99.93 | $99.94 | $99.80 | $99.91 | $95.45 | 2,600 |
| 2021-01-28 | $100.12 | $100.12 | $99.94 | $100.03 | $95.57 | 2,000 |
| 2021-01-27 | $100.00 | $100.14 | $100.00 | $100.02 | $95.56 | 3,620 |
| 2021-01-26 | $100.43 | $100.43 | $99.82 | $100.10 | $95.63 | 22,900 |
| 2021-01-25 | $100.35 | $100.41 | $100.25 | $100.41 | $95.93 | 3,900 |
| 2021-01-22 | $100.36 | $100.61 | $100.36 | $100.38 | $95.90 | 10,700 |
| 2021-01-21 | $101.00 | $101.00 | $100.00 | $100.26 | $95.79 | 16,400 |
| 2021-01-20 | $101.28 | $101.92 | $101.20 | $101.24 | $95.77 | 14,400 |
| 2021-01-19 | $101.21 | $101.25 | $101.10 | $101.18 | $95.71 | 3,500 |
| 2021-01-18 | $101.45 | $101.66 | $101.17 | $101.17 | $95.70 | 8,600 |
| 2021-01-15 | $101.53 | $101.53 | $101.32 | $101.38 | $95.90 | 6,400 |
| 2021-01-14 | $101.14 | $101.32 | $101.14 | $101.30 | $95.82 | 7,100 |
| 2021-01-13 | $101.00 | $101.18 | $100.99 | $101.18 | $95.71 | 8,400 |
| 2021-01-12 | $100.90 | $100.90 | $100.90 | $100.90 | $95.45 | 100 |
| 2021-01-11 | $100.83 | $100.83 | $100.83 | $100.83 | $95.38 | 200 |
| 2021-01-08 | $100.80 | $100.80 | $100.70 | $100.77 | $95.32 | 9,400 |
| 2021-01-07 | $100.65 | $100.70 | $100.61 | $100.70 | $95.26 | 5,100 |
| 2021-01-06 | $100.70 | $101.01 | $100.55 | $100.55 | $95.12 | 12,500 |
| 2021-01-05 | $101.00 | $101.00 | $100.34 | $100.60 | $95.16 | 17,700 |
| 2021-01-04 | $101.02 | $101.08 | $100.87 | $101.00 | $95.54 | 3,300 |
| 2021-01-01 | $100.98 | $100.98 | $100.98 | $100.98 | $95.52 | 0 |
| 2020-12-31 | $101.08 | $101.08 | $100.97 | $100.98 | $95.52 | 1,300 |
| 2020-12-30 | $101.06 | $101.07 | $100.91 | $100.98 | $95.52 | 4,100 |
| 2020-12-29 | $101.07 | $101.10 | $100.91 | $101.01 | $95.55 | 2,300 |
| 2020-12-28 | $101.00 | $101.09 | $100.91 | $101.01 | $95.55 | 6,920 |
| 2020-12-25 | $101.18 | $101.18 | $101.10 | $101.10 | $95.64 | 5,100 |
| 2020-12-24 | $101.20 | $101.27 | $101.06 | $101.27 | $95.80 | 4,710 |
| 2020-12-23 | $101.08 | $101.14 | $100.89 | $101.11 | $95.64 | 2,800 |
| 2020-12-22 | $100.90 | $101.15 | $100.90 | $101.15 | $95.68 | 4,600 |
| 2020-12-21 | $100.50 | $100.80 | $100.50 | $100.80 | $95.35 | 2,600 |
| 2020-12-18 | $100.91 | $100.91 | $100.50 | $100.55 | $95.12 | 43,900 |
| 2020-12-17 | $101.92 | $102.72 | $100.80 | $101.01 | $95.55 | 174,420 |
| 2020-12-16 | $101.83 | $102.00 | $101.80 | $101.87 | $96.36 | 70,900 |
| 2020-12-15 | $101.65 | $101.95 | $101.55 | $101.79 | $96.29 | 78,900 |
| 2020-12-14 | $101.78 | $101.78 | $101.61 | $101.61 | $96.12 | 2,400 |
| 2020-12-11 | $101.51 | $101.96 | $101.51 | $101.78 | $96.28 | 11,610 |
| 2020-12-10 | $101.50 | $101.56 | $101.30 | $101.46 | $95.98 | 16,520 |
| 2020-12-09 | $101.34 | $101.34 | $101.34 | $101.34 | $95.86 | 100 |
| 2020-12-08 | $101.20 | $101.41 | $101.20 | $101.41 | $95.93 | 4,400 |
| 2020-12-07 | $101.26 | $101.30 | $101.11 | $101.30 | $95.82 | 400 |
| 2020-12-04 | $101.20 | $101.20 | $101.16 | $101.16 | $95.69 | 200 |
| 2020-12-03 | $101.19 | $101.19 | $101.04 | $101.19 | $95.72 | 4,800 |
| 2020-12-02 | $101.02 | $101.10 | $101.00 | $101.00 | $95.54 | 600 |
| 2020-12-01 | $100.84 | $101.00 | $100.71 | $100.97 | $95.51 | 6,000 |
| 2020-11-30 | $100.86 | $101.00 | $100.85 | $100.85 | $95.40 | 600 |
| 2020-11-27 | $100.80 | $100.80 | $100.66 | $100.66 | $95.22 | 200 |
| 2020-11-26 | $100.43 | $100.67 | $100.43 | $100.65 | $95.21 | 18,310 |
| 2020-11-25 | $100.61 | $101.25 | $100.31 | $100.52 | $95.09 | 6,210 |
| 2020-11-24 | $101.32 | $101.53 | $101.32 | $101.32 | $95.84 | 12,700 |
| 2020-11-23 | $101.43 | $101.54 | $101.39 | $101.52 | $95.09 | 13,200 |
| 2020-11-20 | $101.37 | $101.50 | $101.31 | $101.36 | $94.93 | 13,910 |
| 2020-11-19 | $101.52 | $101.60 | $101.40 | $101.40 | $94.97 | 10,500 |
| 2020-11-18 | $101.62 | $101.62 | $101.40 | $101.50 | $95.07 | 5,400 |
| 2020-11-17 | $101.42 | $101.58 | $101.42 | $101.53 | $95.10 | 10,900 |
| 2020-11-16 | $101.56 | $101.56 | $101.38 | $101.40 | $94.97 | 9,800 |
| 2020-11-13 | $101.91 | $102.00 | $101.58 | $101.58 | $95.14 | 25,800 |
| 2020-11-12 | $101.92 | $101.98 | $101.87 | $101.98 | $95.51 | 10,500 |
| 2020-11-11 | $101.81 | $101.91 | $101.70 | $101.70 | $95.25 | 29,900 |
| 2020-11-10 | $101.83 | $101.88 | $101.82 | $101.86 | $95.41 | 14,220 |
| 2020-11-09 | $101.73 | $101.86 | $101.73 | $101.75 | $95.30 | 14,920 |
| 2020-11-06 | $101.87 | $101.88 | $101.73 | $101.73 | $95.28 | 13,400 |
| 2020-11-05 | $101.68 | $101.88 | $101.68 | $101.70 | $95.26 | 20,710 |
| 2020-11-04 | $101.70 | $101.80 | $101.50 | $101.68 | $95.23 | 30,100 |
| 2020-11-03 | $101.70 | $101.72 | $101.64 | $101.70 | $95.26 | 14,910 |
| 2020-11-02 | $101.43 | $101.60 | $101.37 | $101.53 | $95.10 | 11,800 |
| 2020-10-30 | $101.76 | $101.84 | $101.66 | $101.69 | $95.24 | 7,600 |
| 2020-10-29 | $101.72 | $101.87 | $101.72 | $101.76 | $95.31 | 35,820 |
| 2020-10-28 | $101.86 | $101.87 | $101.73 | $101.73 | $95.29 | 11,900 |
| 2020-10-27 | $101.74 | $101.74 | $101.66 | $101.67 | $95.22 | 2,300 |
| 2020-10-26 | $101.60 | $101.66 | $101.47 | $101.64 | $95.20 | 15,000 |
| 2020-10-23 | $101.40 | $101.40 | $101.31 | $101.40 | $94.97 | 1,910 |
| 2020-10-22 | $101.17 | $101.40 | $101.17 | $101.31 | $94.89 | 10,800 |
| 2020-10-21 | $101.14 | $101.20 | $101.11 | $101.11 | $94.70 | 600 |
| 2020-10-20 | $100.95 | $101.08 | $100.95 | $101.07 | $94.66 | 1,510 |
| 2020-10-19 | $100.88 | $100.97 | $100.85 | $100.89 | $94.50 | 21,320 |
| 2020-10-16 | $100.85 | $100.88 | $100.76 | $100.88 | $94.49 | 4,500 |
| 2020-10-15 | $100.49 | $100.91 | $100.46 | $100.70 | $94.32 | 23,530 |
| 2020-10-14 | $100.58 | $100.70 | $100.56 | $100.56 | $94.19 | 8,510 |
| 2020-10-13 | $100.80 | $100.90 | $100.60 | $100.65 | $94.27 | 28,640 |
| 2020-10-12 | $100.81 | $100.81 | $100.81 | $100.81 | $94.42 | 0 |
| 2020-10-09 | $101.10 | $101.10 | $100.48 | $100.81 | $94.42 | 41,000 |
| 2020-10-08 | $101.20 | $101.20 | $101.20 | $101.20 | $94.79 | 0 |
| 2020-10-07 | $101.20 | $101.20 | $101.20 | $101.20 | $94.79 | 0 |
| 2020-10-06 | $101.20 | $101.20 | $101.20 | $101.20 | $94.79 | 0 |
| 2020-10-05 | $101.20 | $101.20 | $101.20 | $101.20 | $94.79 | 0 |
| 2020-10-02 | $101.20 | $101.20 | $101.20 | $101.20 | $94.79 | 0 |
| 2020-10-01 | $101.20 | $101.20 | $101.20 | $101.20 | $94.79 | 0 |
| 2020-09-30 | $101.19 | $101.30 | $101.19 | $101.20 | $94.79 | 6,500 |
| 2020-09-29 | $101.05 | $101.17 | $101.05 | $101.14 | $94.73 | 7,100 |
| 2020-09-28 | $100.91 | $101.00 | $100.90 | $101.00 | $94.60 | 8,600 |
| 2020-09-25 | $100.86 | $101.00 | $100.85 | $100.88 | $94.48 | 24,620 |
| 2020-09-24 | $100.80 | $101.00 | $100.72 | $100.72 | $94.33 | 21,280 |
| 2020-09-23 | $100.82 | $100.82 | $100.82 | $100.82 | $94.43 | 10 |
| 2020-09-22 | $101.10 | $101.10 | $100.90 | $100.90 | $94.50 | 10,300 |
| 2020-09-21 | $101.10 | $101.10 | $100.87 | $101.10 | $94.69 | 25,800 |
| 2020-09-18 | $100.71 | $100.90 | $100.71 | $100.74 | $94.35 | 13,220 |
| 2020-09-17 | $100.89 | $101.00 | $100.70 | $100.70 | $94.32 | 43,910 |
| 2020-09-16 | $100.83 | $100.86 | $100.55 | $100.79 | $94.40 | 58,010 |
| 2020-09-15 | $100.88 | $101.10 | $100.81 | $100.90 | $94.51 | 28,520 |
| 2020-09-14 | $101.05 | $101.20 | $100.89 | $100.90 | $94.50 | 75,300 |
| 2020-09-11 | $100.94 | $101.15 | $100.94 | $101.06 | $94.66 | 21,500 |
| 2020-09-10 | $101.10 | $101.10 | $100.84 | $101.00 | $94.60 | 11,520 |
| 2020-09-09 | $100.90 | $101.20 | $100.75 | $101.03 | $94.62 | 18,920 |
| 2020-09-08 | $101.12 | $101.27 | $100.77 | $100.80 | $94.41 | 50,810 |
| 2020-09-07 | $101.39 | $101.50 | $100.82 | $100.96 | $94.56 | 68,400 |
| 2020-09-04 | $101.20 | $101.42 | $101.17 | $101.29 | $94.87 | 17,400 |
| 2020-09-03 | $101.60 | $101.60 | $101.37 | $101.37 | $94.95 | 57,510 |
| 2020-09-02 | $101.69 | $101.72 | $101.41 | $101.44 | $95.01 | 22,340 |
| 2020-09-01 | $101.54 | $101.73 | $101.34 | $101.55 | $95.11 | 44,700 |
| 2020-08-31 | $101.80 | $101.80 | $101.51 | $101.53 | $95.10 | 40,100 |
| 2020-08-28 | $101.36 | $101.60 | $101.32 | $101.60 | $95.16 | 17,400 |
| 2020-08-27 | $101.50 | $101.80 | $101.50 | $101.50 | $95.07 | 55,940 |
| 2020-08-26 | $101.91 | $101.91 | $101.70 | $101.70 | $95.25 | 33,400 |
| 2020-08-25 | $101.89 | $101.92 | $101.73 | $101.91 | $95.45 | 31,600 |
| 2020-08-24 | $101.99 | $101.99 | $101.71 | $101.89 | $95.43 | 10,500 |
| 2020-08-21 | $101.67 | $101.86 | $101.62 | $101.83 | $95.38 | 17,200 |
| 2020-08-20 | $101.89 | $101.97 | $101.71 | $101.71 | $95.26 | 27,120 |
| 2020-08-19 | $101.50 | $101.80 | $101.50 | $101.79 | $95.34 | 27,800 |
| 2020-08-18 | $101.45 | $101.60 | $101.45 | $101.59 | $95.15 | 16,100 |
| 2020-08-17 | $101.26 | $101.40 | $101.26 | $101.39 | $94.96 | 30,600 |
| 2020-08-14 | $100.62 | $101.26 | $100.60 | $101.20 | $94.79 | 40,600 |
| 2020-08-13 | $100.61 | $100.85 | $100.59 | $100.85 | $94.46 | 37,600 |
| 2020-08-12 | $100.50 | $100.71 | $100.50 | $100.70 | $94.32 | 65,320 |
| 2020-08-11 | $100.60 | $100.61 | $100.48 | $100.52 | $94.14 | 52,840 |
| 2020-08-10 | $100.57 | $100.69 | $100.52 | $100.52 | $94.14 | 158,400 |
| 2020-08-07 | $100.55 | $100.70 | $100.45 | $100.47 | $94.10 | 1,669,500 |
| 2020-08-06 | $100.58 | $100.60 | $100.45 | $100.48 | $94.11 | 349,500 |
| 2020-08-05 | $100.60 | $100.60 | $100.47 | $100.48 | $94.11 | 319,410 |
| 2020-08-04 | $100.76 | $100.76 | $100.52 | $100.55 | $94.17 | 226,540 |
| 2020-08-03 | $100.73 | $100.84 | $100.55 | $100.66 | $94.28 | 51,210 |
| 2020-07-31 | $100.80 | $100.91 | $100.63 | $100.63 | $94.25 | 79,000 |
| 2020-07-30 | $101.00 | $101.00 | $100.80 | $100.91 | $94.51 | 17,100 |
| 2020-07-29 | $100.80 | $101.00 | $100.70 | $100.86 | $94.46 | 65,510 |
| 2020-07-28 | $100.98 | $100.98 | $100.70 | $100.85 | $94.46 | 125,500 |
| 2020-07-27 | $100.99 | $100.99 | $100.88 | $100.98 | $94.58 | 691,400 |
| 2020-07-24 | $101.01 | $101.04 | $100.90 | $101.00 | $94.60 | 367,700 |
| 2020-07-23 | $101.00 | $101.00 | $100.80 | $101.00 | $94.60 | 300,400 |
| 2020-07-22 | $101.60 | $101.60 | $100.70 | $100.99 | $94.59 | 141,410 |
| 2020-07-21 | $101.60 | $101.60 | $100.60 | $100.60 | $94.22 | 107,800 |
| 2020-07-20 | $101.07 | $101.08 | $101.05 | $101.07 | $94.66 | 6,310 |
| 2020-07-17 | $101.05 | $101.10 | $100.90 | $101.07 | $94.66 | 23,700 |
| 2020-07-16 | $101.26 | $101.26 | $101.10 | $101.11 | $94.70 | 5,800 |
| 2020-07-15 | $101.40 | $101.40 | $101.30 | $101.39 | $94.96 | 5,210 |
| 2020-07-14 | $101.40 | $101.53 | $101.35 | $101.35 | $94.93 | 26,400 |
| 2020-07-13 | $101.30 | $101.30 | $101.11 | $101.12 | $94.71 | 12,330 |
| 2020-07-10 | $101.34 | $101.34 | $101.30 | $101.30 | $94.88 | 1,820 |
| 2020-07-09 | $101.50 | $101.50 | $101.40 | $101.50 | $95.06 | 16,700 |
| 2020-07-08 | $101.75 | $101.80 | $101.56 | $101.65 | $95.21 | 36,430 |
| 2020-07-07 | $101.50 | $101.50 | $101.40 | $101.43 | $95.00 | 18,730 |
| 2020-07-06 | $101.60 | $101.60 | $101.29 | $101.29 | $94.87 | 50,100 |
| 2020-07-03 | $101.75 | $101.79 | $101.74 | $101.74 | $95.29 | 11,600 |
| 2020-07-02 | $101.75 | $101.78 | $101.70 | $101.74 | $95.29 | 209,110 |
| 2020-07-01 | $101.75 | $101.80 | $101.70 | $101.80 | $95.35 | 17,450 |
| 2020-06-30 | $101.75 | $101.75 | $101.70 | $101.73 | $95.28 | 6,900 |
| 2020-06-29 | $101.85 | $101.85 | $101.70 | $101.70 | $95.25 | 13,030 |
| 2020-06-26 | $101.80 | $101.80 | $101.80 | $101.80 | $95.35 | 0 |
| 2020-06-25 | $101.80 | $101.80 | $101.80 | $101.80 | $95.35 | 0 |
| 2020-06-24 | $101.90 | $101.90 | $101.75 | $101.80 | $95.35 | 53,500 |
| 2020-06-23 | $101.90 | $101.95 | $101.59 | $101.65 | $95.21 | 167,100 |
| 2020-06-22 | $102.05 | $102.20 | $102.00 | $102.01 | $95.54 | 316,700 |
| 2020-06-19 | $102.10 | $102.10 | $101.95 | $101.95 | $95.49 | 74,110 |
| 2020-06-18 | $102.05 | $102.05 | $101.95 | $101.96 | $95.49 | 43,110 |
| 2020-06-17 | $102.05 | $102.05 | $101.95 | $101.97 | $95.51 | 60,500 |
| 2020-06-16 | $102.05 | $102.05 | $102.00 | $102.00 | $95.53 | 77,200 |
| 2020-06-15 | $102.25 | $102.25 | $102.13 | $102.13 | $95.66 | 171,700 |
| 2020-06-12 | $102.26 | $102.26 | $102.10 | $102.10 | $95.63 | 113,610 |
| 2020-06-11 | $102.10 | $102.20 | $102.10 | $102.15 | $95.67 | 312,420 |
| 2020-06-10 | $102.15 | $102.19 | $102.10 | $102.10 | $95.63 | 12,100 |
| 2020-06-09 | $102.24 | $102.24 | $102.20 | $102.20 | $95.72 | 451,900 |
| 2020-06-08 | $102.25 | $102.25 | $102.10 | $102.20 | $95.72 | 7,610 |
| 2020-06-05 | $102.35 | $102.35 | $102.20 | $102.20 | $95.72 | 48,200 |
| 2020-06-04 | $102.50 | $102.50 | $102.45 | $102.45 | $95.96 | 15,000 |
| 2020-06-03 | $102.50 | $102.52 | $102.45 | $102.50 | $96.00 | 7,810 |
| 2020-06-02 | $103.05 | $103.06 | $102.60 | $102.75 | $96.23 | 488,220 |
| 2020-06-01 | $103.40 | $103.40 | $102.83 | $103.00 | $96.47 | 365,000 |
| 2020-05-29 | $103.50 | $103.50 | $103.30 | $103.35 | $96.80 | 622,900 |
| 2020-05-28 | $103.50 | $103.53 | $103.43 | $103.43 | $96.87 | 207,600 |
| 2020-05-27 | $103.85 | $103.85 | $103.37 | $103.37 | $96.82 | 297,900 |
| 2020-05-26 | $104.05 | $104.05 | $103.65 | $103.65 | $97.08 | 547,320 |
| 2020-05-25 | $104.20 | $104.20 | $104.10 | $104.10 | $97.50 | 521,300 |
| 2020-05-22 | $104.00 | $104.20 | $104.00 | $104.20 | $97.59 | 557,010 |
| 2020-05-21 | $104.60 | $104.60 | $104.09 | $104.17 | $97.56 | 401,890 |
| 2020-05-20 | $104.72 | $104.72 | $104.65 | $104.65 | $97.32 | 502,510 |
| 2020-05-19 | $104.65 | $104.70 | $104.65 | $104.65 | $97.32 | 204,110 |
| 2020-05-18 | $104.85 | $104.88 | $104.70 | $104.70 | $97.36 | 209,400 |
| 2020-05-15 | $104.87 | $104.89 | $104.85 | $104.89 | $97.54 | 150,600 |
| 2020-05-14 | $104.84 | $104.90 | $104.80 | $104.88 | $97.53 | 86,300 |
| 2020-05-13 | $104.78 | $105.00 | $104.59 | $104.73 | $97.39 | 16,740 |
| 2020-05-12 | $104.75 | $105.00 | $104.60 | $104.60 | $97.27 | 5,870 |
| 2020-05-11 | $104.85 | $105.00 | $104.60 | $104.60 | $97.27 | 93,310 |
| 2020-05-08 | $104.85 | $105.04 | $104.84 | $104.90 | $97.54 | 142,510 |
| 2020-05-07 | $104.93 | $105.00 | $104.76 | $104.76 | $97.42 | 84,010 |
| 2020-05-06 | $104.90 | $105.12 | $104.90 | $104.93 | $97.57 | 111,010 |
| 2020-05-05 | $104.99 | $104.99 | $104.99 | $104.99 | $97.63 | 0 |
| 2020-05-04 | $104.99 | $104.99 | $104.99 | $104.99 | $97.63 | 0 |
| 2020-05-01 | $104.99 | $104.99 | $104.99 | $104.99 | $97.63 | 0 |
| 2020-04-30 | $104.94 | $104.99 | $104.90 | $104.99 | $97.63 | 111,720 |
| 2020-04-29 | $104.90 | $105.00 | $104.90 | $105.00 | $97.64 | 11,510 |
| 2020-04-28 | $105.00 | $105.00 | $104.92 | $104.93 | $97.58 | 88,120 |
| 2020-04-27 | $104.80 | $104.95 | $104.80 | $104.93 | $97.58 | 178,250 |
| 2020-04-24 | $105.00 | $105.00 | $104.50 | $104.84 | $97.49 | 631,030 |
| 2020-04-23 | $104.70 | $105.10 | $104.70 | $104.95 | $97.59 | 206,010 |
| 2020-04-22 | $104.40 | $104.70 | $104.35 | $104.67 | $97.33 | 612,200 |
| 2020-04-21 | $104.40 | $104.40 | $104.20 | $104.40 | $97.08 | 166,900 |
| 2020-04-20 | $104.45 | $104.45 | $104.40 | $104.40 | $97.08 | 5,220 |
| 2020-04-17 | $104.55 | $104.55 | $104.45 | $104.45 | $97.13 | 2,110 |
| 2020-04-16 | $104.35 | $104.55 | $104.15 | $104.55 | $97.22 | 17,010 |
| 2020-04-15 | $104.05 | $104.60 | $104.05 | $104.60 | $97.27 | 59,040 |
| 2020-04-14 | $104.07 | $104.10 | $104.05 | $104.05 | $96.76 | 177,820 |
| 2020-04-13 | $103.95 | $103.97 | $103.95 | $103.97 | $96.68 | 5,010 |
| 2020-04-10 | $103.95 | $104.06 | $103.90 | $103.90 | $96.62 | 102,270 |
| 2020-04-09 | $103.81 | $103.85 | $103.80 | $103.80 | $96.53 | 75,030 |
| 2020-04-08 | $103.60 | $103.65 | $103.50 | $103.65 | $96.39 | 15,630 |
| 2020-04-07 | $103.20 | $103.59 | $103.20 | $103.59 | $96.33 | 1,927,410 |
| 2020-04-06 | $103.00 | $103.00 | $103.00 | $103.00 | $95.78 | 0 |
| 2020-04-03 | $103.10 | $103.10 | $103.00 | $103.00 | $95.78 | 5,200 |
| 2020-04-02 | $103.04 | $103.10 | $103.00 | $103.10 | $95.87 | 11,400 |
| 2020-04-01 | $102.79 | $102.90 | $102.79 | $102.90 | $95.69 | 493,550 |
| 2020-03-31 | $102.64 | $102.65 | $102.61 | $102.65 | $95.46 | 5,040 |
| 2020-03-30 | $102.70 | $102.70 | $102.50 | $102.62 | $95.43 | 224,220 |
| 2020-03-27 | $102.65 | $102.65 | $102.60 | $102.60 | $95.41 | 5,900 |
| 2020-03-26 | $102.60 | $102.65 | $102.58 | $102.65 | $95.46 | 264,980 |
| 2020-03-25 | $102.58 | $102.60 | $102.55 | $102.60 | $95.41 | 220,730 |
| 2020-03-24 | $102.58 | $102.58 | $102.47 | $102.58 | $95.39 | 5,100 |
| 2020-03-23 | $102.50 | $102.58 | $102.50 | $102.54 | $95.35 | 8,060 |
| 2020-03-20 | $102.30 | $102.37 | $102.30 | $102.37 | $95.20 | 5,510 |
| 2020-03-19 | $102.40 | $102.40 | $102.35 | $102.35 | $95.18 | 10,900 |
| 2020-03-18 | $102.32 | $102.34 | $102.32 | $102.34 | $95.17 | 5,010 |
| 2020-03-17 | $102.34 | $102.34 | $102.26 | $102.32 | $95.15 | 12,300 |
| 2020-03-16 | $102.20 | $102.50 | $102.20 | $102.50 | $95.32 | 8,240 |
| 2020-03-13 | $102.20 | $102.45 | $102.20 | $102.29 | $95.12 | 5,820 |
| 2020-03-12 | $102.10 | $102.34 | $102.10 | $102.27 | $95.10 | 6,510 |
| 2020-03-11 | $102.10 | $102.10 | $102.10 | $102.10 | $94.94 | 5,240 |
| 2020-03-10 | $101.90 | $102.00 | $101.90 | $101.97 | $94.82 | 14,450 |
| 2020-03-09 | $102.10 | $102.20 | $101.87 | $102.10 | $94.94 | 250,490 |
| 2020-03-06 | $101.92 | $101.95 | $101.85 | $101.90 | $94.76 | 172,280 |
| 2020-03-05 | $101.90 | $102.10 | $101.90 | $101.93 | $94.78 | 186,400 |
| 2020-03-04 | $101.98 | $102.05 | $101.92 | $101.93 | $94.78 | 211,420 |
| 2020-03-03 | $102.35 | $102.35 | $102.20 | $102.22 | $94.73 | 233,520 |
| 2020-03-02 | $103.13 | $103.13 | $102.49 | $102.49 | $94.98 | 14,320 |
| 2020-02-28 | $102.37 | $102.37 | $102.31 | $102.31 | $94.81 | 5,200 |
| 2020-02-27 | $102.37 | $102.37 | $102.35 | $102.37 | $94.87 | 11,400 |
| 2020-02-26 | $102.31 | $102.40 | $102.30 | $102.40 | $94.90 | 10,040 |
| 2020-02-25 | $102.40 | $102.40 | $102.36 | $102.36 | $94.86 | 1,500 |
| 2020-02-24 | $102.37 | $102.40 | $102.37 | $102.40 | $94.90 | 3,220 |
| 2020-02-21 | $102.31 | $102.40 | $102.31 | $102.40 | $94.90 | 5,470 |
| 2020-02-20 | $102.40 | $102.41 | $102.38 | $102.38 | $94.88 | 5,120 |
| 2020-02-19 | $102.40 | $102.40 | $102.40 | $102.40 | $94.90 | 5,100 |
| 2020-02-18 | $102.40 | $102.40 | $102.40 | $102.40 | $94.90 | 6,160 |
| 2020-02-17 | $102.30 | $102.45 | $102.30 | $102.44 | $94.93 | 2,200 |
| 2020-02-14 | $102.12 | $102.30 | $102.12 | $102.30 | $94.80 | 20 |
| 2020-02-13 | $102.30 | $102.35 | $102.30 | $102.32 | $94.82 | 80 |
| 2020-02-12 | $102.32 | $102.50 | $102.31 | $102.37 | $94.87 | 1,060 |
| 2020-02-11 | $102.00 | $102.45 | $102.00 | $102.16 | $94.67 | 380 |
| 2020-02-10 | $102.15 | $102.23 | $102.15 | $102.15 | $94.67 | 180 |
| 2020-02-07 | $101.80 | $102.15 | $101.80 | $102.15 | $94.67 | 1,940 |
| 2020-02-06 | $101.81 | $101.81 | $101.80 | $101.80 | $94.34 | 8,360 |
| 2020-02-05 | $102.25 | $102.25 | $102.25 | $102.25 | $94.76 | 0 |
| 2020-02-04 | $102.25 | $102.25 | $102.25 | $102.25 | $94.76 | 1,130 |
| 2020-02-03 | $102.55 | $102.55 | $102.25 | $102.30 | $94.80 | 4,070 |
| 2020-01-31 | $101.45 | $101.45 | $101.45 | $101.45 | $94.02 | 0 |
| 2020-01-30 | $101.45 | $101.45 | $101.45 | $101.45 | $94.02 | 0 |
| 2020-01-29 | $101.45 | $101.45 | $101.45 | $101.45 | $94.02 | 0 |
| 2020-01-28 | $101.45 | $101.45 | $101.45 | $101.45 | $94.02 | 0 |
| 2020-01-27 | $101.45 | $101.45 | $101.45 | $101.45 | $94.02 | 0 |
| 2020-01-24 | $101.45 | $101.45 | $101.45 | $101.45 | $94.02 | 0 |
| 2020-01-23 | $101.40 | $101.45 | $101.40 | $101.45 | $94.02 | 7,220 |
| 2020-01-22 | $101.01 | $101.21 | $101.01 | $101.21 | $93.79 | 2,060 |
| 2020-01-21 | $101.07 | $101.12 | $101.07 | $101.12 | $93.71 | 2,030 |
| 2020-01-20 | $101.01 | $101.25 | $101.01 | $101.19 | $93.77 | 50,050 |
| 2020-01-17 | $100.75 | $101.00 | $100.75 | $100.90 | $93.50 | 2,060 |
| 2020-01-16 | $100.98 | $100.98 | $100.85 | $100.85 | $93.46 | 2,070 |
| 2020-01-15 | $100.80 | $100.81 | $100.80 | $100.81 | $93.42 | 1,480 |
| 2020-01-14 | $100.58 | $100.85 | $100.58 | $100.80 | $93.41 | 7,160 |
| 2020-01-13 | $100.70 | $100.90 | $100.60 | $100.73 | $93.35 | 5,112,830 |
| 2020-01-10 | $100.46 | $100.60 | $100.46 | $100.60 | $93.23 | 2,150 |
| 2020-01-09 | $100.49 | $100.80 | $100.49 | $100.80 | $93.41 | 6,050 |
| 2020-01-08 | $100.40 | $100.59 | $100.29 | $100.49 | $93.13 | 122,520 |
| 2020-01-07 | $100.40 | $100.40 | $100.33 | $100.35 | $93.00 | 68,070 |
| 2020-01-06 | $100.40 | $100.70 | $100.40 | $100.50 | $93.14 | 60,740 |
| 2020-01-03 | $100.39 | $100.70 | $100.35 | $100.36 | $93.00 | 90,250 |
| 2020-01-02 | $100.51 | $100.66 | $100.39 | $100.39 | $93.03 | 116,180 |
| 2020-01-01 | $100.51 | $100.51 | $100.51 | $100.51 | $93.14 | 0 |
| 2019-12-31 | $100.63 | $100.65 | $100.50 | $100.51 | $93.14 | 3,050 |
| 2019-12-30 | $100.55 | $100.65 | $100.55 | $100.64 | $93.27 | 2,470 |
| 2019-12-27 | $100.55 | $100.65 | $100.55 | $100.55 | $93.18 | 2,180 |
| 2019-12-26 | $100.45 | $100.50 | $100.45 | $100.50 | $93.14 | 90 |
| 2019-12-25 | $100.41 | $100.55 | $100.41 | $100.50 | $93.14 | 2,044,570 |
| 2019-12-24 | $100.41 | $100.41 | $100.41 | $100.41 | $93.06 | 370 |
| 2019-12-23 | $100.40 | $100.45 | $100.40 | $100.45 | $93.09 | 2,130 |
| 2019-12-20 | $100.21 | $100.45 | $100.21 | $100.45 | $93.09 | 2,530 |
| 2019-12-19 | $100.20 | $100.23 | $100.20 | $100.23 | $92.89 | 2,300 |
| 2019-12-18 | $100.20 | $100.23 | $100.20 | $100.23 | $92.89 | 470 |
| 2019-12-17 | $100.08 | $100.21 | $100.08 | $100.21 | $92.87 | 890 |
| 2019-12-16 | $100.10 | $100.22 | $100.10 | $100.21 | $92.87 | 1,030 |
| 2019-12-13 | $100.20 | $100.23 | $100.20 | $100.23 | $92.89 | 1,340 |
| 2019-12-12 | $100.40 | $100.40 | $100.15 | $100.20 | $92.86 | 5,009,200 |
HFT Investment Management Company. Ltd (511060) News Headlines
Recent HFT Investment Management Company. Ltd (511060) News
Similar Companies to HFT Investment Management Company. Ltd (511060) 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 | -- | -- | -- |