Guotai Asset Management Company Ltd (511260) Exchange: SHG
Data as of Aug. 27, 2025
$136.53 ($0.05) 0.04%
Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $136.57 |
| Previous Close | $136.53 |
| High | $136.57 |
| Low | $136.46 |
| Adjusted Open | $136.57 |
| Previous Adjusted Close | $136.53 |
| Adjusted High | $136.57 |
| Adjusted Low | $136.46 |
About Guotai Asset Management Company Ltd (511260)
Guotai Asset Management Co Ltd
Invest in Guotai Asset Management Company Ltd (511260)
Historical Stock Data for Guotai Asset Management Company Ltd (511260)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $136.57 | $136.57 | $136.46 | $136.53 | $136.53 | 65,804,600 |
| 2025-08-07 | $136.50 | $136.56 | $136.41 | $136.48 | $136.48 | 43,798,930 |
| 2025-08-06 | $136.37 | $136.46 | $136.34 | $136.44 | $136.44 | 48,948,500 |
| 2025-08-05 | $136.34 | $136.40 | $136.24 | $136.36 | $136.36 | 35,410,450 |
| 2025-08-04 | $136.43 | $136.53 | $136.33 | $136.35 | $136.35 | 48,594,040 |
| 2025-08-01 | $136.25 | $136.42 | $136.15 | $136.34 | $136.34 | 52,026,870 |
| 2025-07-31 | $136.19 | $136.36 | $136.14 | $136.35 | $136.35 | 39,915,100 |
| 2025-07-30 | $135.95 | $136.09 | $135.77 | $136.08 | $136.08 | 21,460,000 |
| 2025-07-29 | $136.06 | $136.17 | $135.85 | $135.86 | $135.86 | 54,910,700 |
| 2025-07-28 | $136.12 | $136.20 | $135.94 | $136.17 | $136.17 | 37,646,670 |
| 2025-07-25 | $135.97 | $136.07 | $135.82 | $135.82 | $135.82 | 23,739,200 |
| 2025-07-24 | $136.28 | $136.28 | $136.00 | $136.00 | $136.00 | 55,604,300 |
| 2025-07-23 | $136.30 | $136.41 | $136.10 | $136.34 | $136.34 | 31,135,700 |
| 2025-07-22 | $136.57 | $136.61 | $136.41 | $136.41 | $136.41 | 59,670,900 |
| 2025-07-21 | $136.65 | $136.65 | $136.46 | $136.54 | $136.54 | 45,446,500 |
| 2025-07-18 | $136.73 | $136.73 | $136.63 | $136.67 | $136.67 | 74,979,100 |
| 2025-07-17 | $136.75 | $136.78 | $136.68 | $136.75 | $136.75 | 45,544,000 |
| 2025-07-16 | $136.77 | $136.80 | $136.70 | $136.75 | $136.75 | 62,100,800 |
| 2025-07-15 | $136.60 | $136.75 | $136.56 | $136.74 | $136.74 | 39,838,100 |
| 2025-07-14 | $136.58 | $136.58 | $136.41 | $136.51 | $136.51 | 23,319,600 |
| 2025-07-11 | $136.66 | $136.68 | $136.49 | $136.61 | $136.61 | 23,351,200 |
| 2025-07-10 | $136.86 | $136.86 | $136.61 | $136.66 | $136.66 | 53,880,600 |
| 2025-07-09 | $136.84 | $136.95 | $136.80 | $136.83 | $136.83 | 30,405,100 |
| 2025-07-08 | $136.94 | $136.94 | $136.83 | $136.87 | $136.87 | 37,943,110 |
| 2025-07-07 | $136.90 | $136.94 | $136.90 | $136.94 | $136.94 | 56,185,300 |
| 2025-07-04 | $136.92 | $136.95 | $136.89 | $136.92 | $136.92 | 52,915,700 |
| 2025-07-03 | $136.88 | $136.92 | $136.83 | $136.90 | $136.90 | 60,889,860 |
| 2025-07-02 | $136.80 | $136.88 | $136.79 | $136.88 | $136.88 | 64,262,340 |
| 2025-06-30 | $136.75 | $136.75 | $136.64 | $136.64 | $136.64 | 30,326,400 |
| 2025-06-27 | $136.67 | $136.79 | $136.66 | $136.78 | $136.78 | 60,021,220 |
| 2025-06-26 | $136.64 | $136.70 | $136.60 | $136.65 | $136.65 | 17,927,390 |
| 2025-06-25 | $136.70 | $136.82 | $136.64 | $136.65 | $136.65 | 56,294,360 |
| 2025-06-24 | $136.83 | $136.83 | $136.77 | $136.77 | $136.77 | 68,822,880 |
| 2025-06-23 | $136.86 | $136.90 | $136.83 | $136.83 | $136.83 | 40,676,100 |
| 2025-06-20 | $136.76 | $136.87 | $136.76 | $136.86 | $136.86 | 81,950,500 |
| 2025-06-19 | $136.88 | $136.88 | $136.79 | $136.83 | $136.83 | 68,868,250 |
| 2025-06-18 | $136.80 | $136.82 | $136.75 | $136.80 | $136.80 | 60,592,200 |
| 2025-06-17 | $136.69 | $136.82 | $136.64 | $136.81 | $136.81 | 55,902,320 |
| 2025-06-13 | $136.65 | $136.70 | $136.59 | $136.65 | $136.65 | 33,883,300 |
| 2025-06-12 | $136.68 | $136.68 | $136.60 | $136.65 | $136.65 | 45,789,600 |
| 2025-06-11 | $136.60 | $136.68 | $136.57 | $136.66 | $136.66 | 36,551,500 |
| 2025-06-10 | $136.50 | $136.57 | $136.50 | $136.55 | $136.55 | 56,236,000 |
| 2025-06-09 | $136.46 | $136.54 | $136.35 | $136.50 | $136.50 | 29,215,600 |
| 2025-06-06 | $136.30 | $136.34 | $136.26 | $136.34 | $136.34 | 15,354,900 |
| 2025-06-05 | $136.20 | $136.27 | $136.14 | $136.23 | $136.23 | 10,725,900 |
| 2025-06-04 | $136.21 | $136.21 | $136.14 | $136.20 | $136.20 | 1,951,910 |
| 2025-06-03 | $136.19 | $136.19 | $136.09 | $136.15 | $136.15 | 10,478,970 |
| 2025-05-30 | $136.14 | $136.16 | $136.07 | $136.12 | $136.12 | 15,677,930 |
| 2025-05-29 | $136.07 | $136.16 | $135.97 | $136.01 | $136.01 | 3,952,600 |
| 2025-05-28 | $136.16 | $136.20 | $136.12 | $136.15 | $136.15 | 980,700 |
| 2025-05-27 | $136.22 | $136.24 | $136.17 | $136.19 | $136.19 | 2,865,500 |
| 2025-05-26 | $136.28 | $136.28 | $136.18 | $136.23 | $136.23 | 4,203,600 |
| 2025-05-23 | $136.16 | $136.21 | $136.07 | $136.20 | $136.20 | 2,345,700 |
| 2025-05-22 | $136.22 | $136.26 | $136.19 | $136.21 | $136.21 | 2,138,300 |
| 2025-05-21 | $136.21 | $136.25 | $136.18 | $136.25 | $136.25 | 2,583,700 |
| 2025-05-20 | $136.24 | $136.25 | $136.15 | $136.21 | $136.21 | 7,226,700 |
| 2025-05-19 | $136.07 | $136.14 | $136.05 | $136.12 | $136.12 | 11,333,900 |
| 2025-05-16 | $136.05 | $136.13 | $136.00 | $136.05 | $136.05 | 1,968,700 |
| 2025-05-15 | $136.18 | $136.23 | $136.12 | $136.15 | $136.15 | 2,455,200 |
| 2025-05-14 | $136.31 | $136.32 | $136.15 | $136.18 | $136.18 | 14,748,020 |
| 2025-05-13 | $136.19 | $136.30 | $136.00 | $136.28 | $136.28 | 2,617,600 |
| 2025-05-12 | $136.48 | $136.56 | $136.34 | $136.45 | $136.45 | 2,010,900 |
| 2025-05-09 | $136.55 | $136.62 | $136.53 | $136.59 | $136.59 | 16,958,600 |
| 2025-05-08 | $136.43 | $136.63 | $136.43 | $136.49 | $136.49 | 9,266,400 |
| 2025-05-07 | $136.56 | $136.56 | $136.29 | $136.39 | $136.39 | 14,190,250 |
| 2025-05-06 | $136.52 | $136.55 | $136.42 | $136.50 | $136.50 | 1,631,900 |
| 2025-04-30 | $136.44 | $136.58 | $136.40 | $136.55 | $136.55 | 2,584,700 |
| 2025-04-29 | $136.29 | $136.52 | $136.26 | $136.50 | $136.50 | 2,947,900 |
| 2025-04-28 | $136.14 | $136.22 | $136.12 | $136.19 | $136.19 | 4,050,200 |
| 2025-04-25 | $136.10 | $136.16 | $136.03 | $136.10 | $136.10 | 12,570,500 |
| 2025-04-24 | $136.17 | $136.19 | $136.00 | $136.02 | $136.02 | 9,390,800 |
| 2025-04-23 | $136.13 | $136.14 | $135.99 | $136.10 | $136.10 | 3,039,400 |
| 2025-04-22 | $136.14 | $136.24 | $136.14 | $136.24 | $136.24 | 4,067,600 |
| 2025-04-21 | $136.25 | $136.25 | $136.10 | $136.11 | $136.11 | 2,538,600 |
| 2025-04-18 | $136.31 | $136.38 | $136.18 | $136.25 | $136.25 | 16,268,900 |
| 2025-04-17 | $136.36 | $136.40 | $136.28 | $136.33 | $136.33 | 18,242,600 |
| 2025-04-16 | $136.22 | $136.40 | $136.22 | $136.36 | $136.36 | 16,233,300 |
| 2025-04-15 | $136.10 | $136.19 | $136.08 | $136.18 | $136.18 | 7,397,800 |
| 2025-04-14 | $136.00 | $136.09 | $135.85 | $136.08 | $136.08 | 16,545,800 |
| 2025-04-11 | $136.23 | $136.29 | $136.02 | $136.08 | $136.08 | 2,765,800 |
| 2025-04-10 | $136.00 | $136.14 | $135.70 | $136.11 | $136.11 | 7,400,100 |
| 2025-04-09 | $136.12 | $136.34 | $136.00 | $136.09 | $136.09 | 3,058,900 |
| 2025-04-08 | $136.13 | $136.21 | $135.92 | $135.99 | $135.99 | 5,451,500 |
| 2025-04-07 | $136.50 | $136.50 | $136.02 | $136.40 | $136.40 | 3,842,800 |
| 2025-04-03 | $135.30 | $135.55 | $134.99 | $135.52 | $135.52 | 3,350,330 |
| 2025-04-02 | $134.52 | $134.72 | $134.51 | $134.70 | $134.70 | 4,362,200 |
| 2025-04-01 | $134.55 | $134.64 | $134.41 | $134.51 | $134.51 | 3,636,200 |
| 2025-03-31 | $134.50 | $134.66 | $134.46 | $134.49 | $134.49 | 3,302,800 |
| 2025-03-28 | $134.58 | $134.69 | $134.50 | $134.51 | $134.51 | 2,406,400 |
| 2025-03-27 | $134.62 | $134.72 | $134.59 | $134.69 | $134.69 | 2,682,200 |
| 2025-03-26 | $134.42 | $134.65 | $134.27 | $134.63 | $134.63 | 1,860,610 |
| 2025-03-25 | $134.57 | $134.59 | $134.44 | $134.52 | $134.52 | 5,809,300 |
| 2025-03-24 | $134.27 | $134.30 | $134.09 | $134.20 | $134.20 | 10,785,200 |
| 2025-03-21 | $134.40 | $134.43 | $134.20 | $134.35 | $134.35 | 2,275,900 |
| 2025-03-20 | $134.00 | $134.43 | $134.00 | $134.35 | $134.35 | 3,139,000 |
| 2025-03-19 | $133.78 | $133.88 | $133.74 | $133.80 | $133.80 | 1,561,700 |
| 2025-03-18 | $133.65 | $133.85 | $133.58 | $133.68 | $133.68 | 2,898,100 |
| 2025-03-17 | $133.97 | $134.02 | $133.67 | $133.70 | $133.70 | 2,372,600 |
| 2025-03-14 | $134.16 | $134.28 | $133.88 | $134.10 | $134.10 | 3,739,900 |
| 2025-03-13 | $134.27 | $134.47 | $134.12 | $134.31 | $134.31 | 2,967,900 |
| 2025-03-12 | $133.80 | $134.50 | $133.52 | $134.45 | $134.45 | 17,229,100 |
| 2025-03-11 | $134.46 | $134.54 | $133.86 | $133.94 | $133.94 | 2,725,300 |
| 2025-03-10 | $134.54 | $134.79 | $134.40 | $134.46 | $134.46 | 3,793,500 |
| 2025-03-07 | $135.08 | $135.08 | $134.56 | $134.75 | $134.75 | 2,923,800 |
| 2025-03-06 | $135.37 | $135.38 | $135.08 | $135.13 | $135.13 | 16,874,980 |
| 2025-03-05 | $135.48 | $135.59 | $135.44 | $135.47 | $135.47 | 15,514,500 |
| 2025-03-04 | $135.60 | $135.75 | $135.37 | $135.45 | $135.45 | 2,226,200 |
| 2025-03-03 | $135.28 | $135.50 | $135.15 | $135.49 | $135.49 | 16,632,300 |
| 2025-02-28 | $135.10 | $136.10 | $134.95 | $135.32 | $135.32 | 2,335,600 |
| 2025-02-27 | $135.30 | $135.34 | $135.09 | $135.11 | $135.11 | 18,521,900 |
| 2025-02-26 | $135.12 | $135.46 | $135.12 | $135.35 | $135.35 | 17,550,560 |
| 2025-02-25 | $135.16 | $135.33 | $134.66 | $135.00 | $135.00 | 2,842,670 |
| 2025-02-24 | $135.31 | $135.40 | $134.77 | $134.89 | $134.89 | 17,214,910 |
| 2025-02-20 | $135.91 | $135.93 | $135.56 | $135.76 | $135.76 | 15,128,200 |
| 2025-02-19 | $135.86 | $135.96 | $135.70 | $135.90 | $135.90 | 17,372,200 |
| 2025-02-18 | $135.87 | $135.94 | $135.40 | $135.76 | $135.76 | 17,684,400 |
| 2025-02-17 | $136.26 | $136.26 | $135.88 | $135.89 | $135.89 | 2,925,100 |
| 2025-02-14 | $136.45 | $136.45 | $136.19 | $136.26 | $136.26 | 16,683,100 |
| 2025-02-13 | $136.51 | $136.55 | $136.43 | $136.48 | $136.48 | 13,319,500 |
| 2025-02-12 | $136.56 | $136.56 | $136.47 | $136.51 | $136.51 | 6,866,200 |
| 2025-02-11 | $136.43 | $136.58 | $136.41 | $136.51 | $136.51 | 6,295,900 |
| 2025-02-10 | $136.54 | $136.54 | $136.44 | $136.47 | $136.47 | 16,737,800 |
| 2025-02-07 | $136.70 | $136.75 | $136.59 | $136.61 | $136.61 | 15,362,300 |
| 2025-02-06 | $136.63 | $136.70 | $136.53 | $136.66 | $136.66 | 11,082,010 |
| 2025-02-05 | $136.52 | $136.58 | $136.32 | $136.58 | $136.58 | 15,598,100 |
| 2025-01-27 | $136.14 | $136.54 | $136.13 | $136.51 | $136.51 | 6,061,200 |
| 2025-01-24 | $136.12 | $136.22 | $135.85 | $136.01 | $136.01 | 15,695,800 |
| 2025-01-23 | $136.21 | $136.21 | $136.07 | $136.15 | $136.15 | 14,863,100 |
| 2025-01-22 | $136.25 | $136.36 | $136.17 | $136.22 | $136.22 | 11,134,800 |
| 2025-01-21 | $136.03 | $136.23 | $136.01 | $136.16 | $136.16 | 2,086,600 |
| 2025-01-20 | $136.00 | $136.19 | $136.00 | $136.04 | $136.04 | 8,585,600 |
| 2025-01-17 | $136.34 | $136.40 | $136.15 | $136.19 | $136.19 | 12,151,800 |
| 2025-01-16 | $136.35 | $136.47 | $136.11 | $136.27 | $136.27 | 3,646,210 |
| 2025-01-15 | $136.34 | $136.51 | $136.31 | $136.44 | $136.44 | 1,992,400 |
| 2025-01-14 | $136.02 | $136.22 | $135.90 | $136.20 | $136.20 | 2,387,290 |
| 2025-01-13 | $136.08 | $136.15 | $135.90 | $136.06 | $136.06 | 3,346,100 |
| 2025-01-09 | $136.53 | $136.54 | $136.27 | $136.28 | $136.28 | 2,845,400 |
| 2025-01-08 | $136.47 | $136.57 | $136.40 | $136.46 | $136.46 | 3,554,900 |
| 2025-01-07 | $136.58 | $136.62 | $136.45 | $136.48 | $136.48 | 2,106,100 |
| 2025-01-06 | $136.59 | $136.69 | $136.47 | $136.65 | $136.65 | 3,682,600 |
| 2025-01-03 | $136.62 | $136.72 | $136.21 | $136.57 | $136.57 | 4,104,100 |
| 2025-01-02 | $135.94 | $136.34 | $135.79 | $136.25 | $136.25 | 4,528,190 |
| 2024-12-31 | $135.63 | $135.66 | $135.46 | $135.55 | $135.55 | 3,217,000 |
| 2024-12-30 | $135.54 | $135.60 | $135.29 | $135.30 | $135.30 | 1,641,100 |
| 2024-12-27 | $135.26 | $135.53 | $135.25 | $135.51 | $135.51 | 4,124,100 |
| 2024-12-26 | $135.10 | $135.18 | $134.99 | $135.03 | $135.03 | 3,745,690 |
| 2024-12-25 | $135.26 | $135.30 | $134.88 | $135.07 | $135.07 | 3,574,010 |
| 2024-12-24 | $135.35 | $135.58 | $135.15 | $135.22 | $135.22 | 5,942,100 |
| 2024-12-23 | $135.78 | $135.80 | $135.35 | $135.50 | $135.50 | 6,804,710 |
| 2024-12-20 | $135.11 | $135.38 | $134.88 | $135.32 | $135.32 | 15,404,400 |
| 2024-12-19 | $134.84 | $134.95 | $134.60 | $134.69 | $134.69 | 6,428,890 |
| 2024-12-18 | $135.22 | $135.37 | $134.27 | $134.82 | $134.82 | 9,579,000 |
| 2024-12-17 | $135.15 | $135.21 | $135.00 | $135.11 | $135.11 | 7,046,460 |
| 2024-12-16 | $134.98 | $135.42 | $134.98 | $135.40 | $135.40 | 4,203,300 |
| 2024-12-13 | $134.77 | $134.93 | $134.52 | $134.88 | $134.88 | 4,391,300 |
| 2024-12-12 | $134.23 | $134.67 | $134.23 | $134.40 | $134.40 | 5,329,600 |
| 2024-12-11 | $133.84 | $134.15 | $133.67 | $134.13 | $134.13 | 4,428,340 |
| 2024-12-10 | $133.05 | $134.03 | $133.05 | $133.91 | $133.91 | 7,117,800 |
| 2024-12-09 | $133.00 | $133.14 | $132.99 | $133.14 | $133.14 | 3,413,300 |
| 2024-12-06 | $133.08 | $133.17 | $132.93 | $132.97 | $132.97 | 8,117,700 |
| 2024-12-05 | $132.95 | $133.17 | $132.82 | $133.13 | $133.13 | 2,769,300 |
| 2024-12-04 | $132.72 | $133.07 | $132.72 | $133.00 | $133.00 | 3,201,300 |
| 2024-12-03 | $132.68 | $132.75 | $132.63 | $132.72 | $132.72 | 4,764,000 |
| 2024-12-02 | $132.49 | $132.61 | $132.36 | $132.61 | $132.61 | 3,657,600 |
| 2024-11-29 | $132.26 | $132.36 | $132.10 | $132.31 | $132.31 | 3,841,600 |
| 2024-11-28 | $131.98 | $132.17 | $131.98 | $132.16 | $132.16 | 1,971,100 |
| 2024-11-27 | $132.07 | $132.15 | $131.97 | $131.98 | $131.98 | 2,438,000 |
| 2024-11-26 | $131.97 | $132.12 | $131.94 | $132.10 | $132.10 | 2,898,600 |
| 2024-11-25 | $131.73 | $131.95 | $131.72 | $131.93 | $131.93 | 3,608,800 |
| 2024-11-22 | $131.79 | $131.79 | $131.68 | $131.76 | $131.76 | 3,587,100 |
| 2024-11-21 | $131.54 | $131.69 | $131.52 | $131.68 | $131.68 | 2,892,000 |
| 2024-11-20 | $131.52 | $131.58 | $131.47 | $131.53 | $131.53 | 4,910,700 |
| 2024-11-19 | $131.40 | $131.53 | $131.29 | $131.47 | $131.47 | 1,529,700 |
| 2024-11-18 | $131.62 | $131.62 | $131.39 | $131.41 | $131.41 | 6,720,400 |
| 2024-11-15 | $131.59 | $131.67 | $131.53 | $131.63 | $131.63 | 3,271,300 |
| 2024-11-14 | $131.53 | $131.57 | $131.48 | $131.56 | $131.56 | 2,705,800 |
| 2024-11-13 | $131.60 | $131.68 | $131.53 | $131.59 | $131.59 | 4,069,900 |
| 2024-11-12 | $131.39 | $131.60 | $131.35 | $131.60 | $131.60 | 2,467,500 |
| 2024-11-11 | $131.33 | $131.37 | $131.30 | $131.32 | $131.32 | 1,990,700 |
| 2024-11-08 | $131.17 | $131.30 | $131.10 | $131.28 | $131.28 | 2,565,600 |
| 2024-11-07 | $131.13 | $131.18 | $131.08 | $131.11 | $131.11 | 2,886,100 |
| 2024-11-06 | $131.00 | $131.18 | $131.00 | $131.08 | $131.08 | 1,673,100 |
| 2024-11-05 | $131.00 | $131.01 | $130.90 | $130.99 | $130.99 | 2,931,100 |
| 2024-11-04 | $130.99 | $131.00 | $130.89 | $130.94 | $130.94 | 3,055,600 |
| 2024-11-01 | $130.75 | $130.95 | $130.75 | $130.92 | $130.92 | 1,738,780 |
| 2024-10-31 | $130.70 | $130.73 | $130.62 | $130.72 | $130.72 | 3,111,800 |
| 2024-10-30 | $130.70 | $130.74 | $130.63 | $130.69 | $130.69 | 3,387,520 |
| 2024-10-29 | $130.56 | $130.70 | $130.46 | $130.70 | $130.70 | 2,102,100 |
| 2024-10-28 | $130.66 | $130.66 | $130.48 | $130.51 | $130.51 | 3,559,500 |
| 2024-10-25 | $130.64 | $130.65 | $130.51 | $130.56 | $130.56 | 3,247,200 |
| 2024-10-24 | $130.75 | $130.83 | $130.62 | $130.64 | $130.64 | 3,213,700 |
| 2024-10-23 | $130.85 | $130.87 | $130.51 | $130.68 | $130.68 | 2,056,130 |
| 2024-10-22 | $131.01 | $131.07 | $130.91 | $130.93 | $130.93 | 2,485,700 |
| 2024-10-21 | $130.98 | $131.03 | $130.89 | $131.01 | $131.01 | 3,948,830 |
| 2024-10-18 | $131.30 | $131.30 | $130.83 | $131.00 | $131.00 | 5,405,820 |
| 2024-10-17 | $130.88 | $131.08 | $130.80 | $131.06 | $131.06 | 8,368,140 |
| 2024-10-16 | $130.89 | $131.00 | $130.77 | $130.86 | $130.86 | 4,451,800 |
| 2024-10-15 | $130.71 | $130.87 | $130.64 | $130.86 | $130.86 | 5,500,760 |
| 2024-10-14 | $130.79 | $130.80 | $130.65 | $130.68 | $130.68 | 3,503,700 |
| 2024-10-11 | $130.84 | $130.88 | $130.58 | $130.67 | $130.67 | 3,998,400 |
| 2024-10-10 | $130.20 | $130.77 | $130.00 | $130.77 | $130.77 | 2,615,140 |
| 2024-10-09 | $130.12 | $130.27 | $129.95 | $130.20 | $130.20 | 3,707,270 |
| 2024-10-08 | $128.67 | $130.20 | $128.67 | $129.94 | $129.94 | 2,662,650 |
| 2024-09-30 | $129.20 | $129.99 | $128.00 | $129.77 | $129.77 | 4,020,260 |
| 2024-09-27 | $130.75 | $130.95 | $129.70 | $130.26 | $130.26 | 1,814,590 |
| 2024-09-26 | $131.81 | $131.85 | $131.32 | $131.35 | $131.35 | 2,375,900 |
| 2024-09-25 | $131.27 | $131.71 | $130.63 | $131.71 | $131.71 | 2,627,440 |
| 2024-09-24 | $131.95 | $131.95 | $131.12 | $131.29 | $131.29 | 2,941,550 |
| 2024-09-23 | $131.73 | $131.82 | $131.68 | $131.76 | $131.76 | 3,396,100 |
| 2024-09-20 | $131.58 | $131.71 | $131.57 | $131.69 | $131.69 | 3,669,190 |
| 2024-09-19 | $131.78 | $131.80 | $131.46 | $131.48 | $131.48 | 6,566,700 |
| 2024-09-18 | $131.62 | $131.62 | $131.42 | $131.56 | $131.56 | 2,278,070 |
| 2024-09-13 | $131.32 | $131.37 | $131.21 | $131.35 | $131.35 | 1,843,200 |
| 2024-09-12 | $131.25 | $131.29 | $131.05 | $131.09 | $131.09 | 2,151,420 |
| 2024-09-11 | $131.03 | $131.24 | $131.03 | $131.20 | $131.20 | 1,396,300 |
| 2024-09-10 | $130.89 | $131.10 | $130.89 | $131.02 | $131.02 | 3,418,000 |
| 2024-09-09 | $130.77 | $130.88 | $130.72 | $130.87 | $130.87 | 2,814,020 |
| 2024-09-06 | $130.73 | $130.81 | $130.66 | $130.77 | $130.77 | 3,535,030 |
| 2024-09-05 | $130.76 | $130.83 | $130.70 | $130.77 | $130.77 | 3,356,640 |
| 2024-09-04 | $130.64 | $130.77 | $130.59 | $130.63 | $130.63 | 2,947,530 |
| 2024-09-03 | $130.44 | $130.58 | $130.35 | $130.55 | $130.55 | 5,977,300 |
| 2024-09-02 | $130.33 | $130.43 | $130.19 | $130.38 | $130.38 | 4,811,400 |
| 2024-08-30 | $130.21 | $130.24 | $129.97 | $130.14 | $130.14 | 3,145,940 |
| 2024-08-29 | $130.33 | $130.40 | $130.14 | $130.16 | $130.16 | 2,931,200 |
| 2024-08-28 | $130.17 | $130.37 | $130.05 | $130.31 | $130.31 | 3,739,610 |
| 2024-08-27 | $130.31 | $130.39 | $130.11 | $130.16 | $130.16 | 3,267,800 |
| 2024-08-26 | $130.41 | $130.48 | $130.31 | $130.42 | $130.42 | 4,259,800 |
| 2024-08-23 | $130.38 | $130.42 | $130.20 | $130.41 | $130.41 | 2,888,940 |
| 2024-08-22 | $130.26 | $130.38 | $130.16 | $130.36 | $130.36 | 4,023,300 |
| 2024-08-21 | $130.24 | $130.28 | $130.04 | $130.09 | $130.09 | 2,877,890 |
| 2024-08-20 | $130.29 | $130.30 | $130.19 | $130.23 | $130.23 | 7,138,800 |
| 2024-08-19 | $130.11 | $130.29 | $130.00 | $130.29 | $130.29 | 5,163,300 |
| 2024-08-16 | $130.08 | $130.16 | $129.95 | $130.09 | $130.09 | 4,097,500 |
| 2024-08-15 | $130.13 | $130.38 | $129.92 | $129.97 | $129.97 | 2,192,700 |
| 2024-08-14 | $129.97 | $130.26 | $129.92 | $130.13 | $130.13 | 5,319,600 |
| 2024-08-13 | $129.59 | $129.79 | $129.36 | $129.71 | $129.71 | 3,095,130 |
| 2024-08-12 | $129.72 | $129.99 | $129.31 | $129.31 | $129.31 | 2,615,900 |
| 2024-08-09 | $130.18 | $130.23 | $130.08 | $130.16 | $130.16 | 4,010,760 |
| 2024-08-08 | $130.65 | $130.77 | $130.34 | $130.43 | $130.43 | 4,675,410 |
| 2024-08-07 | $130.57 | $130.87 | $130.57 | $130.85 | $130.85 | 2,610,600 |
| 2024-08-06 | $130.40 | $130.66 | $130.36 | $130.51 | $130.51 | 3,153,200 |
| 2024-08-05 | $130.75 | $130.97 | $130.63 | $130.95 | $130.95 | 3,636,100 |
| 2024-08-02 | $130.68 | $130.74 | $130.42 | $130.59 | $130.59 | 2,125,800 |
| 2024-08-01 | $130.40 | $130.64 | $130.29 | $130.57 | $130.57 | 2,207,900 |
| 2024-07-31 | $130.29 | $130.49 | $130.22 | $130.36 | $130.36 | 3,121,600 |
| 2024-07-30 | $130.20 | $130.32 | $129.86 | $130.20 | $130.20 | 2,647,500 |
| 2024-07-29 | $130.05 | $130.16 | $130.05 | $130.14 | $130.14 | 2,825,300 |
| 2024-07-26 | $129.98 | $130.05 | $129.89 | $130.04 | $130.04 | 1,156,700 |
| 2024-07-25 | $129.81 | $129.98 | $129.79 | $129.84 | $129.84 | 2,817,400 |
| 2024-07-24 | $129.80 | $129.83 | $129.65 | $129.82 | $129.82 | 2,924,200 |
| 2024-07-23 | $129.54 | $129.73 | $129.53 | $129.71 | $129.71 | 2,311,000 |
| 2024-07-22 | $129.32 | $129.48 | $129.30 | $129.47 | $129.47 | 2,759,200 |
| 2024-07-19 | $129.23 | $129.28 | $129.16 | $129.21 | $129.21 | 4,916,200 |
| 2024-07-18 | $129.26 | $129.27 | $129.16 | $129.18 | $129.18 | 2,485,100 |
| 2024-07-17 | $129.15 | $129.26 | $129.15 | $129.26 | $129.26 | 2,906,100 |
| 2024-07-16 | $129.11 | $129.30 | $128.98 | $129.11 | $129.11 | 7,799,200 |
| 2024-07-15 | $129.04 | $129.18 | $129.04 | $129.14 | $129.14 | 2,552,100 |
| 2024-07-12 | $128.96 | $129.11 | $128.87 | $129.03 | $129.03 | 2,558,400 |
| 2024-07-11 | $128.83 | $128.90 | $128.77 | $128.87 | $128.87 | 2,839,400 |
| 2024-07-10 | $128.79 | $128.85 | $128.70 | $128.79 | $128.79 | 4,391,830 |
| 2024-07-09 | $128.69 | $128.79 | $128.69 | $128.79 | $128.79 | 3,392,200 |
| 2024-07-08 | $128.67 | $128.67 | $128.38 | $128.47 | $128.47 | 3,273,200 |
| 2024-07-05 | $129.08 | $129.08 | $128.77 | $128.85 | $128.85 | 2,817,590 |
| 2024-07-04 | $129.05 | $129.11 | $128.96 | $129.09 | $129.09 | 2,710,700 |
| 2024-07-03 | $128.94 | $129.08 | $128.91 | $129.04 | $129.04 | 2,845,100 |
| 2024-07-02 | $128.71 | $128.99 | $128.50 | $128.93 | $128.93 | 4,547,240 |
| 2024-07-01 | $129.15 | $129.37 | $128.57 | $128.72 | $128.72 | 1,257,710 |
| 2024-06-28 | $129.09 | $129.14 | $128.91 | $129.13 | $129.13 | 2,704,080 |
| 2024-06-27 | $128.81 | $129.00 | $128.81 | $128.98 | $128.98 | 2,031,690 |
| 2024-06-26 | $128.77 | $128.87 | $128.77 | $128.82 | $128.82 | 2,377,440 |
| 2024-06-25 | $128.65 | $128.79 | $128.65 | $128.76 | $128.76 | 2,896,800 |
| 2024-06-24 | $128.50 | $128.77 | $128.42 | $128.62 | $128.62 | 2,436,000 |
| 2024-06-21 | $128.60 | $128.60 | $128.45 | $128.51 | $128.51 | 3,043,600 |
| 2024-06-20 | $128.61 | $128.61 | $128.44 | $128.61 | $128.61 | 2,036,100 |
| 2024-06-19 | $128.47 | $128.55 | $128.40 | $128.51 | $128.51 | 2,213,650 |
| 2024-06-18 | $128.38 | $128.50 | $128.38 | $128.49 | $128.49 | 1,786,300 |
| 2024-06-17 | $128.36 | $128.39 | $128.32 | $128.37 | $128.37 | 3,151,500 |
| 2024-06-14 | $128.30 | $128.32 | $128.26 | $128.30 | $128.30 | 1,903,100 |
| 2024-06-13 | $128.22 | $128.24 | $128.15 | $128.23 | $128.23 | 2,602,780 |
| 2024-06-12 | $128.19 | $128.22 | $128.13 | $128.14 | $128.14 | 2,273,700 |
| 2024-06-11 | $128.17 | $128.23 | $128.16 | $128.19 | $128.19 | 2,550,600 |
| 2024-06-07 | $128.14 | $128.17 | $128.07 | $128.17 | $128.17 | 1,631,100 |
| 2024-06-06 | $128.11 | $128.15 | $128.03 | $128.07 | $128.07 | 2,421,000 |
| 2024-06-05 | $127.99 | $128.04 | $127.93 | $128.03 | $128.03 | 3,108,420 |
| 2024-06-04 | $127.94 | $127.97 | $127.83 | $127.89 | $127.89 | 3,229,800 |
| 2024-06-03 | $127.82 | $127.90 | $127.80 | $127.88 | $127.88 | 4,818,400 |
| 2024-05-31 | $127.77 | $127.82 | $127.69 | $127.80 | $127.80 | 3,473,000 |
| 2024-05-30 | $127.98 | $127.99 | $127.92 | $127.99 | $127.99 | 2,404,500 |
| 2024-05-29 | $127.99 | $128.00 | $127.91 | $127.98 | $127.98 | 1,902,600 |
| 2024-05-28 | $127.81 | $127.88 | $127.77 | $127.88 | $127.88 | 2,707,640 |
| 2024-05-27 | $127.73 | $127.73 | $127.65 | $127.71 | $127.71 | 3,020,700 |
| 2024-05-24 | $127.80 | $127.90 | $127.71 | $127.74 | $127.74 | 2,869,890 |
| 2024-05-23 | $127.73 | $127.80 | $127.65 | $127.79 | $127.79 | 3,199,600 |
| 2024-05-22 | $127.57 | $127.65 | $127.57 | $127.65 | $127.65 | 2,898,840 |
| 2024-05-21 | $127.63 | $127.68 | $127.54 | $127.55 | $127.55 | 1,937,070 |
| 2024-05-20 | $127.56 | $127.64 | $127.47 | $127.63 | $127.63 | 1,151,790 |
| 2024-05-17 | $127.39 | $127.49 | $127.38 | $127.41 | $127.41 | 2,212,800 |
| 2024-05-16 | $127.67 | $127.69 | $127.53 | $127.58 | $127.58 | 2,132,800 |
| 2024-05-15 | $127.75 | $127.83 | $127.65 | $127.66 | $127.66 | 3,046,000 |
| 2024-05-14 | $127.74 | $127.87 | $127.69 | $127.75 | $127.75 | 3,308,700 |
| 2024-05-13 | $127.55 | $127.69 | $127.53 | $127.69 | $127.69 | 3,153,490 |
| 2024-05-10 | $127.53 | $127.62 | $127.39 | $127.43 | $127.43 | 2,234,700 |
| 2024-05-09 | $127.66 | $127.69 | $127.58 | $127.60 | $127.60 | 2,105,400 |
| 2024-05-08 | $127.73 | $127.98 | $127.70 | $127.78 | $127.78 | 2,160,100 |
| 2024-05-07 | $127.50 | $127.71 | $127.34 | $127.66 | $127.66 | 2,442,070 |
| 2024-05-06 | $127.25 | $127.43 | $127.04 | $127.34 | $127.34 | 893,600 |
| 2024-04-30 | $126.89 | $127.25 | $126.89 | $127.24 | $127.24 | 1,471,500 |
| 2024-04-29 | $127.39 | $127.39 | $126.12 | $126.78 | $126.78 | 830,700 |
| 2024-04-26 | $127.75 | $127.79 | $127.39 | $127.39 | $127.39 | 2,703,890 |
| 2024-04-25 | $127.69 | $127.79 | $127.63 | $127.69 | $127.69 | 2,580,000 |
| 2024-04-24 | $127.92 | $128.20 | $127.56 | $127.63 | $127.63 | 3,005,000 |
| 2024-04-23 | $127.96 | $128.20 | $127.96 | $128.20 | $128.20 | 3,747,500 |
| 2024-04-22 | $127.83 | $127.91 | $127.79 | $127.90 | $127.90 | 2,197,300 |
| 2024-04-19 | $127.80 | $127.89 | $127.76 | $127.81 | $127.81 | 4,491,500 |
| 2024-04-18 | $127.58 | $127.80 | $127.58 | $127.79 | $127.79 | 2,648,900 |
| 2024-04-17 | $127.60 | $127.60 | $127.52 | $127.57 | $127.57 | 2,619,200 |
| 2024-04-16 | $127.51 | $127.52 | $127.45 | $127.52 | $127.52 | 2,567,500 |
| 2024-04-15 | $127.42 | $127.57 | $127.40 | $127.51 | $127.51 | 3,101,800 |
| 2024-04-12 | $127.26 | $127.43 | $127.26 | $127.39 | $127.39 | 2,505,400 |
| 2024-04-11 | $127.18 | $127.20 | $127.15 | $127.16 | $127.16 | 3,536,310 |
| 2024-04-10 | $127.24 | $127.24 | $127.05 | $127.18 | $127.18 | 2,086,600 |
| 2024-04-09 | $127.18 | $127.31 | $127.18 | $127.28 | $127.28 | 4,045,900 |
| 2024-04-08 | $127.10 | $127.17 | $126.97 | $127.14 | $127.14 | 3,890,800 |
| 2024-04-03 | $126.99 | $127.09 | $126.84 | $127.08 | $127.08 | 3,096,400 |
| 2024-04-02 | $126.82 | $126.84 | $126.76 | $126.82 | $126.82 | 4,390,600 |
| 2024-04-01 | $126.84 | $126.84 | $126.72 | $126.76 | $126.76 | 2,660,300 |
| 2024-03-29 | $126.78 | $126.93 | $126.72 | $126.91 | $126.91 | 2,795,100 |
| 2024-03-28 | $126.88 | $126.91 | $126.75 | $126.77 | $126.77 | 317,600 |
| 2024-03-27 | $126.69 | $126.77 | $126.63 | $126.75 | $126.75 | 800,100 |
| 2024-03-26 | $126.66 | $126.70 | $126.61 | $126.66 | $126.66 | 2,440,100 |
| 2024-03-25 | $126.78 | $126.79 | $126.58 | $126.65 | $126.65 | 2,292,300 |
| 2024-03-22 | $127.02 | $127.02 | $126.79 | $126.82 | $126.82 | 2,100,700 |
| 2024-03-21 | $126.80 | $126.87 | $126.60 | $126.83 | $126.83 | 3,115,400 |
| 2024-03-20 | $126.90 | $126.92 | $126.81 | $126.83 | $126.83 | 3,505,200 |
| 2024-03-19 | $126.83 | $126.98 | $126.75 | $126.97 | $126.97 | 755,000 |
| 2024-03-18 | $126.63 | $126.69 | $126.61 | $126.68 | $126.68 | 8,157,100 |
| 2024-03-15 | $126.52 | $126.62 | $126.45 | $126.57 | $126.57 | 3,305,500 |
| 2024-03-14 | $126.52 | $126.58 | $126.30 | $126.43 | $126.43 | 3,970,700 |
| 2024-03-13 | $126.50 | $126.50 | $126.05 | $126.47 | $126.47 | 1,781,300 |
| 2024-03-12 | $126.88 | $126.88 | $126.51 | $126.52 | $126.52 | 3,280,160 |
| 2024-03-11 | $127.13 | $127.17 | $127.00 | $127.01 | $127.01 | 530,100 |
| 2024-03-08 | $127.18 | $127.25 | $127.10 | $127.13 | $127.13 | 2,867,810 |
| 2024-03-07 | $127.31 | $127.36 | $126.90 | $127.16 | $127.16 | 2,206,920 |
| 2024-03-06 | $127.02 | $127.03 | $126.80 | $127.03 | $127.03 | 2,856,670 |
| 2024-03-05 | $126.60 | $126.66 | $126.58 | $126.62 | $126.62 | 3,064,950 |
| 2024-03-04 | $126.47 | $126.61 | $126.37 | $126.60 | $126.60 | 1,773,700 |
| 2024-03-01 | $126.69 | $126.95 | $126.40 | $126.44 | $126.44 | 1,163,010 |
| 2024-02-29 | $126.72 | $126.97 | $126.72 | $126.90 | $126.90 | 1,954,750 |
| 2024-02-28 | $126.44 | $126.90 | $126.43 | $126.70 | $126.70 | 2,373,800 |
| 2024-02-27 | $126.58 | $126.58 | $126.45 | $126.54 | $126.54 | 2,423,900 |
| 2024-02-26 | $126.25 | $126.38 | $126.22 | $126.35 | $126.35 | 2,386,700 |
| 2024-02-23 | $126.27 | $126.27 | $126.01 | $126.25 | $126.25 | 3,579,700 |
| 2024-02-22 | $126.10 | $126.11 | $126.03 | $126.07 | $126.07 | 2,661,300 |
| 2024-02-21 | $126.06 | $126.10 | $125.99 | $126.09 | $126.09 | 3,427,800 |
| 2024-02-20 | $125.92 | $126.08 | $125.88 | $126.01 | $126.01 | 2,506,800 |
| 2024-02-19 | $125.90 | $125.98 | $125.77 | $125.92 | $125.92 | 2,079,100 |
| 2024-02-08 | $126.01 | $126.01 | $125.71 | $125.90 | $125.90 | 3,270,100 |
| 2024-02-07 | $125.58 | $125.76 | $125.26 | $125.73 | $125.73 | 1,335,100 |
| 2024-02-06 | $125.96 | $125.97 | $125.59 | $125.66 | $125.66 | 936,200 |
| 2024-02-05 | $126.23 | $126.23 | $125.79 | $125.99 | $125.99 | 1,032,600 |
| 2024-02-02 | $125.82 | $125.82 | $125.73 | $125.79 | $125.79 | 3,822,200 |
| 2024-02-01 | $125.82 | $125.92 | $125.73 | $125.82 | $125.82 | 5,984,300 |
| 2024-01-31 | $125.89 | $125.90 | $125.66 | $125.80 | $125.80 | 3,109,700 |
| 2024-01-30 | $125.38 | $126.00 | $125.38 | $125.60 | $125.60 | 1,910,300 |
| 2024-01-29 | $125.16 | $125.30 | $125.14 | $125.25 | $125.25 | 5,510,700 |
| 2024-01-26 | $125.19 | $125.23 | $125.09 | $125.18 | $125.18 | 1,617,110 |
| 2024-01-25 | $125.05 | $125.11 | $124.96 | $125.09 | $125.09 | 2,189,300 |
| 2024-01-24 | $125.05 | $125.15 | $124.99 | $125.08 | $125.08 | 3,013,810 |
| 2024-01-23 | $125.14 | $125.16 | $125.00 | $125.07 | $125.07 | 1,757,000 |
| 2024-01-22 | $125.06 | $125.25 | $124.91 | $125.13 | $125.13 | 1,559,400 |
| 2024-01-19 | $124.94 | $125.06 | $124.90 | $125.02 | $125.02 | 1,769,400 |
| 2024-01-18 | $124.88 | $125.25 | $124.88 | $124.95 | $124.95 | 1,277,700 |
| 2024-01-17 | $124.71 | $124.86 | $124.69 | $124.86 | $124.86 | 5,146,600 |
| 2024-01-16 | $124.75 | $124.77 | $124.70 | $124.71 | $124.71 | 2,457,800 |
| 2024-01-15 | $124.71 | $124.75 | $124.67 | $124.75 | $124.75 | 4,167,110 |
| 2024-01-12 | $124.85 | $124.92 | $124.71 | $124.73 | $124.73 | 2,754,500 |
| 2024-01-11 | $124.88 | $124.93 | $124.78 | $124.86 | $124.86 | 3,907,000 |
| 2024-01-10 | $125.00 | $125.00 | $124.88 | $124.94 | $124.94 | 1,676,200 |
| 2024-01-09 | $124.82 | $125.00 | $124.79 | $124.98 | $124.98 | 824,400 |
| 2024-01-08 | $125.00 | $125.12 | $124.79 | $124.83 | $124.83 | 2,618,500 |
| 2024-01-05 | $124.66 | $125.02 | $124.56 | $125.02 | $125.02 | 354,400 |
| 2024-01-04 | $124.46 | $124.68 | $124.45 | $124.66 | $124.66 | 307,100 |
| 2024-01-03 | $124.72 | $124.75 | $124.40 | $124.41 | $124.41 | 3,989,800 |
| 2024-01-02 | $124.55 | $124.73 | $124.41 | $124.73 | $124.73 | 2,674,400 |
| 2024-01-01 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2023-12-29 | $124.32 | $124.52 | $124.32 | $124.50 | $124.50 | 3,460,710 |
| 2023-12-28 | $124.34 | $124.47 | $124.16 | $124.28 | $124.28 | 637,400 |
| 2023-12-27 | $124.23 | $124.32 | $124.22 | $124.28 | $124.28 | 2,928,800 |
| 2023-12-26 | $124.16 | $124.25 | $124.13 | $124.18 | $124.18 | 2,688,900 |
| 2023-12-25 | $124.05 | $124.14 | $123.99 | $124.12 | $124.12 | 3,256,800 |
| 2023-12-22 | $124.00 | $124.06 | $123.98 | $124.02 | $124.02 | 536,700 |
| 2023-12-21 | $123.86 | $124.01 | $123.80 | $123.93 | $123.93 | 1,463,600 |
| 2023-12-20 | $123.92 | $123.92 | $123.86 | $123.87 | $123.87 | 3,545,900 |
| 2023-12-19 | $123.88 | $123.94 | $123.84 | $123.92 | $123.92 | 2,488,000 |
| 2023-12-18 | $123.87 | $123.92 | $123.84 | $123.91 | $123.91 | 2,504,100 |
| 2023-12-15 | $123.74 | $123.82 | $123.70 | $123.82 | $123.82 | 2,555,800 |
| 2023-12-14 | $123.75 | $123.82 | $123.72 | $123.74 | $123.74 | 3,355,440 |
| 2023-12-13 | $123.65 | $123.93 | $123.65 | $123.75 | $123.75 | 2,960,100 |
| 2023-12-12 | $123.66 | $123.73 | $123.57 | $123.60 | $123.60 | 4,341,900 |
| 2023-12-11 | $123.49 | $123.69 | $123.49 | $123.66 | $123.66 | 3,347,600 |
| 2023-12-08 | $123.38 | $123.46 | $123.38 | $123.43 | $123.43 | 2,433,100 |
| 2023-12-07 | $123.38 | $123.42 | $123.31 | $123.38 | $123.38 | 2,905,200 |
| 2023-12-06 | $123.38 | $123.39 | $123.33 | $123.34 | $123.34 | 2,945,500 |
| 2023-12-05 | $123.37 | $123.39 | $123.34 | $123.38 | $123.38 | 2,365,900 |
| 2023-12-04 | $123.49 | $123.49 | $123.35 | $123.38 | $123.38 | 2,443,500 |
| 2023-12-01 | $123.34 | $123.49 | $123.34 | $123.44 | $123.44 | 2,651,700 |
| 2023-11-30 | $123.29 | $123.38 | $123.29 | $123.33 | $123.33 | 2,462,600 |
| 2023-11-29 | $123.33 | $123.37 | $123.29 | $123.29 | $123.29 | 2,115,900 |
| 2023-11-28 | $123.33 | $123.35 | $123.27 | $123.33 | $123.33 | 2,788,100 |
| 2023-11-27 | $123.24 | $123.30 | $123.20 | $123.23 | $123.23 | 2,492,300 |
| 2023-11-24 | $123.26 | $123.34 | $123.26 | $123.27 | $123.27 | 2,396,700 |
| 2023-11-23 | $123.40 | $123.40 | $123.25 | $123.25 | $123.25 | 2,364,250 |
| 2023-11-22 | $123.49 | $123.49 | $123.42 | $123.42 | $123.42 | 2,161,700 |
| 2023-11-21 | $123.46 | $123.50 | $123.40 | $123.49 | $123.49 | 2,352,400 |
| 2023-11-20 | $123.46 | $123.48 | $123.43 | $123.46 | $123.46 | 1,856,400 |
| 2023-11-17 | $123.45 | $123.48 | $123.40 | $123.46 | $123.46 | 2,335,500 |
| 2023-11-16 | $123.32 | $123.46 | $123.32 | $123.41 | $123.41 | 2,082,300 |
| 2023-11-15 | $123.32 | $123.40 | $123.30 | $123.32 | $123.32 | 1,983,800 |
| 2023-11-14 | $123.39 | $123.47 | $123.33 | $123.35 | $123.35 | 2,009,700 |
| 2023-11-13 | $123.37 | $123.43 | $123.34 | $123.42 | $123.42 | 1,916,300 |
| 2023-11-10 | $123.35 | $123.40 | $123.33 | $123.37 | $123.37 | 2,382,800 |
| 2023-11-09 | $123.34 | $123.38 | $123.31 | $123.35 | $123.35 | 2,200,100 |
| 2023-11-08 | $123.32 | $123.36 | $123.23 | $123.34 | $123.34 | 2,513,200 |
| 2023-11-07 | $123.30 | $123.42 | $123.28 | $123.34 | $123.34 | 2,060,900 |
| 2023-11-06 | $123.29 | $123.31 | $123.16 | $123.27 | $123.27 | 2,589,500 |
| 2023-11-03 | $123.30 | $123.39 | $123.20 | $123.29 | $123.29 | 2,419,500 |
| 2023-11-02 | $123.18 | $123.30 | $123.18 | $123.30 | $123.30 | 2,545,200 |
| 2023-11-01 | $123.06 | $123.18 | $123.06 | $123.18 | $123.18 | 3,000,300 |
| 2023-10-31 | $122.90 | $123.12 | $122.90 | $123.05 | $123.05 | 2,103,500 |
| 2023-10-30 | $122.84 | $122.92 | $122.82 | $122.89 | $122.89 | 2,435,300 |
| 2023-10-27 | $122.83 | $122.89 | $122.80 | $122.84 | $122.84 | 2,055,200 |
| 2023-10-26 | $122.83 | $122.89 | $122.81 | $122.83 | $122.83 | 1,715,500 |
| 2023-10-25 | $122.66 | $122.81 | $122.61 | $122.80 | $122.80 | 2,583,690 |
| 2023-10-24 | $122.76 | $122.77 | $122.66 | $122.68 | $122.68 | 2,017,600 |
| 2023-10-23 | $122.80 | $122.84 | $122.75 | $122.83 | $122.83 | 1,988,600 |
| 2023-10-20 | $122.52 | $122.76 | $122.52 | $122.70 | $122.70 | 1,992,990 |
| 2023-10-19 | $122.70 | $122.70 | $122.52 | $122.52 | $122.52 | 2,020,700 |
| 2023-10-18 | $122.75 | $122.78 | $122.70 | $122.70 | $122.70 | 2,365,470 |
| 2023-10-17 | $122.82 | $122.82 | $122.72 | $122.73 | $122.73 | 1,932,120 |
| 2023-10-16 | $122.78 | $122.85 | $122.75 | $122.80 | $122.80 | 4,200,900 |
| 2023-10-13 | $122.60 | $122.74 | $122.54 | $122.70 | $122.70 | 3,332,800 |
| 2023-10-12 | $122.40 | $122.59 | $122.35 | $122.55 | $122.55 | 2,071,500 |
| 2023-10-11 | $122.69 | $122.75 | $122.52 | $122.53 | $122.53 | 2,376,800 |
| 2023-10-10 | $122.73 | $122.81 | $122.71 | $122.74 | $122.74 | 2,359,900 |
| 2023-10-09 | $122.71 | $122.82 | $122.71 | $122.72 | $122.72 | 2,889,200 |
| 2023-09-28 | $122.50 | $122.74 | $122.50 | $122.69 | $122.69 | 2,590,900 |
| 2023-09-27 | $122.38 | $122.43 | $122.28 | $122.38 | $122.38 | 494,190 |
| 2023-09-26 | $122.48 | $122.48 | $122.22 | $122.39 | $122.39 | 1,144,000 |
| 2023-09-25 | $122.64 | $122.69 | $122.44 | $122.48 | $122.48 | 2,585,900 |
| 2023-09-22 | $122.85 | $122.85 | $122.63 | $122.64 | $122.64 | 3,045,300 |
| 2023-09-21 | $122.77 | $122.84 | $122.74 | $122.80 | $122.80 | 2,991,000 |
| 2023-09-20 | $122.80 | $122.83 | $122.75 | $122.77 | $122.77 | 2,407,200 |
| 2023-09-19 | $122.80 | $122.84 | $122.77 | $122.80 | $122.80 | 3,364,700 |
| 2023-09-18 | $122.92 | $122.95 | $122.74 | $122.79 | $122.79 | 2,993,800 |
| 2023-09-15 | $123.11 | $123.14 | $122.92 | $122.97 | $122.97 | 2,632,990 |
| 2023-09-14 | $122.97 | $123.12 | $122.95 | $123.11 | $123.11 | 2,489,900 |
| 2023-09-13 | $122.86 | $123.05 | $122.84 | $122.98 | $122.98 | 3,520,300 |
| 2023-09-12 | $122.91 | $122.92 | $122.83 | $122.87 | $122.87 | 2,859,500 |
| 2023-09-11 | $122.82 | $122.84 | $122.73 | $122.84 | $122.84 | 2,718,990 |
| 2023-09-08 | $122.80 | $122.89 | $122.75 | $122.85 | $122.85 | 3,023,300 |
| 2023-09-07 | $122.87 | $122.88 | $122.75 | $122.76 | $122.76 | 2,319,300 |
| 2023-09-06 | $123.05 | $123.07 | $122.87 | $122.87 | $122.87 | 2,334,810 |
| 2023-09-05 | $122.99 | $123.02 | $122.95 | $123.01 | $123.01 | 2,520,100 |
| 2023-09-04 | $123.10 | $123.17 | $122.92 | $122.94 | $122.94 | 2,781,200 |
| 2023-09-01 | $123.42 | $123.42 | $123.26 | $123.30 | $123.30 | 2,159,700 |
| 2023-08-31 | $123.38 | $123.44 | $123.37 | $123.43 | $123.43 | 2,727,800 |
| 2023-08-30 | $123.27 | $123.38 | $123.18 | $123.34 | $123.34 | 3,153,940 |
| 2023-08-29 | $123.49 | $123.49 | $123.22 | $123.27 | $123.27 | 2,792,800 |
| 2023-08-28 | $123.20 | $123.50 | $122.56 | $123.49 | $123.49 | 5,468,000 |
| 2023-08-25 | $123.65 | $123.69 | $123.56 | $123.58 | $123.58 | 2,703,000 |
| 2023-08-24 | $123.65 | $123.68 | $123.59 | $123.64 | $123.64 | 4,524,500 |
| 2023-08-23 | $123.67 | $123.78 | $123.63 | $123.66 | $123.66 | 3,367,700 |
| 2023-08-22 | $123.82 | $123.85 | $123.65 | $123.68 | $123.68 | 2,370,800 |
| 2023-08-21 | $123.59 | $123.85 | $123.57 | $123.82 | $123.82 | 2,646,800 |
| 2023-08-18 | $123.42 | $123.56 | $123.33 | $123.54 | $123.54 | 2,274,700 |
| 2023-08-17 | $123.48 | $123.57 | $123.39 | $123.47 | $123.47 | 3,351,000 |
| 2023-08-16 | $123.33 | $123.55 | $123.33 | $123.48 | $123.48 | 2,874,600 |
| 2023-08-15 | $122.97 | $123.30 | $122.97 | $123.28 | $123.28 | 2,461,700 |
| 2023-08-14 | $122.88 | $122.97 | $122.88 | $122.95 | $122.95 | 3,184,300 |
| 2023-08-11 | $122.82 | $122.84 | $122.80 | $122.84 | $122.84 | 3,088,900 |
| 2023-08-10 | $122.84 | $122.85 | $122.79 | $122.82 | $122.82 | 3,089,600 |
| 2023-08-09 | $122.84 | $122.84 | $122.80 | $122.84 | $122.84 | 2,583,300 |
| 2023-08-08 | $122.75 | $122.81 | $122.75 | $122.80 | $122.80 | 1,177,600 |
| 2023-08-07 | $122.75 | $122.79 | $122.72 | $122.76 | $122.76 | 2,650,700 |
| 2023-08-04 | $122.72 | $122.85 | $122.60 | $122.72 | $122.72 | 3,455,600 |
| 2023-08-03 | $122.66 | $122.74 | $122.66 | $122.71 | $122.71 | 5,105,200 |
| 2023-08-02 | $122.59 | $122.66 | $122.56 | $122.65 | $122.65 | 3,028,310 |
| 2023-08-01 | $122.51 | $122.60 | $122.48 | $122.55 | $122.55 | 3,405,710 |
| 2023-07-31 | $122.59 | $122.59 | $122.30 | $122.45 | $122.45 | 2,699,500 |
| 2023-07-28 | $122.68 | $122.73 | $122.54 | $122.60 | $122.60 | 3,339,400 |
| 2023-07-27 | $122.55 | $122.67 | $122.55 | $122.64 | $122.64 | 3,229,500 |
| 2023-07-26 | $122.39 | $122.53 | $122.37 | $122.51 | $122.51 | 3,050,900 |
| 2023-07-25 | $122.72 | $122.72 | $122.33 | $122.39 | $122.39 | 3,841,190 |
| 2023-07-24 | $122.78 | $122.87 | $122.78 | $122.85 | $122.85 | 3,072,590 |
| 2023-07-21 | $122.67 | $122.79 | $122.67 | $122.77 | $122.77 | 3,075,600 |
| 2023-07-20 | $122.62 | $122.64 | $122.55 | $122.62 | $122.62 | 4,062,600 |
| 2023-07-19 | $122.64 | $122.67 | $122.57 | $122.61 | $122.61 | 2,155,000 |
| 2023-07-18 | $122.48 | $122.65 | $122.48 | $122.64 | $122.64 | 1,787,500 |
| 2023-07-17 | $122.36 | $122.46 | $122.36 | $122.46 | $122.46 | 3,628,200 |
| 2023-07-14 | $122.40 | $122.40 | $122.33 | $122.35 | $122.35 | 2,676,100 |
| 2023-07-13 | $122.45 | $122.46 | $122.36 | $122.40 | $122.40 | 2,291,800 |
| 2023-07-12 | $122.44 | $122.48 | $122.40 | $122.45 | $122.45 | 3,068,000 |
| 2023-07-11 | $122.35 | $122.50 | $122.35 | $122.43 | $122.43 | 3,739,100 |
| 2023-07-10 | $122.31 | $122.34 | $122.27 | $122.33 | $122.33 | 3,877,400 |
| 2023-07-07 | $122.27 | $122.31 | $122.27 | $122.31 | $122.31 | 5,251,900 |
| 2023-07-06 | $122.24 | $122.31 | $122.24 | $122.28 | $122.28 | 4,182,400 |
| 2023-07-05 | $122.25 | $122.25 | $122.17 | $122.23 | $122.23 | 4,712,390 |
| 2023-07-04 | $122.20 | $122.30 | $122.15 | $122.22 | $122.22 | 4,276,190 |
| 2023-07-03 | $122.31 | $122.34 | $122.16 | $122.20 | $122.20 | 8,352,800 |
| 2023-06-30 | $122.06 | $122.27 | $122.05 | $122.26 | $122.26 | 2,796,800 |
| 2023-06-29 | $121.99 | $122.05 | $121.94 | $122.03 | $122.03 | 1,436,190 |
| 2023-06-28 | $121.97 | $122.06 | $121.97 | $121.99 | $121.99 | 5,134,700 |
| 2023-06-27 | $122.16 | $122.16 | $121.91 | $121.97 | $121.97 | 4,896,700 |
| 2023-06-26 | $122.01 | $122.21 | $122.01 | $122.17 | $122.17 | 4,478,600 |
| 2023-06-21 | $121.87 | $122.08 | $121.87 | $122.01 | $122.01 | 6,158,400 |
| 2023-06-20 | $121.87 | $121.90 | $121.77 | $121.87 | $121.87 | 1,349,600 |
| 2023-06-19 | $121.83 | $121.91 | $121.73 | $121.89 | $121.89 | 3,541,700 |
| 2023-06-16 | $122.00 | $122.12 | $121.72 | $121.79 | $121.79 | 5,100,100 |
| 2023-06-15 | $122.55 | $122.60 | $122.22 | $122.25 | $122.25 | 4,365,200 |
| 2023-06-14 | $122.40 | $122.61 | $122.28 | $122.60 | $122.60 | 5,491,500 |
| 2023-06-13 | $122.10 | $122.28 | $122.07 | $122.28 | $122.28 | 5,357,400 |
| 2023-06-12 | $121.97 | $122.08 | $121.97 | $122.06 | $122.06 | 4,439,800 |
| 2023-06-09 | $121.86 | $122.02 | $121.84 | $121.98 | $121.98 | 4,212,800 |
| 2023-06-08 | $121.87 | $121.89 | $121.80 | $121.84 | $121.84 | 4,736,300 |
| 2023-06-07 | $121.76 | $121.87 | $121.71 | $121.87 | $121.87 | 5,396,200 |
| 2023-06-06 | $121.65 | $121.76 | $121.65 | $121.76 | $121.76 | 4,614,500 |
| 2023-06-05 | $121.56 | $121.65 | $121.55 | $121.63 | $121.63 | 5,313,100 |
| 2023-06-02 | $121.70 | $121.70 | $121.57 | $121.58 | $121.58 | 3,938,200 |
| 2023-06-01 | $121.56 | $121.68 | $121.56 | $121.65 | $121.65 | 4,599,800 |
| 2023-05-31 | $121.47 | $121.52 | $121.47 | $121.50 | $121.50 | 3,556,600 |
| 2023-05-30 | $121.46 | $121.53 | $121.45 | $121.47 | $121.47 | 6,909,400 |
| 2023-05-29 | $121.36 | $121.46 | $121.32 | $121.46 | $121.46 | 4,213,850 |
| 2023-05-26 | $121.57 | $121.61 | $121.32 | $121.35 | $121.35 | 6,392,900 |
| 2023-05-25 | $121.67 | $121.67 | $121.53 | $121.56 | $121.56 | 4,639,700 |
| 2023-05-24 | $121.73 | $121.74 | $121.58 | $121.67 | $121.67 | 5,542,800 |
| 2023-05-23 | $121.46 | $121.73 | $121.46 | $121.71 | $121.71 | 5,921,500 |
| 2023-05-22 | $121.39 | $121.49 | $121.38 | $121.45 | $121.45 | 4,491,950 |
| 2023-05-19 | $121.31 | $121.43 | $121.31 | $121.43 | $121.43 | 3,397,400 |
| 2023-05-18 | $121.40 | $121.40 | $121.08 | $121.30 | $121.30 | 2,797,200 |
| 2023-05-17 | $121.36 | $121.42 | $121.30 | $121.31 | $121.31 | 4,822,800 |
| 2023-05-16 | $121.38 | $121.38 | $121.26 | $121.32 | $121.32 | 4,735,800 |
| 2023-05-15 | $121.37 | $121.48 | $121.36 | $121.36 | $121.36 | 4,350,700 |
| 2023-05-12 | $121.50 | $121.54 | $121.33 | $121.37 | $121.37 | 3,594,100 |
| 2023-05-11 | $121.41 | $121.55 | $121.41 | $121.49 | $121.49 | 2,997,700 |
| 2023-05-10 | $121.13 | $121.34 | $121.13 | $121.31 | $121.31 | 5,438,500 |
| 2023-05-09 | $121.03 | $121.17 | $120.99 | $121.15 | $121.15 | 4,095,600 |
| 2023-05-08 | $122.00 | $122.00 | $120.99 | $121.04 | $121.04 | 5,539,400 |
| 2023-05-05 | $121.01 | $121.17 | $121.01 | $121.17 | $121.17 | 5,850,600 |
| 2023-05-04 | $120.83 | $121.00 | $120.83 | $120.96 | $120.96 | 4,146,300 |
| 2023-05-03 | $120.75 | $120.75 | $120.75 | $120.75 | $120.75 | 0 |
| 2023-05-02 | $120.75 | $120.75 | $120.75 | $120.75 | $120.75 | 0 |
| 2023-04-28 | $120.71 | $120.90 | $120.68 | $120.75 | $120.75 | 6,313,600 |
| 2023-04-27 | $120.60 | $120.82 | $120.60 | $120.66 | $120.66 | 7,932,200 |
| 2023-04-26 | $120.53 | $120.58 | $120.49 | $120.57 | $120.57 | 9,185,000 |
| 2023-04-25 | $120.56 | $120.56 | $120.51 | $120.53 | $120.53 | 3,933,300 |
| 2023-04-24 | $120.42 | $120.54 | $120.42 | $120.51 | $120.51 | 4,559,900 |
| 2023-04-21 | $120.26 | $120.41 | $120.26 | $120.41 | $120.41 | 6,365,700 |
| 2023-04-20 | $120.33 | $120.42 | $120.20 | $120.24 | $120.24 | 4,203,500 |
| 2023-04-19 | $120.22 | $120.40 | $120.22 | $120.33 | $120.33 | 5,713,700 |
| 2023-04-18 | $120.18 | $120.22 | $120.14 | $120.21 | $120.21 | 3,535,800 |
| 2023-04-17 | $120.19 | $120.23 | $120.14 | $120.19 | $120.19 | 5,711,800 |
| 2023-04-14 | $120.27 | $120.27 | $120.14 | $120.19 | $120.19 | 5,464,800 |
| 2023-04-13 | $120.27 | $120.27 | $120.23 | $120.25 | $120.25 | 5,722,700 |
| 2023-04-12 | $120.14 | $120.25 | $120.11 | $120.22 | $120.22 | 6,665,000 |
| 2023-04-11 | $120.09 | $120.18 | $120.09 | $120.10 | $120.10 | 4,580,400 |
| 2023-04-10 | $120.02 | $120.09 | $120.02 | $120.09 | $120.09 | 8,104,400 |
| 2023-04-07 | $119.95 | $120.05 | $119.95 | $120.02 | $120.02 | 6,065,400 |
| 2023-04-06 | $119.92 | $119.98 | $119.92 | $119.94 | $119.94 | 7,230,500 |
| 2023-04-05 | $119.92 | $119.92 | $119.92 | $119.92 | $119.92 | 0 |
| 2023-04-04 | $119.88 | $119.92 | $119.88 | $119.92 | $119.92 | 8,394,500 |
| 2023-04-03 | $119.90 | $119.90 | $119.86 | $119.87 | $119.87 | 4,131,000 |
| 2023-03-31 | $119.85 | $119.92 | $119.83 | $119.85 | $119.85 | 4,151,400 |
| 2023-03-30 | $119.91 | $120.02 | $119.77 | $119.80 | $119.80 | 2,323,600 |
| 2023-03-29 | $119.85 | $119.93 | $119.80 | $119.92 | $119.92 | 6,208,000 |
| 2023-03-28 | $119.85 | $119.89 | $119.81 | $119.85 | $119.85 | 3,085,000 |
| 2023-03-27 | $119.83 | $119.88 | $119.79 | $119.85 | $119.85 | 3,044,300 |
| 2023-03-24 | $119.85 | $119.88 | $119.80 | $119.82 | $119.82 | 3,302,100 |
| 2023-03-23 | $119.88 | $119.92 | $119.80 | $119.85 | $119.85 | 2,626,300 |
| 2023-03-22 | $119.78 | $119.88 | $119.72 | $119.88 | $119.88 | 3,328,800 |
| 2023-03-21 | $120.01 | $120.04 | $119.80 | $119.83 | $119.83 | 3,165,640 |
| 2023-03-20 | $119.96 | $120.03 | $119.95 | $120.00 | $120.00 | 1,795,800 |
| 2023-03-17 | $119.89 | $119.96 | $119.87 | $119.96 | $119.96 | 2,932,200 |
| 2023-03-16 | $119.78 | $119.91 | $119.78 | $119.89 | $119.89 | 2,497,500 |
| 2023-03-15 | $119.82 | $119.83 | $119.76 | $119.77 | $119.77 | 2,409,400 |
| 2023-03-14 | $119.75 | $119.86 | $119.75 | $119.82 | $119.82 | 1,985,300 |
| 2023-03-13 | $119.74 | $119.80 | $119.70 | $119.78 | $119.78 | 2,375,050 |
| 2023-03-10 | $119.70 | $119.78 | $119.65 | $119.74 | $119.74 | 1,864,600 |
| 2023-03-09 | $119.70 | $119.71 | $119.66 | $119.70 | $119.70 | 3,582,300 |
| 2023-03-08 | $119.62 | $119.70 | $119.58 | $119.70 | $119.70 | 2,463,900 |
| 2023-03-07 | $119.48 | $119.59 | $119.44 | $119.57 | $119.57 | 2,222,600 |
| 2023-03-06 | $119.31 | $119.48 | $119.31 | $119.44 | $119.44 | 2,426,000 |
| 2023-03-03 | $119.29 | $119.30 | $119.25 | $119.28 | $119.28 | 4,582,000 |
| 2023-03-02 | $119.32 | $119.36 | $119.21 | $119.30 | $119.30 | 2,909,200 |
| 2023-03-01 | $119.35 | $119.35 | $119.30 | $119.32 | $119.32 | 2,655,700 |
| 2023-02-28 | $119.34 | $119.34 | $119.29 | $119.30 | $119.30 | 3,350,300 |
| 2023-02-27 | $119.34 | $119.36 | $119.28 | $119.32 | $119.32 | 2,606,600 |
| 2023-02-24 | $119.38 | $119.38 | $119.34 | $119.34 | $119.34 | 2,741,300 |
| 2023-02-23 | $119.36 | $119.38 | $119.35 | $119.36 | $119.36 | 3,726,400 |
| 2023-02-22 | $119.33 | $119.40 | $119.33 | $119.35 | $119.35 | 2,885,800 |
| 2023-02-21 | $119.34 | $119.35 | $119.32 | $119.33 | $119.33 | 1,648,000 |
| 2023-02-20 | $119.38 | $119.42 | $119.34 | $119.35 | $119.35 | 2,913,600 |
| 2023-02-17 | $119.37 | $119.43 | $119.33 | $119.38 | $119.38 | 1,545,600 |
| 2023-02-16 | $119.34 | $119.43 | $119.20 | $119.34 | $119.34 | 6,072,400 |
| 2023-02-15 | $119.38 | $119.38 | $119.32 | $119.33 | $119.33 | 1,657,000 |
| 2023-02-14 | $119.36 | $119.41 | $119.32 | $119.38 | $119.38 | 2,631,800 |
| 2023-02-13 | $119.34 | $119.40 | $119.34 | $119.36 | $119.36 | 3,126,000 |
| 2023-02-10 | $119.28 | $119.36 | $119.28 | $119.33 | $119.33 | 2,693,800 |
| 2023-02-09 | $119.28 | $119.31 | $119.23 | $119.24 | $119.24 | 12,555,300 |
| 2023-02-08 | $119.29 | $119.35 | $119.20 | $119.23 | $119.23 | 4,277,100 |
| 2023-02-07 | $119.29 | $119.36 | $119.20 | $119.29 | $119.29 | 3,273,200 |
| 2023-02-06 | $119.36 | $119.36 | $119.30 | $119.31 | $119.31 | 3,242,600 |
| 2023-02-03 | $119.21 | $119.32 | $119.21 | $119.31 | $119.31 | 6,985,200 |
| 2023-02-02 | $119.14 | $119.23 | $119.12 | $119.20 | $119.20 | 2,874,000 |
| 2023-02-01 | $119.14 | $119.21 | $119.06 | $119.14 | $119.14 | 3,893,200 |
| 2023-01-31 | $119.10 | $119.14 | $119.02 | $119.13 | $119.13 | 4,696,700 |
| 2023-01-30 | $118.95 | $119.06 | $118.86 | $119.05 | $119.05 | 2,377,600 |
| 2023-01-20 | $118.89 | $118.98 | $118.89 | $118.97 | $118.97 | 2,461,900 |
| 2023-01-19 | $118.89 | $118.97 | $118.83 | $118.83 | $118.83 | 5,379,400 |
| 2023-01-18 | $118.98 | $119.06 | $118.85 | $118.87 | $118.87 | 4,132,900 |
| 2023-01-17 | $118.95 | $119.00 | $118.93 | $118.94 | $118.94 | 972,800 |
| 2023-01-16 | $119.09 | $119.09 | $118.91 | $118.91 | $118.91 | 1,265,000 |
| 2023-01-13 | $119.15 | $119.15 | $119.08 | $119.13 | $119.13 | 4,148,500 |
| 2023-01-12 | $119.16 | $119.20 | $119.12 | $119.15 | $119.15 | 4,767,700 |
| 2023-01-11 | $119.25 | $119.26 | $119.09 | $119.12 | $119.12 | 3,378,000 |
| 2023-01-10 | $119.34 | $119.35 | $119.26 | $119.26 | $119.26 | 4,175,300 |
| 2023-01-09 | $119.33 | $119.42 | $119.29 | $119.35 | $119.35 | 2,973,700 |
| 2023-01-06 | $119.44 | $119.44 | $119.25 | $119.29 | $119.29 | 4,896,200 |
| 2023-01-05 | $119.45 | $119.53 | $119.39 | $119.44 | $119.44 | 3,342,700 |
| 2023-01-04 | $119.34 | $119.50 | $119.34 | $119.44 | $119.44 | 3,026,600 |
| 2023-01-03 | $119.32 | $119.38 | $119.28 | $119.34 | $119.34 | 2,648,600 |
| 2023-01-02 | $119.33 | $119.33 | $119.33 | $119.33 | $119.33 | 0 |
| 2022-12-30 | $119.22 | $119.39 | $119.18 | $119.33 | $119.33 | 1,856,800 |
| 2022-12-29 | $119.04 | $119.20 | $119.03 | $119.17 | $119.17 | 4,939,000 |
| 2022-12-28 | $119.06 | $119.07 | $119.01 | $119.03 | $119.03 | 1,882,100 |
| 2022-12-27 | $119.04 | $119.15 | $119.00 | $119.01 | $119.01 | 2,286,600 |
| 2022-12-26 | $119.13 | $119.22 | $118.98 | $119.04 | $119.04 | 3,133,500 |
| 2022-12-23 | $119.13 | $119.18 | $119.09 | $119.12 | $119.12 | 4,020,800 |
| 2022-12-22 | $119.14 | $119.17 | $119.09 | $119.14 | $119.14 | 2,391,100 |
| 2022-12-21 | $119.12 | $119.15 | $118.96 | $119.13 | $119.13 | 3,397,100 |
| 2022-12-20 | $119.10 | $119.20 | $118.99 | $119.08 | $119.08 | 4,140,800 |
| 2022-12-19 | $118.99 | $119.19 | $118.99 | $119.15 | $119.15 | 2,515,700 |
| 2022-12-16 | $118.87 | $119.03 | $118.83 | $118.94 | $118.94 | 3,327,500 |
| 2022-12-15 | $118.89 | $119.00 | $118.82 | $118.92 | $118.92 | 3,450,900 |
| 2022-12-14 | $118.62 | $118.94 | $118.62 | $118.89 | $118.89 | 3,179,300 |
| 2022-12-13 | $118.81 | $118.81 | $118.52 | $118.59 | $118.59 | 4,234,700 |
| 2022-12-12 | $118.77 | $118.86 | $118.77 | $118.78 | $118.78 | 4,343,000 |
| 2022-12-09 | $118.85 | $118.90 | $118.70 | $118.76 | $118.76 | 3,080,400 |
| 2022-12-08 | $118.67 | $118.92 | $118.67 | $118.90 | $118.90 | 5,731,200 |
| 2022-12-07 | $118.59 | $118.64 | $118.48 | $118.61 | $118.61 | 5,426,800 |
| 2022-12-06 | $118.82 | $118.83 | $118.51 | $118.59 | $118.59 | 4,883,800 |
| 2022-12-05 | $118.95 | $118.99 | $118.80 | $118.85 | $118.85 | 6,349,900 |
| 2022-12-01 | $118.73 | $118.88 | $118.50 | $118.86 | $118.86 | 3,648,490 |
| 2022-11-30 | $118.62 | $118.79 | $118.62 | $118.74 | $118.74 | 3,764,700 |
| 2022-11-29 | $118.97 | $119.02 | $118.54 | $118.59 | $118.59 | 4,545,300 |
| 2022-11-28 | $119.48 | $119.48 | $119.00 | $119.02 | $119.02 | 3,702,300 |
| 2022-11-25 | $119.52 | $119.55 | $119.31 | $119.33 | $119.33 | 2,911,600 |
| 2022-11-24 | $119.30 | $119.64 | $119.30 | $119.53 | $119.53 | 5,284,760 |
| 2022-11-23 | $119.01 | $119.24 | $119.01 | $119.23 | $119.23 | 5,108,700 |
| 2022-11-22 | $119.20 | $119.25 | $118.90 | $119.01 | $119.01 | 3,369,900 |
| 2022-11-21 | $118.97 | $119.20 | $118.97 | $119.18 | $119.18 | 3,875,600 |
| 2022-11-18 | $119.00 | $119.25 | $118.92 | $118.97 | $118.97 | 4,111,800 |
| 2022-11-17 | $118.65 | $119.10 | $118.65 | $119.00 | $119.00 | 4,658,400 |
| 2022-11-16 | $118.96 | $119.13 | $118.63 | $118.65 | $118.65 | 3,634,500 |
| 2022-11-15 | $119.08 | $119.10 | $118.93 | $119.00 | $119.00 | 3,462,300 |
| 2022-11-14 | $119.72 | $119.72 | $119.10 | $119.13 | $119.13 | 2,073,900 |
| 2022-11-11 | $120.02 | $120.09 | $119.67 | $119.77 | $119.77 | 2,722,100 |
| 2022-11-10 | $120.03 | $120.11 | $119.92 | $120.05 | $120.05 | 2,855,000 |
| 2022-11-09 | $120.01 | $120.20 | $119.92 | $120.08 | $120.08 | 1,169,700 |
| 2022-11-08 | $119.85 | $120.00 | $119.85 | $119.97 | $119.97 | 3,307,000 |
| 2022-11-07 | $119.83 | $119.97 | $119.83 | $119.90 | $119.90 | 3,336,000 |
| 2022-11-04 | $120.00 | $120.05 | $119.65 | $119.82 | $119.82 | 3,670,600 |
| 2022-11-03 | $119.84 | $120.01 | $119.79 | $120.00 | $120.00 | 2,455,700 |
| 2022-11-02 | $120.04 | $120.14 | $119.76 | $119.79 | $119.79 | 2,462,800 |
| 2022-11-01 | $120.27 | $120.27 | $120.03 | $120.08 | $120.08 | 2,875,800 |
| 2022-10-31 | $120.00 | $120.27 | $120.00 | $120.26 | $120.26 | 5,046,600 |
| 2022-10-28 | $119.89 | $120.04 | $119.89 | $119.98 | $119.98 | 2,946,700 |
| 2022-10-27 | $119.63 | $119.90 | $119.63 | $119.87 | $119.87 | 3,245,900 |
| 2022-10-26 | $119.57 | $119.66 | $119.01 | $119.62 | $119.62 | 4,789,400 |
| 2022-10-25 | $119.63 | $119.68 | $119.54 | $119.62 | $119.62 | 3,063,200 |
| 2022-10-24 | $119.53 | $119.69 | $119.46 | $119.65 | $119.65 | 3,532,600 |
| 2022-10-21 | $119.51 | $119.71 | $119.48 | $119.58 | $119.58 | 3,831,100 |
| 2022-10-20 | $119.64 | $119.69 | $119.44 | $119.46 | $119.46 | 3,037,800 |
| 2022-10-19 | $119.59 | $119.64 | $119.54 | $119.64 | $119.64 | 3,282,100 |
| 2022-10-18 | $119.54 | $119.65 | $119.34 | $119.55 | $119.55 | 3,674,800 |
| 2022-10-17 | $119.50 | $119.67 | $119.44 | $119.54 | $119.54 | 2,958,400 |
| 2022-10-14 | $119.29 | $119.62 | $119.29 | $119.53 | $119.53 | 3,027,400 |
| 2022-10-13 | $119.31 | $119.37 | $119.23 | $119.32 | $119.32 | 2,617,800 |
| 2022-10-12 | $119.30 | $119.37 | $119.20 | $119.26 | $119.26 | 3,302,600 |
| 2022-10-11 | $119.26 | $119.43 | $119.26 | $119.35 | $119.35 | 2,089,600 |
| 2022-10-10 | $118.90 | $119.29 | $118.90 | $119.26 | $119.26 | 2,457,400 |
| 2022-09-30 | $118.77 | $118.98 | $118.70 | $118.90 | $118.90 | 3,210,720 |
| 2022-09-29 | $119.18 | $119.27 | $118.36 | $118.82 | $118.82 | 2,798,900 |
| 2022-09-28 | $119.06 | $119.21 | $119.06 | $119.13 | $119.13 | 3,629,000 |
| 2022-09-27 | $119.05 | $119.27 | $118.92 | $119.10 | $119.10 | 2,619,000 |
| 2022-09-26 | $119.85 | $119.85 | $119.01 | $119.07 | $119.07 | 4,461,900 |
| 2022-09-23 | $119.91 | $119.91 | $119.60 | $119.64 | $119.64 | 2,803,600 |
| 2022-09-22 | $119.91 | $119.95 | $119.85 | $119.91 | $119.91 | 4,147,000 |
| 2022-09-21 | $119.85 | $119.93 | $119.82 | $119.93 | $119.93 | 4,041,500 |
| 2022-09-20 | $119.58 | $119.85 | $119.58 | $119.85 | $119.85 | 2,954,300 |
| 2022-09-19 | $119.47 | $119.59 | $119.47 | $119.58 | $119.58 | 3,657,280 |
| 2022-09-16 | $119.75 | $119.75 | $119.41 | $119.48 | $119.48 | 3,173,700 |
| 2022-09-15 | $119.68 | $119.84 | $119.64 | $119.70 | $119.70 | 3,344,400 |
| 2022-09-14 | $119.80 | $119.80 | $119.66 | $119.69 | $119.69 | 3,637,500 |
| 2022-09-13 | $119.91 | $119.95 | $119.72 | $119.82 | $119.82 | 2,275,500 |
| 2022-09-12 | $119.95 | $119.95 | $119.95 | $119.95 | $119.95 | 0 |
| 2022-09-09 | $119.94 | $120.00 | $119.90 | $119.95 | $119.95 | 1,879,700 |
| 2022-09-08 | $119.97 | $120.00 | $119.90 | $119.93 | $119.93 | 3,458,400 |
| 2022-09-07 | $120.00 | $120.02 | $119.96 | $120.00 | $120.00 | 3,105,500 |
| 2022-09-06 | $120.11 | $120.20 | $119.96 | $120.01 | $120.01 | 3,898,800 |
| 2022-09-05 | $120.03 | $120.80 | $120.03 | $120.10 | $120.10 | 2,800,700 |
| 2022-09-02 | $119.97 | $120.22 | $119.97 | $120.18 | $120.18 | 3,702,980 |
| 2022-09-01 | $119.89 | $120.08 | $119.68 | $119.98 | $119.98 | 5,151,800 |
| 2022-08-31 | $119.92 | $119.98 | $119.83 | $119.89 | $119.89 | 3,828,300 |
| 2022-08-30 | $119.74 | $119.96 | $119.74 | $119.88 | $119.88 | 3,640,100 |
| 2022-08-29 | $119.60 | $119.79 | $119.58 | $119.73 | $119.73 | 5,225,600 |
| 2022-08-26 | $119.74 | $119.80 | $119.62 | $119.63 | $119.63 | 2,828,700 |
| 2022-08-25 | $119.84 | $119.88 | $119.73 | $119.76 | $119.76 | 3,224,600 |
| 2022-08-24 | $119.89 | $119.92 | $119.83 | $119.88 | $119.88 | 3,329,800 |
| 2022-08-23 | $119.88 | $119.90 | $119.82 | $119.88 | $119.88 | 3,614,400 |
| 2022-08-22 | $119.98 | $120.06 | $119.84 | $119.87 | $119.87 | 3,404,200 |
| 2022-08-19 | $119.77 | $119.98 | $119.74 | $119.98 | $119.98 | 3,759,300 |
| 2022-08-18 | $119.65 | $119.79 | $119.58 | $119.79 | $119.79 | 4,753,900 |
| 2022-08-17 | $119.66 | $119.66 | $119.56 | $119.62 | $119.62 | 3,638,600 |
| 2022-08-16 | $119.44 | $119.98 | $119.44 | $119.61 | $119.61 | 4,514,900 |
| 2022-08-15 | $118.92 | $119.50 | $118.92 | $119.42 | $119.42 | 3,033,300 |
| 2022-08-12 | $118.96 | $119.04 | $118.85 | $118.87 | $118.87 | 3,820,000 |
| 2022-08-11 | $119.11 | $119.14 | $118.90 | $118.96 | $118.96 | 4,038,600 |
| 2022-08-10 | $118.91 | $119.21 | $118.90 | $119.10 | $119.10 | 3,744,300 |
| 2022-08-09 | $118.98 | $119.04 | $118.89 | $118.91 | $118.91 | 2,760,000 |
| 2022-08-08 | $119.07 | $119.12 | $118.80 | $118.99 | $118.99 | 3,091,000 |
| 2022-08-05 | $119.24 | $119.24 | $119.10 | $119.12 | $119.12 | 2,817,400 |
| 2022-08-04 | $119.00 | $119.26 | $119.00 | $119.19 | $119.19 | 3,434,780 |
| 2022-08-03 | $119.04 | $119.05 | $118.79 | $119.03 | $119.03 | 4,462,600 |
| 2022-08-02 | $118.85 | $119.17 | $118.85 | $119.04 | $119.04 | 3,610,200 |
| 2022-08-01 | $118.77 | $118.91 | $118.63 | $118.90 | $118.90 | 2,633,900 |
| 2022-07-29 | $118.38 | $118.78 | $118.32 | $118.77 | $118.77 | 3,693,900 |
| 2022-07-28 | $118.38 | $118.43 | $118.35 | $118.36 | $118.36 | 3,799,100 |
| 2022-07-27 | $118.31 | $118.47 | $118.27 | $118.38 | $118.38 | 3,618,800 |
| 2022-07-26 | $118.19 | $118.34 | $118.14 | $118.31 | $118.31 | 3,358,100 |
| 2022-07-25 | $118.15 | $118.32 | $118.05 | $118.19 | $118.19 | 4,739,700 |
| 2022-07-22 | $118.10 | $118.14 | $118.06 | $118.14 | $118.14 | 2,431,100 |
| 2022-07-21 | $117.98 | $121.50 | $117.98 | $118.09 | $118.09 | 3,115,500 |
| 2022-07-20 | $117.94 | $118.04 | $117.86 | $117.96 | $117.96 | 3,256,680 |
| 2022-07-19 | $117.98 | $117.98 | $117.86 | $117.91 | $117.91 | 3,312,000 |
| 2022-07-18 | $118.07 | $118.17 | $117.87 | $117.98 | $117.98 | 3,529,100 |
| 2022-07-15 | $117.92 | $118.10 | $117.92 | $118.07 | $118.07 | 3,131,800 |
| 2022-07-14 | $117.91 | $117.96 | $117.86 | $117.92 | $117.92 | 3,651,100 |
| 2022-07-13 | $117.79 | $117.99 | $117.79 | $117.91 | $117.91 | 4,165,800 |
| 2022-07-12 | $117.80 | $117.81 | $117.74 | $117.79 | $117.79 | 3,067,000 |
| 2022-07-11 | $117.65 | $117.80 | $117.64 | $117.77 | $117.77 | 3,943,800 |
| 2022-07-08 | $117.65 | $117.69 | $117.60 | $117.65 | $117.65 | 3,026,000 |
| 2022-07-07 | $117.58 | $117.70 | $117.47 | $117.70 | $117.70 | 2,771,600 |
| 2022-07-06 | $117.44 | $117.58 | $117.44 | $117.58 | $117.58 | 3,330,300 |
| 2022-07-05 | $117.38 | $117.48 | $117.38 | $117.43 | $117.43 | 3,995,000 |
| 2022-07-04 | $117.65 | $117.65 | $117.36 | $117.43 | $117.43 | 4,017,100 |
| 2022-07-01 | $117.57 | $117.65 | $117.52 | $117.60 | $117.60 | 3,611,600 |
| 2022-06-30 | $117.39 | $117.66 | $117.39 | $117.57 | $117.57 | 3,870,600 |
| 2022-06-29 | $117.43 | $117.55 | $117.39 | $117.42 | $117.42 | 3,307,260 |
| 2022-06-28 | $117.38 | $117.46 | $117.37 | $117.44 | $117.44 | 3,820,100 |
| 2022-06-27 | $117.66 | $117.66 | $117.39 | $117.42 | $117.42 | 3,846,000 |
| 2022-06-24 | $117.74 | $117.83 | $117.70 | $117.71 | $117.71 | 3,715,000 |
| 2022-06-23 | $117.77 | $117.80 | $117.71 | $117.74 | $117.74 | 3,239,200 |
| 2022-06-22 | $117.69 | $117.80 | $117.68 | $117.76 | $117.76 | 3,399,700 |
| 2022-06-21 | $117.63 | $117.72 | $117.62 | $117.69 | $117.69 | 2,807,700 |
| 2022-06-20 | $117.71 | $117.78 | $117.62 | $117.67 | $117.67 | 2,886,900 |
| 2022-06-17 | $117.68 | $117.78 | $117.61 | $117.73 | $117.73 | 2,524,600 |
| 2022-06-16 | $117.72 | $117.86 | $117.58 | $117.69 | $117.69 | 1,900,200 |
| 2022-06-15 | $117.72 | $117.80 | $117.65 | $117.76 | $117.76 | 2,186,700 |
| 2022-06-14 | $117.92 | $117.93 | $117.68 | $117.76 | $117.76 | 2,777,200 |
| 2022-06-13 | $117.85 | $118.00 | $117.65 | $117.93 | $117.93 | 2,332,200 |
| 2022-06-10 | $117.89 | $118.00 | $117.83 | $117.85 | $117.85 | 1,933,500 |
| 2022-06-09 | $117.72 | $117.90 | $117.71 | $117.89 | $117.89 | 2,276,500 |
| 2022-06-08 | $117.70 | $117.78 | $117.68 | $117.71 | $117.71 | 2,266,400 |
| 2022-06-07 | $117.65 | $117.70 | $117.64 | $117.70 | $117.70 | 2,340,900 |
| 2022-06-06 | $117.71 | $117.79 | $117.65 | $117.69 | $117.69 | 1,974,600 |
| 2022-06-02 | $117.85 | $117.90 | $117.73 | $117.76 | $117.76 | 1,517,000 |
| 2022-06-01 | $117.77 | $117.87 | $117.74 | $117.85 | $117.85 | 1,843,500 |
| 2022-05-31 | $117.95 | $118.00 | $117.75 | $117.78 | $117.78 | 1,415,900 |
| 2022-05-30 | $118.13 | $118.14 | $117.95 | $117.98 | $117.98 | 1,374,100 |
| 2022-05-27 | $118.05 | $118.28 | $118.05 | $118.12 | $118.12 | 1,448,460 |
| 2022-05-26 | $117.86 | $118.20 | $117.86 | $118.10 | $118.10 | 1,583,900 |
| 2022-05-25 | $117.67 | $117.90 | $117.67 | $117.86 | $117.86 | 1,200,300 |
| 2022-05-24 | $117.67 | $117.73 | $117.59 | $117.72 | $117.72 | 598,600 |
| 2022-05-23 | $117.51 | $117.63 | $117.51 | $117.62 | $117.62 | 1,197,320 |
| 2022-05-20 | $117.47 | $117.52 | $117.43 | $117.49 | $117.49 | 1,182,760 |
| 2022-05-19 | $117.53 | $117.59 | $117.45 | $117.47 | $117.47 | 969,500 |
| 2022-05-18 | $117.40 | $117.52 | $117.40 | $117.49 | $117.49 | 1,363,200 |
| 2022-05-17 | $117.46 | $117.46 | $117.40 | $117.45 | $117.45 | 1,149,100 |
| 2022-05-16 | $117.48 | $117.53 | $117.23 | $117.41 | $117.41 | 1,206,200 |
| 2022-05-13 | $117.48 | $117.54 | $117.43 | $117.48 | $117.48 | 1,161,900 |
| 2022-05-12 | $117.21 | $117.45 | $117.21 | $117.43 | $117.43 | 1,228,500 |
| 2022-05-11 | $117.45 | $117.50 | $117.31 | $117.33 | $117.33 | 1,263,200 |
| 2022-05-10 | $117.30 | $117.45 | $117.30 | $117.45 | $117.45 | 1,439,800 |
| 2022-05-09 | $117.12 | $117.29 | $117.12 | $117.25 | $117.25 | 1,203,200 |
| 2022-05-06 | $117.16 | $117.22 | $117.12 | $117.12 | $117.12 | 1,254,800 |
| 2022-05-05 | $117.20 | $117.25 | $117.10 | $117.17 | $117.17 | 1,030,100 |
| 2022-05-04 | $117.20 | $117.20 | $117.20 | $117.20 | $117.20 | 0 |
| 2022-05-03 | $117.20 | $117.20 | $117.20 | $117.20 | $117.20 | 0 |
| 2022-04-29 | $117.08 | $117.30 | $117.03 | $117.20 | $117.20 | 1,523,100 |
| 2022-04-28 | $117.28 | $117.28 | $117.05 | $117.08 | $117.08 | 966,300 |
| 2022-04-27 | $117.30 | $117.31 | $117.19 | $117.23 | $117.23 | 1,068,500 |
| 2022-04-26 | $117.19 | $117.38 | $117.19 | $117.31 | $117.31 | 929,100 |
| 2022-04-25 | $117.05 | $117.40 | $117.05 | $117.20 | $117.20 | 921,400 |
| 2022-04-22 | $117.10 | $117.34 | $117.05 | $117.08 | $117.08 | 741,900 |
| 2022-04-21 | $116.89 | $117.11 | $116.89 | $117.10 | $117.10 | 1,036,900 |
| 2022-04-20 | $117.07 | $117.07 | $116.88 | $116.91 | $116.91 | 1,155,000 |
| 2022-04-19 | $117.15 | $117.19 | $117.05 | $117.08 | $117.08 | 784,800 |
| 2022-04-18 | $117.35 | $117.35 | $117.11 | $117.18 | $117.18 | 505,600 |
| 2022-04-15 | $117.56 | $117.56 | $117.35 | $117.36 | $117.36 | 634,800 |
| 2022-04-14 | $117.40 | $117.56 | $117.35 | $117.51 | $117.51 | 862,400 |
| 2022-04-13 | $117.46 | $117.49 | $117.32 | $117.37 | $117.37 | 817,600 |
| 2022-04-12 | $117.40 | $117.57 | $117.40 | $117.46 | $117.46 | 847,000 |
| 2022-04-11 | $117.53 | $117.78 | $117.40 | $117.40 | $117.40 | 950,600 |
| 2022-04-08 | $117.26 | $117.52 | $117.26 | $117.48 | $117.48 | 905,900 |
| 2022-04-07 | $117.22 | $117.29 | $117.17 | $117.24 | $117.24 | 895,800 |
| 2022-04-06 | $117.07 | $117.26 | $116.97 | $117.17 | $117.17 | 1,030,100 |
| 2022-04-05 | $117.07 | $117.07 | $117.07 | $117.07 | $117.07 | 0 |
| 2022-04-04 | $117.07 | $117.07 | $117.07 | $117.07 | $117.07 | 0 |
| 2022-04-01 | $116.83 | $117.07 | $116.79 | $117.07 | $117.07 | 685,900 |
| 2022-03-31 | $117.04 | $117.09 | $116.84 | $116.88 | $116.88 | 1,019,100 |
| 2022-03-30 | $116.97 | $117.07 | $116.97 | $117.04 | $117.04 | 955,500 |
| 2022-03-29 | $116.95 | $116.99 | $116.93 | $116.96 | $116.96 | 819,550 |
| 2022-03-28 | $116.90 | $117.01 | $116.88 | $116.92 | $116.92 | 1,027,300 |
| 2022-03-25 | $116.70 | $116.90 | $116.68 | $116.89 | $116.89 | 726,300 |
| 2022-03-24 | $116.67 | $116.71 | $116.62 | $116.70 | $116.70 | 931,900 |
| 2022-03-23 | $116.62 | $116.68 | $116.51 | $116.67 | $116.67 | 1,005,200 |
| 2022-03-22 | $116.68 | $116.68 | $116.62 | $116.63 | $116.63 | 768,300 |
| 2022-03-21 | $116.82 | $116.82 | $116.40 | $116.69 | $116.69 | 893,200 |
| 2022-03-18 | $116.65 | $116.83 | $116.65 | $116.83 | $116.83 | 859,000 |
| 2022-03-17 | $116.72 | $116.73 | $116.61 | $116.65 | $116.65 | 874,200 |
| 2022-03-16 | $117.14 | $117.21 | $116.55 | $116.73 | $116.73 | 895,300 |
| 2022-03-15 | $117.14 | $117.24 | $116.80 | $116.85 | $116.85 | 1,019,600 |
| 2022-03-14 | $116.73 | $117.23 | $116.73 | $117.19 | $117.19 | 1,076,100 |
| 2022-03-11 | $116.23 | $116.63 | $116.23 | $116.62 | $116.62 | 1,075,200 |
| 2022-03-10 | $116.11 | $116.35 | $116.11 | $116.35 | $116.35 | 1,564,200 |
| 2022-03-09 | $116.54 | $116.54 | $116.07 | $116.13 | $116.13 | 1,084,100 |
| 2022-03-08 | $116.43 | $116.55 | $116.28 | $116.50 | $116.50 | 1,034,300 |
| 2022-03-07 | $116.22 | $116.41 | $116.13 | $116.38 | $116.38 | 1,177,600 |
| 2022-03-04 | $116.27 | $116.35 | $116.06 | $116.22 | $116.22 | 1,351,000 |
| 2022-03-03 | $116.48 | $116.53 | $116.22 | $116.27 | $116.27 | 991,400 |
| 2022-03-02 | $116.52 | $116.57 | $116.40 | $116.50 | $116.50 | 1,236,300 |
| 2022-03-01 | $116.79 | $116.79 | $116.50 | $116.52 | $116.52 | 548,900 |
| 2022-02-28 | $116.64 | $116.84 | $116.64 | $116.79 | $116.79 | 930,600 |
| 2022-02-25 | $116.57 | $116.69 | $116.57 | $116.69 | $116.69 | 840,900 |
| 2022-02-24 | $116.55 | $116.75 | $116.50 | $116.62 | $116.62 | 1,282,800 |
| 2022-02-23 | $116.33 | $116.53 | $116.33 | $116.52 | $116.52 | 1,056,600 |
| 2022-02-22 | $116.41 | $116.45 | $116.32 | $116.32 | $116.32 | 901,100 |
| 2022-02-21 | $116.74 | $116.74 | $116.52 | $116.52 | $116.52 | 783,200 |
| 2022-02-18 | $116.77 | $116.88 | $116.71 | $116.74 | $116.74 | 1,041,400 |
| 2022-02-17 | $116.70 | $116.85 | $116.70 | $116.75 | $116.75 | 951,300 |
| 2022-02-16 | $116.61 | $116.75 | $116.59 | $116.67 | $116.67 | 884,100 |
| 2022-02-15 | $116.50 | $116.70 | $116.45 | $116.63 | $116.63 | 1,141,800 |
| 2022-02-14 | $116.77 | $116.90 | $116.51 | $116.54 | $116.54 | 1,499,410 |
| 2022-02-11 | $117.20 | $117.20 | $116.75 | $116.76 | $116.76 | 1,324,100 |
| 2022-02-10 | $117.17 | $117.36 | $117.11 | $117.20 | $117.20 | 750,100 |
| 2022-02-09 | $117.16 | $117.29 | $117.06 | $117.17 | $117.17 | 1,039,100 |
| 2022-02-08 | $117.04 | $117.36 | $117.04 | $117.17 | $117.17 | 1,052,100 |
| 2022-02-07 | $117.09 | $117.09 | $116.84 | $117.04 | $117.04 | 1,140,000 |
| 2022-02-04 | $117.04 | $117.04 | $117.04 | $117.04 | $117.04 | 0 |
| 2022-02-03 | $117.04 | $117.04 | $117.04 | $117.04 | $117.04 | 0 |
| 2022-02-02 | $117.04 | $117.04 | $117.04 | $117.04 | $117.04 | 0 |
| 2022-02-01 | $117.04 | $117.04 | $117.04 | $117.04 | $117.04 | 0 |
| 2022-01-28 | $117.00 | $117.31 | $117.00 | $117.04 | $117.04 | 938,700 |
| 2022-01-27 | $117.12 | $117.29 | $116.89 | $116.99 | $116.99 | 995,500 |
| 2022-01-26 | $117.54 | $117.57 | $117.02 | $117.07 | $117.07 | 1,480,600 |
| 2022-01-25 | $117.40 | $117.70 | $117.40 | $117.59 | $117.59 | 1,172,300 |
| 2022-01-24 | $117.31 | $117.65 | $117.31 | $117.61 | $117.61 | 902,800 |
| 2022-01-21 | $117.06 | $117.35 | $117.05 | $117.31 | $117.31 | 1,172,200 |
| 2022-01-20 | $116.75 | $117.09 | $116.75 | $117.01 | $117.01 | 976,000 |
| 2022-01-19 | $116.92 | $118.01 | $116.92 | $117.15 | $117.15 | 1,089,400 |
| 2022-01-18 | $116.57 | $116.87 | $116.57 | $116.84 | $116.84 | 1,257,000 |
| 2022-01-17 | $116.43 | $116.73 | $116.43 | $116.56 | $116.56 | 804,800 |
| 2022-01-14 | $116.39 | $116.58 | $116.39 | $116.53 | $116.53 | 585,900 |
| 2022-01-13 | $116.25 | $116.39 | $116.25 | $116.38 | $116.38 | 900,000 |
| 2022-01-12 | $116.30 | $116.35 | $116.24 | $116.25 | $116.25 | 867,800 |
| 2022-01-11 | $116.32 | $116.43 | $116.29 | $116.30 | $116.30 | 854,400 |
| 2022-01-10 | $116.21 | $116.37 | $116.21 | $116.32 | $116.32 | 1,124,300 |
| 2022-01-07 | $116.18 | $116.53 | $116.13 | $116.20 | $116.20 | 1,312,300 |
| 2022-01-06 | $116.32 | $116.32 | $116.17 | $116.18 | $116.18 | 716,900 |
| 2022-01-05 | $116.36 | $116.36 | $116.31 | $116.32 | $116.32 | 806,200 |
| 2022-01-04 | $116.20 | $116.40 | $116.14 | $116.36 | $116.36 | 1,005,900 |
| 2022-01-03 | $116.20 | $116.20 | $116.20 | $116.20 | $116.20 | 0 |
| 2021-12-31 | $116.22 | $116.29 | $116.18 | $116.20 | $116.20 | 829,700 |
| 2021-12-30 | $116.02 | $116.27 | $116.01 | $116.23 | $116.23 | 965,600 |
| 2021-12-29 | $116.03 | $116.08 | $115.64 | $116.02 | $116.02 | 1,056,300 |
| 2021-12-28 | $116.08 | $116.18 | $115.98 | $116.03 | $116.03 | 1,192,400 |
| 2021-12-27 | $115.90 | $116.15 | $115.89 | $116.07 | $116.07 | 1,324,000 |
| 2021-12-24 | $115.86 | $115.89 | $115.83 | $115.89 | $115.89 | 593,800 |
| 2021-12-23 | $115.67 | $115.89 | $115.67 | $115.89 | $115.89 | 1,390,000 |
| 2021-12-22 | $115.55 | $115.75 | $115.51 | $115.67 | $115.67 | 1,014,000 |
| 2021-12-21 | $115.55 | $115.56 | $115.51 | $115.55 | $115.55 | 772,300 |
| 2021-12-20 | $115.61 | $115.65 | $115.55 | $115.56 | $115.56 | 757,100 |
| 2021-12-17 | $115.49 | $115.72 | $115.38 | $115.60 | $115.60 | 1,076,200 |
| 2021-12-16 | $115.55 | $115.60 | $115.42 | $115.48 | $115.48 | 1,039,400 |
| 2021-12-15 | $115.62 | $115.62 | $115.37 | $115.55 | $115.55 | 1,137,200 |
| 2021-12-14 | $115.32 | $115.73 | $115.32 | $115.62 | $115.62 | 1,104,600 |
| 2021-12-13 | $115.50 | $115.54 | $115.31 | $115.32 | $115.32 | 853,900 |
| 2021-12-10 | $115.31 | $115.50 | $115.31 | $115.49 | $115.49 | 926,700 |
| 2021-12-09 | $115.45 | $115.45 | $115.30 | $115.32 | $115.32 | 863,000 |
| 2021-12-08 | $115.41 | $115.48 | $115.41 | $115.46 | $115.46 | 923,600 |
| 2021-12-07 | $115.56 | $115.61 | $115.43 | $115.43 | $115.43 | 916,000 |
| 2021-12-06 | $115.41 | $115.66 | $115.41 | $115.55 | $115.55 | 1,014,800 |
| 2021-12-03 | $115.39 | $115.39 | $115.39 | $115.39 | $115.39 | 792,500 |
| 2021-12-02 | $115.44 | $115.44 | $115.44 | $115.44 | $115.44 | 694,000 |
| 2021-12-01 | $115.42 | $115.42 | $115.31 | $115.32 | $115.32 | 694,800 |
| 2021-11-30 | $115.55 | $115.55 | $115.33 | $115.42 | $115.42 | 916,800 |
| 2021-11-29 | $115.61 | $115.61 | $115.54 | $115.55 | $115.55 | 713,000 |
| 2021-11-26 | $115.34 | $115.63 | $115.34 | $115.61 | $115.61 | 836,800 |
| 2021-11-25 | $115.26 | $115.34 | $115.26 | $115.33 | $115.33 | 697,400 |
| 2021-11-24 | $115.22 | $115.40 | $115.22 | $115.25 | $115.25 | 735,800 |
| 2021-11-23 | $115.25 | $115.25 | $115.05 | $115.22 | $115.22 | 693,950 |
| 2021-11-22 | $115.14 | $115.30 | $115.14 | $115.22 | $115.22 | 728,800 |
| 2021-11-19 | $115.26 | $115.44 | $115.11 | $115.14 | $115.14 | 811,300 |
| 2021-11-18 | $115.14 | $115.40 | $115.14 | $115.29 | $115.29 | 837,900 |
| 2021-11-17 | $115.19 | $115.21 | $115.00 | $115.07 | $115.07 | 713,400 |
| 2021-11-16 | $114.95 | $115.23 | $114.95 | $115.19 | $115.19 | 589,650 |
| 2021-11-15 | $114.84 | $115.19 | $114.75 | $115.05 | $115.05 | 543,900 |
| 2021-11-12 | $114.79 | $114.90 | $114.75 | $114.87 | $114.87 | 1,022,320 |
| 2021-11-11 | $114.99 | $115.09 | $114.58 | $114.79 | $114.79 | 950,200 |
| 2021-11-10 | $115.12 | $115.24 | $114.93 | $115.00 | $115.00 | 822,000 |
| 2021-11-09 | $115.15 | $115.15 | $114.97 | $115.11 | $115.11 | 645,400 |
| 2021-11-08 | $115.12 | $115.22 | $115.07 | $115.19 | $115.19 | 726,300 |
| 2021-11-05 | $115.04 | $115.04 | $115.04 | $115.04 | $115.04 | 763,100 |
| 2021-11-04 | $115.11 | $115.11 | $114.90 | $115.04 | $115.04 | 657,400 |
| 2021-11-03 | $114.92 | $115.26 | $114.87 | $115.11 | $115.11 | 962,100 |
| 2021-11-02 | $114.67 | $114.94 | $114.62 | $114.91 | $114.91 | 1,177,600 |
| 2021-11-01 | $114.53 | $114.69 | $114.53 | $114.67 | $114.67 | 838,000 |
| 2021-10-29 | $114.40 | $114.57 | $114.40 | $114.52 | $114.52 | 755,400 |
| 2021-10-28 | $114.32 | $114.42 | $114.32 | $114.39 | $114.39 | 1,575,700 |
| 2021-10-27 | $114.26 | $114.43 | $114.26 | $114.37 | $114.37 | 683,500 |
| 2021-10-26 | $114.21 | $114.32 | $114.21 | $114.32 | $114.32 | 955,900 |
| 2021-10-25 | $114.15 | $114.32 | $114.11 | $114.21 | $114.21 | 570,900 |
| 2021-10-22 | $114.10 | $114.35 | $114.10 | $114.22 | $114.22 | 673,500 |
| 2021-10-21 | $114.00 | $114.25 | $114.00 | $114.17 | $114.17 | 915,100 |
| 2021-10-20 | $113.99 | $114.10 | $113.91 | $114.04 | $114.04 | 999,700 |
| 2021-10-19 | $114.06 | $114.06 | $113.80 | $113.94 | $113.94 | 1,051,900 |
| 2021-10-18 | $114.42 | $114.42 | $114.00 | $114.01 | $114.01 | 884,500 |
| 2021-10-15 | $114.47 | $114.47 | $114.36 | $114.42 | $114.42 | 921,300 |
| 2021-10-14 | $114.35 | $114.59 | $114.35 | $114.43 | $114.43 | 1,026,400 |
| 2021-10-13 | $114.37 | $114.55 | $114.37 | $114.37 | $114.37 | 908,900 |
| 2021-10-12 | $114.66 | $114.66 | $114.29 | $114.40 | $114.40 | 822,800 |
| 2021-10-11 | $114.70 | $114.75 | $114.62 | $114.62 | $114.62 | 992,900 |
| 2021-10-08 | $114.92 | $114.92 | $114.70 | $114.70 | $114.70 | 566,600 |
| 2021-10-07 | $114.93 | $114.93 | $114.93 | $114.93 | $114.93 | 0 |
| 2021-10-06 | $114.93 | $114.93 | $114.93 | $114.93 | $114.93 | 0 |
| 2021-09-30 | $114.77 | $115.00 | $114.77 | $114.93 | $114.93 | 919,900 |
| 2021-09-29 | $114.71 | $115.00 | $114.66 | $114.93 | $114.93 | 516,000 |
| 2021-09-28 | $114.73 | $114.82 | $114.68 | $114.71 | $114.71 | 524,200 |
| 2021-09-27 | $114.71 | $114.85 | $114.66 | $114.78 | $114.78 | 857,700 |
| 2021-09-24 | $114.75 | $114.79 | $114.71 | $114.71 | $114.71 | 545,900 |
| 2021-09-23 | $114.74 | $114.80 | $114.70 | $114.74 | $114.74 | 664,400 |
| 2021-09-22 | $114.63 | $114.75 | $114.59 | $114.74 | $114.74 | 509,700 |
| 2021-09-21 | $114.64 | $114.64 | $114.64 | $114.64 | $114.64 | 0 |
| 2021-09-20 | $114.64 | $114.64 | $114.64 | $114.64 | $114.64 | 0 |
| 2021-09-17 | $114.42 | $114.75 | $114.42 | $114.64 | $114.64 | 780,700 |
| 2021-09-16 | $114.36 | $114.51 | $114.22 | $114.49 | $114.49 | 964,900 |
| 2021-09-15 | $114.48 | $114.61 | $114.30 | $114.35 | $114.35 | 901,100 |
| 2021-09-14 | $114.55 | $114.59 | $114.47 | $114.48 | $114.48 | 1,092,210 |
| 2021-09-13 | $114.74 | $114.79 | $114.56 | $114.59 | $114.59 | 865,900 |
| 2021-09-10 | $114.70 | $114.80 | $114.70 | $114.74 | $114.74 | 896,600 |
| 2021-09-09 | $114.75 | $114.83 | $114.71 | $114.75 | $114.75 | 555,500 |
| 2021-09-08 | $114.90 | $114.90 | $114.76 | $114.79 | $114.79 | 843,500 |
| 2021-09-07 | $114.92 | $114.99 | $114.90 | $114.90 | $114.90 | 836,000 |
| 2021-09-06 | $115.00 | $115.11 | $114.85 | $114.96 | $114.96 | 829,200 |
| 2021-09-03 | $114.95 | $115.04 | $114.87 | $115.00 | $115.00 | 779,700 |
| 2021-09-02 | $115.01 | $115.01 | $114.85 | $114.95 | $114.95 | 818,000 |
| 2021-09-01 | $114.67 | $115.05 | $114.67 | $115.00 | $115.00 | 1,026,610 |
| 2021-08-31 | $114.64 | $114.74 | $114.59 | $114.72 | $114.72 | 830,200 |
| 2021-08-30 | $114.56 | $114.66 | $114.56 | $114.63 | $114.63 | 653,000 |
| 2021-08-27 | $114.64 | $114.69 | $114.47 | $114.61 | $114.61 | 911,400 |
| 2021-08-26 | $114.89 | $114.89 | $114.40 | $114.50 | $114.50 | 895,600 |
| 2021-08-25 | $114.85 | $115.16 | $114.81 | $114.90 | $114.90 | 784,600 |
| 2021-08-24 | $114.71 | $114.95 | $114.70 | $114.88 | $114.88 | 656,700 |
| 2021-08-23 | $114.76 | $114.85 | $114.69 | $114.76 | $114.76 | 666,000 |
| 2021-08-20 | $114.83 | $114.88 | $114.78 | $114.81 | $114.81 | 935,500 |
| 2021-08-19 | $114.79 | $114.87 | $114.78 | $114.83 | $114.83 | 869,610 |
| 2021-08-18 | $114.54 | $114.83 | $114.44 | $114.78 | $114.78 | 932,200 |
| 2021-08-17 | $114.48 | $114.57 | $114.43 | $114.53 | $114.53 | 906,000 |
| 2021-08-16 | $114.50 | $114.55 | $114.44 | $114.48 | $114.48 | 978,900 |
| 2021-08-13 | $114.29 | $114.50 | $114.29 | $114.49 | $114.49 | 815,300 |
| 2021-08-12 | $114.17 | $114.44 | $114.17 | $114.39 | $114.39 | 1,356,200 |
| 2021-08-11 | $114.50 | $114.50 | $114.15 | $114.22 | $114.22 | 1,008,200 |
| 2021-08-10 | $114.62 | $114.62 | $114.45 | $114.55 | $114.55 | 926,900 |
| 2021-08-09 | $115.01 | $115.01 | $114.62 | $114.66 | $114.66 | 1,074,000 |
| 2021-08-06 | $114.97 | $115.05 | $114.95 | $115.01 | $115.01 | 752,400 |
| 2021-08-05 | $114.94 | $115.10 | $114.94 | $115.00 | $115.00 | 1,251,900 |
| 2021-08-04 | $115.07 | $115.24 | $114.90 | $114.94 | $114.94 | 877,020 |
| 2021-08-03 | $114.80 | $115.20 | $114.80 | $115.12 | $115.12 | 862,900 |
| 2021-08-02 | $114.63 | $115.27 | $114.63 | $114.85 | $114.85 | 1,200,100 |
| 2021-07-30 | $114.36 | $114.63 | $114.36 | $114.56 | $114.56 | 934,400 |
| 2021-07-29 | $114.41 | $114.41 | $114.30 | $114.36 | $114.36 | 1,282,200 |
| 2021-07-28 | $114.37 | $114.59 | $114.15 | $114.46 | $114.46 | 1,072,900 |
| 2021-07-27 | $114.31 | $114.52 | $114.27 | $114.42 | $114.42 | 1,150,600 |
| 2021-07-26 | $114.20 | $114.45 | $114.17 | $114.36 | $114.36 | 1,263,600 |
| 2021-07-23 | $114.10 | $114.27 | $114.10 | $114.20 | $114.20 | 1,002,400 |
| 2021-07-22 | $114.18 | $114.29 | $114.08 | $114.15 | $114.15 | 1,145,300 |
| 2021-07-21 | $114.15 | $114.20 | $114.05 | $114.18 | $114.18 | 882,800 |
| 2021-07-20 | $113.89 | $114.20 | $113.85 | $114.10 | $114.10 | 957,500 |
| 2021-07-19 | $113.94 | $113.99 | $113.82 | $113.90 | $113.90 | 1,050,800 |
| 2021-07-16 | $113.85 | $114.06 | $113.78 | $113.94 | $113.94 | 1,201,000 |
| 2021-07-15 | $114.38 | $114.38 | $113.88 | $113.89 | $113.89 | 1,644,100 |
| 2021-07-14 | $114.09 | $114.44 | $114.00 | $114.33 | $114.33 | 1,090,000 |
| 2021-07-13 | $113.69 | $114.16 | $113.63 | $114.13 | $114.13 | 1,247,700 |
| 2021-07-12 | $113.60 | $113.72 | $113.56 | $113.64 | $113.64 | 574,200 |
| 2021-07-09 | $113.45 | $113.74 | $113.45 | $113.61 | $113.61 | 1,638,800 |
| 2021-07-08 | $113.08 | $113.44 | $113.08 | $113.40 | $113.40 | 1,083,800 |
| 2021-07-07 | $112.90 | $113.10 | $112.90 | $113.03 | $113.03 | 1,146,200 |
| 2021-07-06 | $112.82 | $112.99 | $112.75 | $112.90 | $112.90 | 1,298,400 |
| 2021-07-05 | $112.83 | $113.06 | $112.75 | $112.86 | $112.86 | 969,500 |
| 2021-07-02 | $112.83 | $112.97 | $112.77 | $112.87 | $112.87 | 1,093,800 |
| 2021-07-01 | $112.71 | $112.95 | $112.67 | $112.81 | $112.81 | 1,498,300 |
| 2021-06-30 | $112.60 | $112.78 | $112.51 | $112.72 | $112.72 | 995,300 |
| 2021-06-29 | $112.37 | $112.60 | $112.28 | $112.55 | $112.55 | 1,152,300 |
| 2021-06-28 | $112.41 | $112.57 | $112.36 | $112.40 | $112.40 | 849,000 |
| 2021-06-25 | $112.37 | $112.55 | $112.30 | $112.44 | $112.44 | 1,301,100 |
| 2021-06-24 | $112.23 | $112.53 | $112.23 | $112.33 | $112.33 | 862,100 |
| 2021-06-23 | $112.30 | $112.38 | $112.23 | $112.27 | $112.27 | 780,900 |
| 2021-06-22 | $112.40 | $112.44 | $112.23 | $112.30 | $112.30 | 899,300 |
| 2021-06-21 | $112.25 | $112.40 | $112.23 | $112.36 | $112.36 | 861,500 |
| 2021-06-18 | $112.01 | $112.33 | $112.01 | $112.23 | $112.23 | 946,300 |
| 2021-06-17 | $112.17 | $112.25 | $112.03 | $112.06 | $112.06 | 973,900 |
| 2021-06-16 | $112.05 | $112.30 | $111.97 | $112.22 | $112.22 | 901,800 |
| 2021-06-15 | $112.30 | $112.30 | $111.96 | $112.09 | $112.09 | 1,130,500 |
| 2021-06-14 | $112.28 | $112.28 | $112.28 | $112.28 | $112.28 | 0 |
| 2021-06-11 | $112.41 | $112.42 | $112.25 | $112.28 | $112.28 | 1,153,700 |
| 2021-06-10 | $112.38 | $112.56 | $112.37 | $112.38 | $112.38 | 1,254,200 |
| 2021-06-09 | $112.50 | $112.50 | $112.26 | $112.38 | $112.38 | 999,800 |
| 2021-06-08 | $112.40 | $112.48 | $112.36 | $112.37 | $112.37 | 637,600 |
| 2021-06-07 | $112.50 | $112.58 | $112.36 | $112.37 | $112.37 | 954,000 |
| 2021-06-04 | $112.74 | $112.74 | $112.43 | $112.55 | $112.55 | 1,924,700 |
| 2021-06-03 | $112.61 | $112.78 | $112.50 | $112.75 | $112.75 | 800,600 |
| 2021-06-02 | $112.51 | $112.70 | $112.51 | $112.66 | $112.66 | 917,700 |
| 2021-06-01 | $112.40 | $112.60 | $112.40 | $112.50 | $112.50 | 911,800 |
| 2021-05-31 | $112.47 | $112.50 | $112.10 | $112.39 | $112.39 | 1,354,600 |
| 2021-05-28 | $112.48 | $112.53 | $112.35 | $112.48 | $112.48 | 885,400 |
| 2021-05-27 | $112.70 | $112.76 | $112.46 | $112.47 | $112.47 | 990,600 |
| 2021-05-26 | $112.53 | $112.78 | $112.41 | $112.72 | $112.72 | 1,065,000 |
| 2021-05-25 | $112.60 | $112.62 | $112.43 | $112.54 | $112.54 | 867,500 |
| 2021-05-24 | $112.51 | $112.70 | $112.51 | $112.60 | $112.60 | 840,800 |
| 2021-05-21 | $112.23 | $112.60 | $112.18 | $112.50 | $112.50 | 1,076,100 |
| 2021-05-20 | $112.02 | $112.20 | $111.98 | $112.18 | $112.18 | 2,908,700 |
| 2021-05-19 | $111.72 | $112.00 | $111.72 | $111.97 | $111.97 | 841,600 |
| 2021-05-18 | $111.77 | $111.85 | $111.65 | $111.72 | $111.72 | 874,900 |
| 2021-05-17 | $111.75 | $111.96 | $111.63 | $111.77 | $111.77 | 1,066,800 |
| 2021-05-14 | $111.72 | $111.90 | $111.70 | $111.80 | $111.80 | 997,100 |
| 2021-05-13 | $111.82 | $111.82 | $111.63 | $111.75 | $111.75 | 1,219,000 |
| 2021-05-12 | $111.84 | $112.00 | $111.80 | $111.82 | $111.82 | 1,194,500 |
| 2021-05-11 | $111.67 | $111.90 | $111.57 | $111.84 | $111.84 | 1,570,700 |
| 2021-05-10 | $111.58 | $111.70 | $111.57 | $111.62 | $111.62 | 970,000 |
| 2021-05-07 | $111.64 | $111.80 | $111.53 | $111.62 | $111.62 | 863,000 |
| 2021-05-06 | $111.67 | $111.83 | $111.62 | $111.64 | $111.64 | 828,000 |
| 2021-05-05 | $111.66 | $111.66 | $111.66 | $111.66 | $111.66 | 0 |
| 2021-05-04 | $111.66 | $111.66 | $111.66 | $111.66 | $111.66 | 0 |
| 2021-04-30 | $111.45 | $111.75 | $111.36 | $111.66 | $111.66 | 621,100 |
| 2021-04-29 | $111.25 | $111.64 | $111.25 | $111.45 | $111.45 | 589,000 |
| 2021-04-28 | $111.58 | $111.73 | $111.26 | $111.30 | $111.30 | 1,210,800 |
| 2021-04-27 | $111.65 | $112.00 | $111.52 | $111.60 | $111.60 | 1,447,200 |
| 2021-04-26 | $111.81 | $111.96 | $111.51 | $111.70 | $111.70 | 1,239,900 |
| 2021-04-23 | $111.53 | $112.00 | $111.51 | $111.83 | $111.83 | 1,598,400 |
| 2021-04-22 | $111.62 | $111.65 | $111.46 | $111.54 | $111.54 | 827,000 |
| 2021-04-21 | $111.62 | $111.62 | $111.51 | $111.61 | $111.61 | 920,300 |
| 2021-04-20 | $111.52 | $111.70 | $111.49 | $111.60 | $111.60 | 949,400 |
| 2021-04-19 | $111.62 | $111.75 | $111.47 | $111.52 | $111.52 | 1,049,000 |
| 2021-04-16 | $111.22 | $111.81 | $111.12 | $111.57 | $111.57 | 1,203,100 |
| 2021-04-15 | $111.40 | $111.49 | $111.21 | $111.22 | $111.22 | 992,900 |
| 2021-04-14 | $111.30 | $111.44 | $111.22 | $111.37 | $111.37 | 801,100 |
| 2021-04-13 | $111.01 | $111.30 | $111.01 | $111.30 | $111.30 | 996,300 |
| 2021-04-12 | $110.80 | $111.03 | $110.76 | $111.02 | $111.02 | 751,200 |
| 2021-04-09 | $110.72 | $110.81 | $110.71 | $110.80 | $110.80 | 1,043,200 |
| 2021-04-08 | $110.83 | $110.88 | $110.69 | $110.72 | $110.72 | 713,000 |
| 2021-04-07 | $110.77 | $110.89 | $110.77 | $110.83 | $110.83 | 908,800 |
| 2021-04-06 | $110.74 | $110.87 | $110.72 | $110.79 | $110.79 | 1,109,100 |
| 2021-04-05 | $110.82 | $110.82 | $110.82 | $110.82 | $110.82 | 0 |
| 2021-04-02 | $110.88 | $110.98 | $110.77 | $110.82 | $110.82 | 795,600 |
| 2021-04-01 | $111.00 | $111.00 | $110.77 | $110.82 | $110.82 | 809,700 |
| 2021-03-31 | $110.73 | $110.99 | $110.69 | $110.93 | $110.93 | 1,044,000 |
| 2021-03-30 | $110.63 | $110.84 | $110.63 | $110.73 | $110.73 | 1,559,800 |
| 2021-03-29 | $110.66 | $110.74 | $110.55 | $110.64 | $110.64 | 952,000 |
| 2021-03-26 | $110.76 | $110.79 | $110.66 | $110.66 | $110.66 | 1,819,100 |
| 2021-03-25 | $110.70 | $110.80 | $110.60 | $110.75 | $110.75 | 1,398,800 |
| 2021-03-24 | $110.60 | $110.77 | $110.60 | $110.70 | $110.70 | 948,800 |
| 2021-03-23 | $110.54 | $110.60 | $110.48 | $110.57 | $110.57 | 1,029,500 |
| 2021-03-22 | $110.46 | $110.61 | $110.46 | $110.54 | $110.54 | 914,700 |
| 2021-03-19 | $110.33 | $110.49 | $110.28 | $110.45 | $110.45 | 945,000 |
| 2021-03-18 | $110.51 | $110.51 | $110.27 | $110.33 | $110.33 | 1,586,700 |
| 2021-03-17 | $110.56 | $110.65 | $110.49 | $110.51 | $110.51 | 946,700 |
| 2021-03-16 | $110.62 | $110.67 | $110.53 | $110.55 | $110.55 | 894,500 |
| 2021-03-15 | $110.70 | $110.70 | $110.57 | $110.62 | $110.62 | 663,700 |
| 2021-03-12 | $110.76 | $110.80 | $110.67 | $110.70 | $110.70 | 719,000 |
| 2021-03-11 | $110.82 | $110.86 | $110.58 | $110.73 | $110.73 | 942,300 |
| 2021-03-10 | $110.73 | $110.95 | $110.63 | $110.86 | $110.86 | 521,700 |
| 2021-03-09 | $110.71 | $110.96 | $110.61 | $110.76 | $110.76 | 794,500 |
| 2021-03-08 | $110.55 | $110.74 | $110.51 | $110.73 | $110.73 | 683,300 |
| 2021-03-05 | $110.46 | $110.67 | $110.41 | $110.60 | $110.60 | 810,200 |
| 2021-03-04 | $110.49 | $110.60 | $110.40 | $110.47 | $110.47 | 736,600 |
| 2021-03-03 | $110.60 | $110.66 | $110.43 | $110.48 | $110.48 | 530,300 |
| 2021-03-02 | $110.24 | $110.68 | $110.13 | $110.62 | $110.62 | 965,100 |
| 2021-03-01 | $110.43 | $110.45 | $110.22 | $110.28 | $110.28 | 902,600 |
| 2021-02-26 | $110.60 | $110.64 | $110.28 | $110.45 | $110.45 | 855,600 |
| 2021-02-25 | $110.57 | $110.59 | $110.35 | $110.55 | $110.55 | 798,800 |
| 2021-02-24 | $110.57 | $110.71 | $110.50 | $110.57 | $110.57 | 622,300 |
| 2021-02-23 | $110.27 | $110.59 | $110.26 | $110.53 | $110.53 | 708,000 |
| 2021-02-22 | $110.43 | $110.44 | $110.07 | $110.36 | $110.36 | 876,500 |
| 2021-02-19 | $110.34 | $110.67 | $110.34 | $110.46 | $110.46 | 683,600 |
| 2021-02-18 | $110.40 | $110.48 | $110.28 | $110.37 | $110.37 | 551,300 |
| 2021-02-17 | $110.47 | $110.47 | $110.47 | $110.47 | $110.47 | 0 |
| 2021-02-16 | $110.47 | $110.47 | $110.47 | $110.47 | $110.47 | 0 |
| 2021-02-15 | $110.47 | $110.47 | $110.47 | $110.47 | $110.47 | 0 |
| 2021-02-12 | $110.47 | $110.47 | $110.47 | $110.47 | $110.47 | 0 |
| 2021-02-11 | $110.47 | $110.47 | $110.47 | $110.47 | $110.47 | 0 |
| 2021-02-10 | $110.25 | $110.55 | $110.16 | $110.47 | $110.47 | 514,500 |
| 2021-02-09 | $110.16 | $110.30 | $110.09 | $110.21 | $110.21 | 809,500 |
| 2021-02-08 | $110.42 | $110.53 | $110.01 | $110.13 | $110.13 | 692,200 |
| 2021-02-05 | $110.65 | $110.74 | $110.23 | $110.35 | $110.35 | 702,500 |
| 2021-02-04 | $110.67 | $110.80 | $110.56 | $110.66 | $110.66 | 887,300 |
| 2021-02-03 | $110.77 | $110.82 | $110.63 | $110.67 | $110.67 | 820,700 |
| 2021-02-02 | $110.65 | $110.84 | $110.50 | $110.76 | $110.76 | 956,100 |
| 2021-02-01 | $110.38 | $110.65 | $110.32 | $110.62 | $110.62 | 617,700 |
| 2021-01-29 | $110.45 | $110.51 | $110.24 | $110.28 | $110.28 | 388,800 |
| 2021-01-28 | $110.56 | $110.68 | $110.38 | $110.50 | $110.50 | 361,000 |
| 2021-01-27 | $110.65 | $110.84 | $110.48 | $110.53 | $110.53 | 434,300 |
| 2021-01-26 | $111.00 | $111.18 | $110.59 | $110.62 | $110.62 | 467,500 |
| 2021-01-25 | $111.12 | $111.22 | $111.02 | $111.07 | $111.07 | 575,500 |
| 2021-01-22 | $110.90 | $111.19 | $110.90 | $111.12 | $111.12 | 425,800 |
| 2021-01-21 | $110.89 | $111.02 | $110.81 | $110.89 | $110.89 | 726,300 |
| 2021-01-20 | $110.69 | $110.90 | $110.69 | $110.89 | $110.89 | 562,700 |
| 2021-01-19 | $110.60 | $110.78 | $110.60 | $110.67 | $110.67 | 732,500 |
| 2021-01-18 | $111.06 | $111.06 | $110.74 | $110.78 | $110.78 | 752,700 |
| 2021-01-15 | $110.88 | $111.10 | $110.86 | $111.03 | $111.03 | 774,300 |
| 2021-01-14 | $110.72 | $110.96 | $110.72 | $110.87 | $110.87 | 462,400 |
| 2021-01-13 | $110.47 | $110.82 | $110.47 | $110.72 | $110.72 | 451,300 |
| 2021-01-12 | $110.42 | $110.50 | $110.35 | $110.47 | $110.47 | 470,700 |
| 2021-01-11 | $110.35 | $110.45 | $110.30 | $110.41 | $110.41 | 662,200 |
| 2021-01-08 | $110.52 | $110.73 | $110.35 | $110.45 | $110.45 | 606,920 |
| 2021-01-07 | $110.44 | $110.48 | $110.36 | $110.43 | $110.43 | 433,610 |
| 2021-01-06 | $110.21 | $110.48 | $110.19 | $110.44 | $110.44 | 577,100 |
| 2021-01-05 | $110.04 | $110.27 | $110.04 | $110.21 | $110.21 | 422,200 |
| 2021-01-04 | $110.11 | $110.24 | $109.94 | $110.04 | $110.04 | 935,900 |
| 2021-01-01 | $110.11 | $110.11 | $110.11 | $110.11 | $110.11 | 0 |
| 2020-12-31 | $110.26 | $110.38 | $110.10 | $110.11 | $110.11 | 508,040 |
| 2020-12-30 | $110.19 | $110.33 | $110.07 | $110.25 | $110.25 | 494,770 |
| 2020-12-29 | $110.04 | $110.25 | $110.04 | $110.19 | $110.19 | 584,600 |
| 2020-12-28 | $109.99 | $110.15 | $109.99 | $110.00 | $110.00 | 653,160 |
| 2020-12-25 | $109.84 | $109.99 | $109.84 | $109.98 | $109.98 | 703,000 |
| 2020-12-24 | $109.83 | $109.99 | $109.81 | $109.84 | $109.84 | 444,900 |
| 2020-12-23 | $109.80 | $110.00 | $109.79 | $109.83 | $109.83 | 498,500 |
| 2020-12-22 | $109.60 | $109.85 | $109.54 | $109.77 | $109.77 | 523,500 |
| 2020-12-21 | $109.58 | $109.62 | $109.55 | $109.56 | $109.56 | 386,700 |
| 2020-12-18 | $109.58 | $109.64 | $109.54 | $109.58 | $109.58 | 306,300 |
| 2020-12-17 | $109.67 | $109.80 | $109.56 | $109.57 | $109.57 | 501,700 |
| 2020-12-16 | $109.68 | $109.70 | $109.63 | $109.67 | $109.67 | 586,100 |
| 2020-12-15 | $109.66 | $109.74 | $109.63 | $109.66 | $109.66 | 647,900 |
| 2020-12-14 | $109.81 | $109.84 | $109.60 | $109.63 | $109.63 | 572,400 |
| 2020-12-11 | $109.96 | $109.96 | $109.73 | $109.79 | $109.79 | 742,510 |
| 2020-12-10 | $109.99 | $110.00 | $109.88 | $109.96 | $109.96 | 634,600 |
| 2020-12-09 | $110.09 | $110.16 | $109.89 | $109.99 | $109.99 | 434,600 |
| 2020-12-08 | $109.78 | $110.09 | $109.78 | $110.09 | $110.09 | 902,650 |
| 2020-12-07 | $109.85 | $109.98 | $109.71 | $109.75 | $109.75 | 648,400 |
| 2020-12-04 | $109.53 | $110.10 | $109.53 | $109.90 | $109.90 | 748,000 |
| 2020-12-03 | $109.55 | $109.64 | $109.50 | $109.53 | $109.53 | 527,300 |
| 2020-12-02 | $109.61 | $109.61 | $109.52 | $109.55 | $109.55 | 480,200 |
| 2020-12-01 | $109.68 | $109.69 | $109.55 | $109.61 | $109.61 | 432,900 |
| 2020-11-30 | $109.53 | $109.69 | $109.53 | $109.68 | $109.68 | 525,900 |
| 2020-11-27 | $109.56 | $109.76 | $109.48 | $109.53 | $109.53 | 512,100 |
| 2020-11-26 | $109.58 | $109.66 | $109.56 | $109.56 | $109.56 | 769,000 |
| 2020-11-25 | $109.53 | $109.63 | $109.46 | $109.58 | $109.58 | 564,000 |
| 2020-11-24 | $109.56 | $109.61 | $109.51 | $109.54 | $109.54 | 746,000 |
| 2020-11-23 | $109.50 | $109.63 | $109.50 | $109.58 | $109.58 | 572,300 |
| 2020-11-20 | $109.45 | $109.50 | $109.32 | $109.45 | $109.45 | 650,000 |
| 2020-11-19 | $109.60 | $109.60 | $109.40 | $109.51 | $109.51 | 498,100 |
| 2020-11-18 | $109.85 | $109.89 | $109.56 | $109.62 | $109.62 | 621,300 |
| 2020-11-17 | $109.80 | $109.88 | $109.75 | $109.83 | $109.83 | 462,000 |
| 2020-11-16 | $109.69 | $109.94 | $109.59 | $109.80 | $109.80 | 414,400 |
| 2020-11-13 | $110.01 | $110.06 | $109.60 | $109.69 | $109.69 | 652,800 |
| 2020-11-12 | $109.97 | $110.12 | $109.90 | $110.02 | $110.02 | 784,500 |
| 2020-11-11 | $110.02 | $110.15 | $109.90 | $109.97 | $109.97 | 707,400 |
| 2020-11-10 | $110.00 | $110.13 | $109.95 | $110.01 | $110.01 | 660,600 |
| 2020-11-09 | $110.26 | $110.32 | $109.99 | $110.05 | $110.05 | 898,800 |
| 2020-11-06 | $110.27 | $110.52 | $110.20 | $110.26 | $110.26 | 541,100 |
| 2020-11-05 | $110.28 | $110.48 | $110.20 | $110.27 | $110.27 | 725,600 |
| 2020-11-04 | $110.28 | $110.40 | $110.19 | $110.28 | $110.28 | 749,400 |
| 2020-11-03 | $110.35 | $110.39 | $110.21 | $110.29 | $110.29 | 692,400 |
| 2020-11-02 | $110.11 | $111.01 | $110.07 | $110.33 | $110.33 | 697,000 |
| 2020-10-30 | $110.12 | $110.32 | $110.08 | $110.10 | $110.10 | 477,100 |
| 2020-10-29 | $110.06 | $110.38 | $110.06 | $110.12 | $110.12 | 675,000 |
| 2020-10-28 | $110.09 | $110.25 | $109.92 | $110.06 | $110.06 | 559,300 |
| 2020-10-27 | $109.81 | $110.10 | $109.80 | $110.08 | $110.08 | 638,700 |
| 2020-10-26 | $109.96 | $110.00 | $109.81 | $109.81 | $109.81 | 505,400 |
| 2020-10-23 | $109.98 | $110.03 | $109.91 | $109.96 | $109.96 | 430,200 |
| 2020-10-22 | $109.98 | $110.24 | $109.96 | $110.02 | $110.02 | 601,500 |
| 2020-10-21 | $109.86 | $109.98 | $109.76 | $109.89 | $109.89 | 881,720 |
| 2020-10-20 | $110.01 | $110.12 | $109.81 | $109.86 | $109.86 | 620,000 |
| 2020-10-19 | $109.80 | $110.08 | $109.63 | $110.06 | $110.06 | 735,000 |
| 2020-10-16 | $109.60 | $109.85 | $109.60 | $109.82 | $109.82 | 671,200 |
| 2020-10-15 | $109.69 | $109.77 | $109.54 | $109.60 | $109.60 | 547,800 |
| 2020-10-14 | $109.79 | $109.85 | $109.63 | $109.69 | $109.69 | 755,600 |
| 2020-10-13 | $109.74 | $109.88 | $109.70 | $109.79 | $109.79 | 909,900 |
| 2020-10-12 | $110.06 | $110.06 | $109.68 | $109.74 | $109.74 | 721,700 |
| 2020-10-09 | $110.03 | $110.09 | $109.94 | $110.04 | $110.04 | 1,142,400 |
| 2020-10-08 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 0 |
| 2020-10-07 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 0 |
| 2020-10-06 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 0 |
| 2020-10-05 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 0 |
| 2020-10-02 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 0 |
| 2020-10-01 | $110.19 | $110.19 | $110.19 | $110.19 | $110.19 | 0 |
| 2020-09-30 | $110.40 | $110.55 | $110.14 | $110.19 | $110.19 | 989,700 |
| 2020-09-29 | $110.57 | $110.59 | $110.34 | $110.40 | $110.40 | 1,134,600 |
| 2020-09-28 | $110.45 | $110.60 | $110.25 | $110.59 | $110.59 | 1,125,200 |
| 2020-09-25 | $110.61 | $110.61 | $110.42 | $110.45 | $110.45 | 1,251,100 |
| 2020-09-24 | $110.68 | $110.81 | $110.53 | $110.61 | $110.61 | 1,113,900 |
| 2020-09-23 | $110.80 | $110.90 | $110.56 | $110.65 | $110.65 | 1,343,700 |
| 2020-09-22 | $110.60 | $112.93 | $110.60 | $110.90 | $110.90 | 1,291,600 |
| 2020-09-21 | $110.17 | $110.73 | $110.17 | $110.72 | $110.72 | 957,600 |
| 2020-09-18 | $110.11 | $110.47 | $110.11 | $110.22 | $110.22 | 1,089,200 |
| 2020-09-17 | $110.10 | $110.38 | $110.10 | $110.20 | $110.20 | 1,371,600 |
| 2020-09-16 | $110.00 | $110.35 | $110.00 | $110.25 | $110.25 | 760,300 |
| 2020-09-15 | $109.78 | $110.22 | $109.73 | $110.21 | $110.21 | 1,072,500 |
| 2020-09-14 | $109.92 | $110.03 | $109.76 | $109.80 | $109.80 | 713,100 |
| 2020-09-11 | $110.77 | $110.77 | $110.18 | $110.18 | $110.18 | 1,119,600 |
| 2020-09-10 | $110.65 | $110.78 | $110.46 | $110.75 | $110.75 | 1,119,500 |
| 2020-09-09 | $110.17 | $110.69 | $110.17 | $110.68 | $110.68 | 1,226,400 |
| 2020-09-08 | $110.14 | $110.45 | $109.99 | $110.40 | $110.40 | 1,103,200 |
| 2020-09-07 | $110.34 | $110.36 | $109.97 | $110.05 | $110.05 | 1,145,000 |
| 2020-09-04 | $110.22 | $110.41 | $110.16 | $110.29 | $110.29 | 1,150,000 |
| 2020-09-03 | $109.96 | $110.27 | $109.72 | $110.27 | $110.27 | 839,700 |
| 2020-09-02 | $110.11 | $110.11 | $109.85 | $109.96 | $109.96 | 593,600 |
| 2020-09-01 | $109.80 | $110.19 | $109.70 | $110.12 | $110.12 | 695,900 |
| 2020-08-31 | $109.63 | $109.81 | $109.52 | $109.72 | $109.72 | 763,800 |
| 2020-08-28 | $110.01 | $110.01 | $109.62 | $109.65 | $109.65 | 695,500 |
| 2020-08-27 | $109.89 | $110.01 | $109.88 | $109.96 | $109.96 | 710,400 |
| 2020-08-26 | $110.04 | $110.12 | $109.85 | $109.89 | $109.89 | 583,600 |
| 2020-08-25 | $110.34 | $110.34 | $109.96 | $110.03 | $110.03 | 762,800 |
| 2020-08-24 | $110.37 | $110.44 | $110.14 | $110.34 | $110.34 | 594,200 |
| 2020-08-21 | $110.37 | $110.40 | $110.31 | $110.36 | $110.36 | 479,500 |
| 2020-08-20 | $110.55 | $110.62 | $110.31 | $110.32 | $110.32 | 729,500 |
| 2020-08-19 | $110.74 | $110.76 | $110.56 | $110.58 | $110.58 | 491,300 |
| 2020-08-18 | $110.72 | $110.79 | $110.72 | $110.76 | $110.76 | 336,300 |
| 2020-08-17 | $110.64 | $110.76 | $110.64 | $110.73 | $110.73 | 416,500 |
| 2020-08-14 | $110.60 | $110.77 | $110.57 | $110.64 | $110.64 | 488,100 |
| 2020-08-13 | $110.31 | $110.60 | $110.31 | $110.60 | $110.60 | 690,200 |
| 2020-08-12 | $110.52 | $110.79 | $110.22 | $110.31 | $110.31 | 672,210 |
| 2020-08-11 | $110.62 | $110.64 | $110.47 | $110.49 | $110.49 | 674,000 |
| 2020-08-10 | $110.52 | $110.62 | $110.45 | $110.62 | $110.62 | 627,400 |
| 2020-08-07 | $110.64 | $110.69 | $110.45 | $110.51 | $110.51 | 654,900 |
| 2020-08-06 | $110.41 | $110.67 | $110.41 | $110.65 | $110.65 | 649,800 |
| 2020-08-05 | $110.45 | $110.67 | $110.45 | $110.61 | $110.61 | 574,000 |
| 2020-08-04 | $110.44 | $110.55 | $110.36 | $110.46 | $110.46 | 591,800 |
| 2020-08-03 | $110.37 | $110.45 | $110.13 | $110.44 | $110.44 | 711,800 |
| 2020-07-31 | $110.77 | $110.77 | $110.34 | $110.36 | $110.36 | 720,400 |
| 2020-07-30 | $110.90 | $110.91 | $110.71 | $110.76 | $110.76 | 566,800 |
| 2020-07-29 | $111.35 | $111.35 | $110.89 | $110.98 | $110.98 | 662,200 |
| 2020-07-28 | $111.44 | $111.44 | $111.10 | $111.15 | $111.15 | 682,800 |
| 2020-07-27 | $111.25 | $111.47 | $111.20 | $111.45 | $111.45 | 644,400 |
| 2020-07-24 | $111.21 | $111.42 | $111.15 | $111.39 | $111.39 | 913,400 |
| 2020-07-23 | $111.00 | $111.29 | $110.95 | $111.21 | $111.21 | 966,800 |
| 2020-07-22 | $110.41 | $111.11 | $110.29 | $111.08 | $111.08 | 800,200 |
| 2020-07-21 | $110.84 | $110.84 | $110.27 | $110.39 | $110.39 | 810,800 |
| 2020-07-20 | $110.40 | $110.40 | $110.12 | $110.33 | $110.33 | 675,400 |
| 2020-07-17 | $110.75 | $110.77 | $110.36 | $110.45 | $110.45 | 818,900 |
| 2020-07-16 | $110.31 | $110.78 | $110.31 | $110.74 | $110.74 | 1,025,500 |
| 2020-07-15 | $110.08 | $110.50 | $109.80 | $110.48 | $110.48 | 846,400 |
| 2020-07-14 | $109.82 | $110.14 | $109.82 | $110.09 | $110.09 | 901,200 |
| 2020-07-13 | $109.80 | $109.81 | $109.50 | $109.65 | $109.65 | 860,300 |
| 2020-07-10 | $109.78 | $110.01 | $109.65 | $109.84 | $109.84 | 1,094,300 |
| 2020-07-09 | $109.76 | $109.76 | $109.16 | $109.57 | $109.57 | 1,085,910 |
| 2020-07-08 | $110.20 | $110.20 | $109.75 | $109.76 | $109.76 | 517,800 |
| 2020-07-07 | $110.43 | $110.43 | $110.04 | $110.12 | $110.12 | 556,640 |
| 2020-07-06 | $111.44 | $111.44 | $110.48 | $110.59 | $110.59 | 599,500 |
| 2020-07-03 | $111.50 | $111.68 | $111.37 | $111.60 | $111.60 | 620,500 |
| 2020-07-02 | $111.50 | $111.96 | $111.41 | $111.72 | $111.72 | 804,000 |
| 2020-07-01 | $111.50 | $111.60 | $111.47 | $111.57 | $111.57 | 491,700 |
| 2020-06-30 | $111.50 | $111.53 | $111.35 | $111.46 | $111.46 | 654,100 |
| 2020-06-29 | $111.50 | $111.60 | $111.41 | $111.57 | $111.57 | 588,200 |
| 2020-06-26 | $111.52 | $111.52 | $111.52 | $111.52 | $111.52 | 0 |
| 2020-06-25 | $111.52 | $111.52 | $111.52 | $111.52 | $111.52 | 0 |
| 2020-06-24 | $111.20 | $111.56 | $111.14 | $111.52 | $111.52 | 783,100 |
| 2020-06-23 | $111.49 | $111.57 | $110.90 | $111.01 | $111.01 | 652,110 |
| 2020-06-22 | $111.54 | $111.62 | $111.43 | $111.56 | $111.56 | 866,330 |
| 2020-06-19 | $111.54 | $111.61 | $111.43 | $111.54 | $111.54 | 1,081,200 |
| 2020-06-18 | $111.98 | $111.98 | $111.42 | $111.51 | $111.51 | 1,149,500 |
| 2020-06-17 | $111.84 | $111.84 | $111.46 | $111.69 | $111.69 | 639,700 |
| 2020-06-16 | $112.20 | $112.20 | $111.76 | $111.79 | $111.79 | 862,000 |
| 2020-06-15 | $112.46 | $112.65 | $112.28 | $112.62 | $112.62 | 695,710 |
| 2020-06-12 | $112.39 | $112.75 | $112.26 | $112.32 | $112.32 | 711,500 |
| 2020-06-11 | $111.81 | $112.25 | $111.81 | $112.22 | $112.22 | 980,800 |
| 2020-06-10 | $111.79 | $111.96 | $111.64 | $111.73 | $111.73 | 705,700 |
| 2020-06-09 | $111.83 | $111.95 | $111.75 | $111.76 | $111.76 | 734,600 |
| 2020-06-08 | $111.40 | $111.78 | $111.33 | $111.78 | $111.78 | 762,800 |
| 2020-06-05 | $111.55 | $111.64 | $111.33 | $111.40 | $111.40 | 701,900 |
| 2020-06-04 | $111.90 | $111.92 | $111.49 | $111.50 | $111.50 | 757,600 |
| 2020-06-03 | $112.01 | $112.01 | $111.60 | $111.87 | $111.87 | 663,000 |
| 2020-06-02 | $112.50 | $112.50 | $111.92 | $112.06 | $112.06 | 858,800 |
| 2020-06-01 | $112.78 | $112.78 | $112.36 | $112.40 | $112.40 | 707,100 |
| 2020-05-29 | $113.03 | $113.16 | $112.69 | $112.73 | $112.73 | 754,000 |
| 2020-05-28 | $112.77 | $113.17 | $112.76 | $113.11 | $113.11 | 862,000 |
| 2020-05-27 | $112.80 | $112.93 | $112.63 | $112.78 | $112.78 | 769,800 |
| 2020-05-26 | $113.25 | $113.33 | $112.65 | $112.79 | $112.79 | 659,900 |
| 2020-05-25 | $113.51 | $113.51 | $113.12 | $113.20 | $113.20 | 806,600 |
| 2020-05-22 | $113.16 | $113.57 | $113.09 | $113.56 | $113.56 | 860,700 |
| 2020-05-21 | $112.77 | $113.10 | $112.77 | $113.04 | $113.04 | 604,100 |
| 2020-05-20 | $112.70 | $112.99 | $112.70 | $112.99 | $112.99 | 691,100 |
| 2020-05-19 | $112.52 | $112.82 | $112.35 | $112.78 | $112.78 | 670,100 |
| 2020-05-18 | $112.94 | $113.10 | $112.62 | $112.64 | $112.64 | 682,600 |
| 2020-05-15 | $112.94 | $113.14 | $112.77 | $113.13 | $113.13 | 934,700 |
| 2020-05-14 | $112.99 | $113.05 | $112.56 | $112.93 | $112.93 | 849,200 |
| 2020-05-13 | $113.02 | $113.35 | $112.95 | $112.98 | $112.98 | 750,500 |
| 2020-05-12 | $112.92 | $113.25 | $112.92 | $113.24 | $113.24 | 655,800 |
| 2020-05-11 | $113.58 | $113.58 | $112.91 | $112.92 | $112.92 | 742,400 |
| 2020-05-08 | $113.99 | $113.99 | $113.20 | $113.47 | $113.47 | 729,200 |
| 2020-05-07 | $114.29 | $114.29 | $113.70 | $113.76 | $113.76 | 430,000 |
| 2020-05-06 | $114.55 | $114.55 | $114.23 | $114.29 | $114.29 | 405,600 |
| 2020-05-05 | $114.50 | $114.50 | $114.50 | $114.50 | $114.50 | 0 |
| 2020-05-04 | $114.50 | $114.50 | $114.50 | $114.50 | $114.50 | 0 |
| 2020-05-01 | $114.50 | $114.50 | $114.50 | $114.50 | $114.50 | 0 |
| 2020-04-30 | $114.60 | $114.70 | $114.41 | $114.50 | $114.50 | 449,810 |
| 2020-04-29 | $114.60 | $114.90 | $114.57 | $114.75 | $114.75 | 339,400 |
| 2020-04-28 | $114.40 | $114.70 | $114.32 | $114.63 | $114.63 | 479,800 |
| 2020-04-27 | $114.40 | $114.71 | $114.20 | $114.50 | $114.50 | 446,000 |
| 2020-04-24 | $114.31 | $114.79 | $114.23 | $114.53 | $114.53 | 393,700 |
| 2020-04-23 | $113.66 | $114.36 | $113.60 | $114.26 | $114.26 | 357,500 |
| 2020-04-22 | $113.48 | $113.76 | $113.44 | $113.71 | $113.71 | 355,700 |
| 2020-04-21 | $113.46 | $113.48 | $113.35 | $113.43 | $113.43 | 166,200 |
| 2020-04-20 | $113.78 | $114.02 | $113.39 | $113.43 | $113.43 | 391,900 |
| 2020-04-17 | $113.88 | $114.14 | $113.71 | $113.78 | $113.78 | 252,600 |
| 2020-04-16 | $113.62 | $113.97 | $113.57 | $113.88 | $113.88 | 242,100 |
| 2020-04-15 | $113.50 | $113.58 | $113.50 | $113.57 | $113.57 | 226,400 |
| 2020-04-14 | $113.50 | $113.58 | $113.39 | $113.43 | $113.43 | 286,200 |
| 2020-04-13 | $113.38 | $113.49 | $113.22 | $113.47 | $113.47 | 344,700 |
| 2020-04-10 | $113.49 | $113.66 | $113.30 | $113.38 | $113.38 | 320,300 |
| 2020-04-09 | $113.68 | $113.69 | $113.40 | $113.49 | $113.49 | 332,200 |
| 2020-04-08 | $113.44 | $113.67 | $113.40 | $113.61 | $113.61 | 292,300 |
| 2020-04-07 | $112.98 | $113.46 | $112.96 | $113.39 | $113.39 | 267,500 |
| 2020-04-06 | $112.93 | $112.93 | $112.93 | $112.93 | $112.93 | 0 |
| 2020-04-03 | $112.92 | $113.05 | $112.91 | $112.93 | $112.93 | 243,790 |
| 2020-04-02 | $112.81 | $113.13 | $112.81 | $112.93 | $112.93 | 288,200 |
| 2020-04-01 | $112.83 | $113.00 | $112.83 | $112.97 | $112.97 | 290,800 |
| 2020-03-31 | $112.61 | $112.82 | $112.60 | $112.82 | $112.82 | 289,900 |
| 2020-03-30 | $112.65 | $112.84 | $112.63 | $112.71 | $112.71 | 312,600 |
| 2020-03-27 | $112.60 | $113.00 | $112.52 | $112.68 | $112.68 | 329,100 |
| 2020-03-26 | $112.49 | $112.70 | $112.46 | $112.65 | $112.65 | 298,200 |
| 2020-03-25 | $112.47 | $112.57 | $112.22 | $112.49 | $112.49 | 133,300 |
| 2020-03-24 | $112.28 | $112.76 | $112.05 | $112.48 | $112.48 | 163,610 |
| 2020-03-23 | $112.01 | $112.40 | $112.01 | $112.29 | $112.29 | 163,110 |
| 2020-03-20 | $111.73 | $111.77 | $111.58 | $111.70 | $111.70 | 166,500 |
| 2020-03-19 | $111.99 | $112.08 | $111.72 | $111.73 | $111.73 | 88,300 |
| 2020-03-18 | $111.81 | $112.10 | $111.68 | $112.04 | $112.04 | 111,700 |
| 2020-03-17 | $112.34 | $112.39 | $111.30 | $111.97 | $111.97 | 98,600 |
| 2020-03-16 | $112.43 | $112.79 | $112.19 | $112.39 | $112.39 | 149,100 |
| 2020-03-13 | $113.29 | $113.60 | $112.11 | $112.38 | $112.38 | 234,500 |
| 2020-03-12 | $113.14 | $113.60 | $112.91 | $113.28 | $113.28 | 329,510 |
| 2020-03-11 | $113.10 | $113.10 | $112.80 | $113.09 | $113.09 | 151,310 |
| 2020-03-10 | $113.90 | $113.90 | $112.95 | $113.07 | $113.07 | 255,900 |
| 2020-03-09 | $112.60 | $114.51 | $112.60 | $113.95 | $113.95 | 387,000 |
| 2020-03-06 | $112.10 | $112.56 | $112.10 | $112.55 | $112.55 | 45,100 |
| 2020-03-05 | $111.91 | $112.20 | $111.91 | $112.12 | $112.12 | 60,000 |
| 2020-03-04 | $111.72 | $111.92 | $111.72 | $111.90 | $111.90 | 82,200 |
| 2020-03-03 | $111.71 | $111.71 | $111.42 | $111.70 | $111.70 | 51,000 |
| 2020-03-02 | $111.75 | $111.90 | $111.70 | $111.71 | $111.71 | 57,500 |
| 2020-02-28 | $111.39 | $112.50 | $111.35 | $111.70 | $111.70 | 100,500 |
| 2020-02-27 | $111.14 | $111.39 | $111.14 | $111.35 | $111.35 | 39,300 |
| 2020-02-26 | $111.10 | $111.24 | $111.06 | $111.14 | $111.14 | 32,500 |
| 2020-02-25 | $111.09 | $111.25 | $111.05 | $111.05 | $111.05 | 37,500 |
| 2020-02-24 | $110.82 | $111.15 | $110.82 | $111.04 | $111.04 | 37,600 |
| 2020-02-21 | $110.61 | $110.89 | $110.61 | $110.81 | $110.81 | 47,900 |
| 2020-02-20 | $110.75 | $110.79 | $110.54 | $110.60 | $110.60 | 29,700 |
| 2020-02-19 | $110.82 | $110.83 | $110.75 | $110.75 | $110.75 | 43,100 |
| 2020-02-18 | $111.00 | $111.00 | $110.60 | $110.78 | $110.78 | 47,600 |
| 2020-02-17 | $111.12 | $111.12 | $110.81 | $111.00 | $111.00 | 30,800 |
| 2020-02-14 | $111.14 | $111.18 | $111.10 | $111.18 | $111.18 | 20,100 |
| 2020-02-13 | $111.25 | $111.25 | $111.11 | $111.19 | $111.19 | 32,900 |
| 2020-02-12 | $111.25 | $111.39 | $111.25 | $111.30 | $111.30 | 47,800 |
| 2020-02-11 | $111.25 | $113.58 | $111.17 | $111.30 | $111.30 | 125,000 |
| 2020-02-10 | $111.03 | $111.25 | $111.03 | $111.22 | $111.22 | 51,800 |
| 2020-02-07 | $110.87 | $111.12 | $110.87 | $111.03 | $111.03 | 25,800 |
| 2020-02-06 | $110.69 | $110.98 | $110.69 | $110.88 | $110.88 | 17,600 |
| 2020-02-05 | $110.84 | $110.88 | $110.69 | $110.87 | $110.87 | 13,800 |
| 2020-02-04 | $110.73 | $110.99 | $110.72 | $110.85 | $110.85 | 20,400 |
| 2020-02-03 | $110.00 | $111.50 | $110.00 | $110.94 | $110.94 | 49,600 |
| 2020-01-31 | $109.66 | $109.66 | $109.66 | $109.66 | $109.66 | 0 |
| 2020-01-30 | $109.66 | $109.66 | $109.66 | $109.66 | $109.66 | 0 |
| 2020-01-29 | $109.66 | $109.66 | $109.66 | $109.66 | $109.66 | 0 |
| 2020-01-28 | $109.66 | $109.66 | $109.66 | $109.66 | $109.66 | 0 |
| 2020-01-27 | $109.66 | $109.66 | $109.66 | $109.66 | $109.66 | 0 |
| 2020-01-24 | $109.66 | $109.66 | $109.66 | $109.66 | $109.66 | 0 |
| 2020-01-23 | $109.38 | $109.76 | $109.38 | $109.66 | $109.66 | 53,000 |
| 2020-01-22 | $109.25 | $109.74 | $109.04 | $109.33 | $109.33 | 36,400 |
| 2020-01-21 | $108.95 | $109.40 | $108.94 | $109.20 | $109.20 | 123,800 |
| 2020-01-20 | $108.84 | $108.95 | $108.79 | $108.95 | $108.95 | 22,300 |
| 2020-01-17 | $108.75 | $108.84 | $108.75 | $108.84 | $108.84 | 37,100 |
| 2020-01-16 | $108.73 | $108.81 | $108.73 | $108.75 | $108.75 | 15,520 |
| 2020-01-15 | $108.74 | $108.87 | $108.74 | $108.78 | $108.78 | 17,200 |
| 2020-01-14 | $108.83 | $108.85 | $108.74 | $108.74 | $108.74 | 36,100 |
| 2020-01-13 | $108.86 | $108.89 | $108.80 | $108.83 | $108.83 | 27,500 |
| 2020-01-10 | $108.51 | $108.88 | $108.46 | $108.87 | $108.87 | 2,362,500 |
| 2020-01-09 | $108.44 | $108.63 | $108.39 | $108.46 | $108.46 | 566,100 |
| 2020-01-08 | $108.43 | $108.54 | $108.35 | $108.44 | $108.44 | 33,100 |
| 2020-01-07 | $108.55 | $108.55 | $108.37 | $108.43 | $108.43 | 11,100 |
| 2020-01-06 | $108.41 | $108.55 | $108.29 | $108.50 | $108.50 | 26,100 |
| 2020-01-03 | $108.30 | $108.48 | $108.27 | $108.36 | $108.36 | 14,800 |
| 2020-01-02 | $108.35 | $108.45 | $108.35 | $108.35 | $108.35 | 61,600 |
| 2020-01-01 | $108.47 | $108.47 | $108.47 | $108.47 | $108.47 | 0 |
| 2019-12-31 | $108.39 | $108.49 | $108.39 | $108.47 | $108.47 | 29,700 |
| 2019-12-30 | $108.39 | $108.49 | $108.30 | $108.44 | $108.44 | 23,900 |
| 2019-12-27 | $108.39 | $108.46 | $108.35 | $108.45 | $108.45 | 311,300 |
| 2019-12-26 | $108.31 | $108.46 | $108.31 | $108.45 | $108.45 | 286,700 |
| 2019-12-25 | $108.26 | $108.40 | $108.23 | $108.31 | $108.31 | 319,800 |
| 2019-12-24 | $108.18 | $108.32 | $108.18 | $108.21 | $108.21 | 389,200 |
| 2019-12-23 | $107.76 | $108.13 | $107.76 | $108.13 | $108.13 | 161,400 |
| 2019-12-20 | $107.76 | $108.00 | $107.51 | $107.71 | $107.71 | 799,330 |
| 2019-12-19 | $107.45 | $107.76 | $107.40 | $107.53 | $107.53 | 735,200 |
| 2019-12-18 | $107.45 | $107.74 | $107.45 | $107.50 | $107.50 | 40,300 |
| 2019-12-17 | $107.70 | $107.70 | $107.50 | $107.50 | $107.50 | 28,940 |
| 2019-12-16 | $107.69 | $107.80 | $107.69 | $107.70 | $107.70 | 34,300 |
| 2019-12-13 | $107.78 | $107.78 | $107.69 | $107.72 | $107.72 | 46,030 |
| 2019-12-12 | $107.73 | $107.80 | $107.73 | $107.80 | $107.80 | 17,710 |
| 2019-12-11 | $107.73 | $107.79 | $107.72 | $107.75 | $107.75 | 24,800 |
| 2019-12-10 | $107.71 | $107.84 | $107.71 | $107.72 | $107.72 | 12,210 |
| 2019-12-09 | $107.83 | $107.94 | $107.83 | $107.84 | $107.84 | 4,900 |
| 2019-12-06 | $107.84 | $107.87 | $107.63 | $107.85 | $107.85 | 18,400 |
| 2019-12-05 | $107.82 | $107.90 | $107.82 | $107.88 | $107.88 | 16,700 |
| 2019-12-04 | $107.67 | $107.90 | $107.67 | $107.82 | $107.82 | 72,700 |
| 2019-12-03 | $107.64 | $107.71 | $107.54 | $107.67 | $107.67 | 1,052,900 |
| 2019-12-02 | $107.55 | $107.75 | $107.53 | $107.69 | $107.69 | 2,542,900 |
| 2019-11-29 | $107.55 | $107.68 | $107.55 | $107.60 | $107.60 | 59,400 |
| 2019-11-28 | $107.57 | $107.66 | $107.57 | $107.60 | $107.60 | 24,800 |
| 2019-11-27 | $107.58 | $107.68 | $107.52 | $107.57 | $107.57 | 40,300 |
| 2019-11-26 | $107.41 | $107.55 | $107.41 | $107.49 | $107.49 | 130,200 |
| 2019-11-25 | $107.52 | $107.56 | $107.40 | $107.45 | $107.45 | 29,400 |
| 2019-11-22 | $107.55 | $107.60 | $107.50 | $107.57 | $107.57 | 51,610 |
| 2019-11-21 | $107.56 | $107.65 | $107.51 | $107.60 | $107.60 | 87,900 |
| 2019-11-20 | $107.55 | $107.64 | $107.55 | $107.61 | $107.61 | 116,800 |
| 2019-11-19 | $107.38 | $107.64 | $107.38 | $107.54 | $107.54 | 100,300 |
| 2019-11-18 | $107.27 | $107.46 | $107.08 | $107.44 | $107.44 | 96,300 |
| 2019-11-15 | $107.22 | $107.30 | $107.17 | $107.24 | $107.24 | 49,600 |
| 2019-11-14 | $107.14 | $107.25 | $107.10 | $107.21 | $107.21 | 96,600 |
| 2019-11-13 | $107.05 | $107.10 | $107.05 | $107.10 | $107.10 | 75,400 |
| 2019-11-12 | $106.92 | $107.00 | $106.92 | $106.95 | $106.95 | 64,900 |
| 2019-11-11 | $106.80 | $107.00 | $106.72 | $106.88 | $106.88 | 132,000 |
| 2019-11-08 | $106.86 | $106.86 | $106.71 | $106.72 | $106.72 | 80,000 |
| 2019-11-07 | $106.90 | $106.98 | $106.86 | $106.88 | $106.88 | 38,300 |
| 2019-11-06 | $106.76 | $106.95 | $106.76 | $106.90 | $106.90 | 34,500 |
| 2019-11-05 | $106.60 | $106.80 | $106.60 | $106.80 | $106.80 | 65,250 |
| 2019-11-04 | $106.55 | $106.74 | $106.55 | $106.67 | $106.67 | 56,000 |
| 2019-11-01 | $106.70 | $106.85 | $106.70 | $106.74 | $106.74 | 50,970 |
| 2019-10-31 | $106.70 | $106.70 | $106.51 | $106.65 | $106.65 | 40,800 |
| 2019-10-30 | $106.70 | $106.70 | $106.50 | $106.50 | $106.50 | 12,140 |
| 2019-10-29 | $106.72 | $106.92 | $106.60 | $106.65 | $106.65 | 44,400 |
| 2019-10-28 | $107.12 | $107.12 | $106.92 | $106.92 | $106.92 | 46,100 |
| 2019-10-25 | $107.18 | $107.18 | $107.11 | $107.12 | $107.12 | 41,300 |
| 2019-10-24 | $107.64 | $107.64 | $107.18 | $107.18 | $107.18 | 20,200 |
| 2019-10-23 | $107.16 | $107.16 | $107.14 | $107.14 | $107.14 | 18,000 |
| 2019-10-22 | $107.17 | $107.17 | $107.12 | $107.12 | $107.12 | 34,930 |
| 2019-10-21 | $107.42 | $107.42 | $107.25 | $107.25 | $107.25 | 22,700 |
| 2019-10-18 | $107.66 | $107.66 | $107.40 | $107.42 | $107.42 | 37,020 |
| 2019-10-17 | $107.49 | $107.51 | $107.47 | $107.51 | $107.51 | 16,100 |
| 2019-10-16 | $107.49 | $107.52 | $107.48 | $107.49 | $107.49 | 11,700 |
| 2019-10-15 | $107.63 | $107.63 | $107.45 | $107.52 | $107.52 | 20,600 |
| 2019-10-14 | $107.60 | $107.60 | $107.41 | $107.54 | $107.54 | 41,900 |
| 2019-10-11 | $107.53 | $107.66 | $107.52 | $107.60 | $107.60 | 18,000 |
| 2019-10-10 | $107.72 | $107.77 | $107.65 | $107.72 | $107.72 | 49,800 |
| 2019-10-09 | $107.60 | $107.72 | $107.60 | $107.70 | $107.70 | 54,800 |
| 2019-10-08 | $107.40 | $107.54 | $107.40 | $107.54 | $107.54 | 49,100 |
| 2019-10-07 | $107.43 | $107.43 | $107.43 | $107.43 | $107.43 | 0 |
| 2019-10-04 | $107.43 | $107.43 | $107.43 | $107.43 | $107.43 | 0 |
| 2019-10-03 | $107.43 | $107.43 | $107.43 | $107.43 | $107.43 | 0 |
| 2019-10-02 | $107.43 | $107.43 | $107.43 | $107.43 | $107.43 | 0 |
| 2019-10-01 | $107.43 | $107.43 | $107.43 | $107.43 | $107.43 | 0 |
| 2019-09-30 | $107.42 | $107.58 | $107.25 | $107.43 | $107.43 | 41,100 |
| 2019-09-27 | $107.51 | $107.63 | $107.42 | $107.42 | $107.42 | 13,200 |
| 2019-09-26 | $107.74 | $107.74 | $107.51 | $107.53 | $107.53 | 21,800 |
| 2019-09-25 | $107.80 | $107.80 | $107.77 | $107.79 | $107.79 | 26,300 |
| 2019-09-24 | $107.80 | $107.86 | $107.76 | $107.80 | $107.80 | 41,820 |
| 2019-09-23 | $107.83 | $107.89 | $107.64 | $107.83 | $107.83 | 53,900 |
| 2019-09-20 | $107.78 | $107.81 | $107.78 | $107.81 | $107.81 | 23,500 |
| 2019-09-19 | $107.84 | $107.90 | $107.79 | $107.80 | $107.80 | 41,300 |
| 2019-09-18 | $107.83 | $107.98 | $107.83 | $107.84 | $107.84 | 37,500 |
| 2019-09-17 | $107.86 | $108.02 | $107.86 | $107.92 | $107.92 | 43,700 |
| 2019-09-16 | $108.00 | $108.00 | $107.80 | $107.85 | $107.85 | 94,400 |
| 2019-09-13 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 0 |
| 2019-09-12 | $108.10 | $108.11 | $108.00 | $108.00 | $108.00 | 44,500 |
| 2019-09-11 | $108.00 | $108.17 | $108.00 | $108.13 | $108.13 | 55,700 |
| 2019-09-10 | $108.22 | $108.22 | $108.11 | $108.12 | $108.12 | 25,400 |
| 2019-09-09 | $108.10 | $108.35 | $108.10 | $108.22 | $108.22 | 49,600 |
| 2019-09-06 | $108.13 | $108.41 | $107.90 | $108.39 | $108.39 | 66,700 |
| 2019-09-05 | $108.13 | $108.15 | $108.02 | $108.14 | $108.14 | 97,000 |
| 2019-09-04 | $108.05 | $108.09 | $108.05 | $108.06 | $108.06 | 75,600 |
| 2019-09-03 | $108.06 | $108.24 | $108.02 | $108.05 | $108.05 | 52,510 |
| 2019-09-02 | $108.10 | $108.20 | $108.00 | $108.05 | $108.05 | 55,310 |
| 2019-08-30 | $108.04 | $108.23 | $108.04 | $108.16 | $108.16 | 128,500 |
| 2019-08-29 | $108.13 | $108.27 | $108.01 | $108.23 | $108.23 | 147,600 |
| 2019-08-28 | $108.09 | $108.16 | $108.09 | $108.13 | $108.13 | 102,300 |
| 2019-08-27 | $108.20 | $108.20 | $107.82 | $108.09 | $108.09 | 94,500 |
| 2019-08-26 | $108.05 | $108.22 | $108.05 | $108.22 | $108.22 | 126,110 |
| 2019-08-23 | $107.80 | $108.06 | $107.80 | $107.99 | $107.99 | 89,600 |
| 2019-08-22 | $108.04 | $108.14 | $108.01 | $108.10 | $108.10 | 69,830 |
| 2019-08-21 | $108.01 | $108.40 | $108.00 | $108.14 | $108.14 | 63,700 |
| 2019-08-20 | $108.22 | $108.35 | $108.18 | $108.20 | $108.20 | 34,600 |
| 2019-08-19 | $108.23 | $108.45 | $108.23 | $108.29 | $108.29 | 56,500 |
| 2019-08-16 | $108.57 | $108.60 | $108.37 | $108.43 | $108.43 | 57,900 |
| 2019-08-15 | $108.50 | $108.90 | $108.42 | $108.57 | $108.57 | 55,900 |
| 2019-08-14 | $108.55 | $109.00 | $108.48 | $108.61 | $108.61 | 138,710 |
| 2019-08-13 | $108.44 | $108.92 | $108.34 | $108.55 | $108.55 | 58,000 |
| 2019-08-12 | $108.54 | $108.54 | $108.22 | $108.44 | $108.44 | 31,000 |
| 2019-08-09 | $108.15 | $108.54 | $108.11 | $108.52 | $108.52 | 33,900 |
| 2019-08-08 | $108.00 | $108.30 | $107.82 | $108.12 | $108.12 | 41,500 |
| 2019-08-07 | $108.09 | $108.50 | $107.96 | $108.00 | $108.00 | 63,500 |
| 2019-08-06 | $108.34 | $108.34 | $108.01 | $108.10 | $108.10 | 124,500 |
| 2019-08-05 | $107.52 | $107.96 | $107.52 | $107.84 | $107.84 | 116,000 |
| 2019-08-02 | $107.58 | $107.58 | $107.27 | $107.44 | $107.44 | 74,700 |
| 2019-08-01 | $107.15 | $107.20 | $107.15 | $107.17 | $107.17 | 47,100 |
| 2019-07-31 | $106.98 | $107.14 | $106.98 | $107.14 | $107.14 | 81,200 |
| 2019-07-30 | $106.83 | $106.98 | $106.81 | $106.98 | $106.98 | 75,200 |
| 2019-07-29 | $107.01 | $107.05 | $106.91 | $107.00 | $107.00 | 65,700 |
| 2019-07-26 | $107.00 | $107.14 | $107.00 | $107.06 | $107.06 | 41,100 |
| 2019-07-25 | $107.07 | $107.10 | $106.70 | $107.03 | $107.03 | 34,900 |
| 2019-07-24 | $107.17 | $107.22 | $107.12 | $107.14 | $107.14 | 70,200 |
| 2019-07-23 | $107.16 | $107.22 | $107.16 | $107.18 | $107.18 | 71,500 |
| 2019-07-22 | $107.13 | $107.25 | $107.00 | $107.13 | $107.13 | 96,420 |
| 2019-07-19 | $107.12 | $107.20 | $107.07 | $107.08 | $107.08 | 48,000 |
| 2019-07-18 | $107.02 | $107.06 | $107.02 | $107.06 | $107.06 | 73,800 |
| 2019-07-17 | $107.00 | $107.00 | $106.96 | $106.98 | $106.98 | 96,800 |
| 2019-07-16 | $106.96 | $107.02 | $106.95 | $106.96 | $106.96 | 60,100 |
| 2019-07-15 | $107.02 | $107.20 | $106.96 | $106.99 | $106.99 | 96,700 |
| 2019-07-12 | $106.98 | $106.98 | $106.91 | $106.92 | $106.92 | 78,700 |
| 2019-07-11 | $107.02 | $107.02 | $106.88 | $106.91 | $106.91 | 100,720 |
| 2019-07-10 | $106.90 | $106.98 | $106.86 | $106.86 | $106.86 | 59,900 |
| 2019-07-09 | $107.30 | $107.32 | $106.82 | $106.91 | $106.91 | 79,210 |
| 2019-07-08 | $106.89 | $106.89 | $106.68 | $106.82 | $106.82 | 93,000 |
| 2019-07-05 | $106.72 | $117.00 | $106.72 | $106.89 | $106.89 | 620,000 |
| 2019-07-04 | $106.82 | $107.07 | $106.80 | $107.07 | $107.07 | 72,250 |
| 2019-07-03 | $106.72 | $107.00 | $106.60 | $106.80 | $106.80 | 59,000 |
| 2019-07-02 | $106.57 | $106.70 | $106.23 | $106.60 | $106.60 | 368,000 |
| 2019-07-01 | $106.41 | $106.52 | $106.34 | $106.50 | $106.50 | 85,500 |
| 2019-06-28 | $106.36 | $106.47 | $106.28 | $106.44 | $106.44 | 119,870 |
| 2019-06-27 | $106.45 | $106.45 | $106.21 | $106.35 | $106.35 | 42,430 |
| 2019-06-26 | $106.41 | $106.41 | $106.39 | $106.39 | $106.39 | 23,800 |
| 2019-06-25 | $106.37 | $106.55 | $106.37 | $106.44 | $106.44 | 76,600 |
| 2019-06-24 | $106.40 | $106.46 | $106.35 | $106.37 | $106.37 | 40,400 |
| 2019-06-21 | $106.40 | $106.44 | $106.30 | $106.40 | $106.40 | 72,600 |
| 2019-06-20 | $106.40 | $106.48 | $106.40 | $106.40 | $106.40 | 59,900 |
| 2019-06-19 | $106.35 | $106.40 | $106.00 | $106.35 | $106.35 | 87,200 |
| 2019-06-18 | $106.46 | $106.47 | $106.39 | $106.41 | $106.41 | 44,500 |
| 2019-06-17 | $106.44 | $106.53 | $106.44 | $106.51 | $106.51 | 62,700 |
| 2019-06-14 | $106.28 | $106.44 | $106.28 | $106.44 | $106.44 | 70,100 |
| 2019-06-13 | $106.15 | $106.29 | $106.15 | $106.28 | $106.28 | 41,400 |
| 2019-06-12 | $106.16 | $106.19 | $106.06 | $106.14 | $106.14 | 29,910 |
| 2019-06-11 | $106.31 | $106.31 | $105.95 | $106.16 | $106.16 | 260,200 |
| 2019-06-10 | $106.48 | $106.48 | $106.28 | $106.40 | $106.40 | 56,700 |
| 2019-06-07 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 0 |
| 2019-06-06 | $106.47 | $106.66 | $106.42 | $106.50 | $106.50 | 83,300 |
| 2019-06-05 | $106.32 | $106.47 | $106.23 | $106.47 | $106.47 | 66,800 |
| 2019-06-04 | $106.12 | $106.33 | $106.12 | $106.32 | $106.32 | 105,100 |
| 2019-06-03 | $106.02 | $106.20 | $106.00 | $106.11 | $106.11 | 51,000 |
| 2019-05-31 | $105.86 | $106.12 | $105.86 | $105.92 | $105.92 | 41,300 |
| 2019-05-30 | $105.72 | $105.83 | $105.72 | $105.83 | $105.83 | 58,700 |
| 2019-05-29 | $105.56 | $105.72 | $105.56 | $105.72 | $105.72 | 62,800 |
| 2019-05-28 | $105.49 | $105.58 | $105.36 | $105.54 | $105.54 | 33,170 |
| 2019-05-27 | $105.55 | $105.55 | $105.05 | $105.32 | $105.32 | 59,100 |
| 2019-05-24 | $105.63 | $105.72 | $105.63 | $105.65 | $105.65 | 26,500 |
| 2019-05-23 | $105.70 | $105.78 | $105.56 | $105.72 | $105.72 | 66,100 |
| 2019-05-22 | $105.79 | $105.79 | $105.62 | $105.70 | $105.70 | 73,400 |
| 2019-05-21 | $106.01 | $106.05 | $105.30 | $105.79 | $105.79 | 90,100 |
| 2019-05-20 | $105.99 | $106.08 | $105.91 | $106.01 | $106.01 | 42,000 |
| 2019-05-17 | $105.89 | $106.00 | $105.87 | $105.99 | $105.99 | 72,710 |
| 2019-05-16 | $105.88 | $105.90 | $105.80 | $105.87 | $105.87 | 82,300 |
| 2019-05-15 | $105.72 | $105.81 | $105.52 | $105.80 | $105.80 | 42,600 |
| 2019-05-14 | $105.95 | $105.99 | $105.80 | $105.81 | $105.81 | 52,000 |
| 2019-05-13 | $105.63 | $106.00 | $105.63 | $105.95 | $105.95 | 109,800 |
| 2019-05-10 | $105.36 | $105.60 | $105.26 | $105.53 | $105.53 | 87,400 |
| 2019-05-09 | $105.31 | $105.38 | $105.30 | $105.35 | $105.35 | 73,200 |
| 2019-05-08 | $105.20 | $105.30 | $105.20 | $105.21 | $105.21 | 35,000 |
| 2019-05-07 | $105.17 | $105.20 | $105.02 | $105.13 | $105.13 | 44,500 |
| 2019-05-06 | $104.90 | $105.20 | $104.90 | $105.09 | $105.09 | 101,400 |
| 2019-05-03 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 0 |
| 2019-05-02 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 0 |
| 2019-05-01 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 0 |
| 2019-04-30 | $104.49 | $104.80 | $104.49 | $104.80 | $104.80 | 38,410 |
| 2019-04-29 | $104.55 | $104.65 | $104.44 | $104.49 | $104.49 | 83,400 |
| 2019-04-26 | $104.53 | $104.65 | $104.53 | $104.65 | $104.65 | 68,900 |
| 2019-04-25 | $104.45 | $104.88 | $104.25 | $104.53 | $104.53 | 85,300 |
| 2019-04-24 | $104.45 | $104.69 | $104.45 | $104.45 | $104.45 | 38,200 |
| 2019-04-23 | $104.58 | $104.65 | $104.46 | $104.54 | $104.54 | 143,000 |
| 2019-04-22 | $104.90 | $104.90 | $104.66 | $104.71 | $104.71 | 109,210 |
| 2019-04-19 | $104.90 | $104.99 | $104.89 | $104.91 | $104.91 | 112,400 |
| 2019-04-18 | $104.56 | $104.81 | $104.56 | $104.80 | $104.80 | 74,000 |
| 2019-04-17 | $105.59 | $105.59 | $104.50 | $104.90 | $104.90 | 114,860 |
| 2019-04-16 | $104.84 | $104.84 | $104.51 | $104.62 | $104.62 | 75,800 |
| 2019-04-15 | $105.25 | $105.25 | $104.73 | $104.86 | $104.86 | 163,300 |
| 2019-04-12 | $105.48 | $105.56 | $105.40 | $105.42 | $105.42 | 156,800 |
| 2019-04-11 | $105.35 | $105.65 | $105.35 | $105.57 | $105.57 | 154,710 |
| 2019-04-10 | $104.70 | $105.70 | $104.70 | $105.35 | $105.35 | 113,600 |
| 2019-04-09 | $105.51 | $105.70 | $105.51 | $105.53 | $105.53 | 81,820 |
| 2019-04-08 | $105.70 | $105.70 | $105.20 | $105.50 | $105.50 | 1,219,000 |
| 2019-04-05 | $105.73 | $105.73 | $105.73 | $105.73 | $105.73 | 0 |
| 2019-04-04 | $105.85 | $105.92 | $105.71 | $105.73 | $105.73 | 150,010 |
| 2019-04-03 | $106.68 | $106.68 | $106.00 | $106.02 | $106.02 | 64,500 |
| 2019-04-02 | $106.77 | $106.77 | $106.34 | $106.43 | $106.43 | 437,700 |
| 2019-04-01 | $106.57 | $106.90 | $106.57 | $106.78 | $106.78 | 78,000 |
| 2019-03-29 | $107.28 | $107.28 | $106.73 | $106.88 | $106.88 | 262,900 |
| 2019-03-28 | $107.00 | $107.09 | $106.99 | $106.99 | $106.99 | 15,400 |
| 2019-03-27 | $107.13 | $107.17 | $107.03 | $107.09 | $107.09 | 86,800 |
| 2019-03-26 | $106.89 | $107.18 | $106.85 | $107.13 | $107.13 | 85,100 |
| 2019-03-25 | $106.76 | $107.00 | $106.76 | $106.89 | $106.89 | 66,600 |
| 2019-03-22 | $106.49 | $106.66 | $106.49 | $106.66 | $106.66 | 71,300 |
| 2019-03-21 | $106.43 | $106.49 | $106.43 | $106.49 | $106.49 | 53,700 |
| 2019-03-20 | $106.45 | $106.53 | $106.45 | $106.49 | $106.49 | 29,420 |
| 2019-03-19 | $106.15 | $106.50 | $106.15 | $106.40 | $106.40 | 60,210 |
| 2019-03-18 | $106.35 | $106.41 | $105.60 | $106.35 | $106.35 | 218,400 |
| 2019-03-15 | $106.35 | $106.40 | $106.31 | $106.39 | $106.39 | 52,400 |
| 2019-03-14 | $106.40 | $106.42 | $106.36 | $106.36 | $106.36 | 90,600 |
| 2019-03-13 | $106.24 | $106.40 | $106.24 | $106.37 | $106.37 | 44,700 |
| 2019-03-12 | $106.23 | $106.41 | $106.23 | $106.32 | $106.32 | 402,130 |
| 2019-03-11 | $106.38 | $106.38 | $106.22 | $106.23 | $106.23 | 158,500 |
| 2019-03-08 | $106.19 | $106.40 | $106.18 | $106.24 | $106.24 | 945,500 |
| 2019-03-07 | $105.84 | $106.19 | $105.84 | $106.18 | $106.18 | 300,600 |
| 2019-03-06 | $105.73 | $105.92 | $105.73 | $105.83 | $105.83 | 217,620 |
| 2019-03-05 | $105.85 | $105.90 | $105.80 | $105.84 | $105.84 | 162,110 |
| 2019-03-04 | $105.76 | $105.99 | $105.70 | $105.95 | $105.95 | 293,300 |
| 2019-03-01 | $106.01 | $106.11 | $105.89 | $105.96 | $105.96 | 142,200 |
| 2019-02-28 | $106.07 | $106.07 | $106.00 | $106.01 | $106.01 | 120,500 |
| 2019-02-27 | $105.81 | $106.01 | $105.81 | $106.00 | $106.00 | 363,900 |
| 2019-02-26 | $106.02 | $106.02 | $105.68 | $105.80 | $105.80 | 252,700 |
| 2019-02-25 | $106.20 | $106.26 | $106.00 | $106.11 | $106.11 | 430,940 |
| 2019-02-22 | $106.39 | $106.39 | $106.16 | $106.23 | $106.23 | 160,300 |
| 2019-02-21 | $106.47 | $106.47 | $106.35 | $106.40 | $106.40 | 436,000 |
| 2019-02-20 | $106.59 | $106.59 | $106.43 | $106.48 | $106.48 | 589,200 |
| 2019-02-19 | $106.60 | $106.61 | $106.42 | $106.59 | $106.59 | 1,033,300 |
| 2019-02-18 | $106.75 | $106.75 | $106.68 | $106.68 | $106.68 | 759,300 |
| 2019-02-15 | $106.67 | $106.90 | $106.67 | $106.78 | $106.78 | 337,300 |
| 2019-02-14 | $106.78 | $106.82 | $106.08 | $106.65 | $106.65 | 126,300 |
| 2019-02-13 | $106.72 | $106.82 | $106.72 | $106.78 | $106.78 | 263,800 |
| 2019-02-12 | $106.65 | $106.79 | $106.65 | $106.72 | $106.72 | 64,700 |
| 2019-02-11 | $106.46 | $106.64 | $106.40 | $106.64 | $106.64 | 120,500 |
| 2019-02-08 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 0 |
| 2019-02-07 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 0 |
| 2019-02-06 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 0 |
| 2019-02-05 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 0 |
| 2019-02-04 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 0 |
| 2019-02-01 | $106.45 | $106.55 | $106.42 | $106.46 | $106.46 | 53,400 |
| 2019-01-31 | $106.30 | $106.42 | $106.30 | $106.35 | $106.35 | 59,100 |
| 2019-01-30 | $106.25 | $106.29 | $106.25 | $106.27 | $106.27 | 41,100 |
| 2019-01-29 | $106.06 | $106.18 | $106.06 | $106.18 | $106.18 | 123,300 |
| 2019-01-28 | $106.06 | $106.12 | $106.01 | $106.11 | $106.11 | 167,820 |
| 2019-01-25 | $106.26 | $106.26 | $106.08 | $106.11 | $106.11 | 101,000 |
| 2019-01-24 | $106.20 | $106.28 | $106.17 | $106.26 | $106.26 | 36,800 |
| 2019-01-23 | $106.28 | $106.30 | $106.20 | $106.22 | $106.22 | 33,400 |
| 2019-01-22 | $106.19 | $106.34 | $106.19 | $106.32 | $106.32 | 206,200 |
| 2019-01-21 | $106.40 | $106.41 | $106.20 | $106.30 | $106.30 | 97,100 |
| 2019-01-18 | $106.50 | $106.51 | $106.43 | $106.44 | $106.44 | 113,600 |
| 2019-01-17 | $106.58 | $106.58 | $106.48 | $106.54 | $106.54 | 128,900 |
| 2019-01-16 | $106.11 | $106.59 | $106.11 | $106.35 | $106.35 | 166,900 |
| 2019-01-15 | $106.10 | $106.16 | $106.06 | $106.10 | $106.10 | 70,100 |
| 2019-01-14 | $106.21 | $106.23 | $106.10 | $106.14 | $106.14 | 119,900 |
| 2019-01-11 | $106.19 | $106.20 | $106.14 | $106.18 | $106.18 | 109,500 |
| 2019-01-10 | $106.19 | $106.29 | $106.18 | $106.19 | $106.19 | 59,500 |
| 2019-01-09 | $106.12 | $106.18 | $106.08 | $106.17 | $106.17 | 93,500 |
| 2019-01-08 | $106.04 | $106.12 | $106.00 | $106.09 | $106.09 | 134,710 |
| 2019-01-07 | $106.09 | $106.12 | $105.91 | $106.01 | $106.01 | 64,200 |
| 2019-01-04 | $106.28 | $106.44 | $106.00 | $106.12 | $106.12 | 211,310 |
| 2019-01-03 | $106.08 | $106.26 | $106.08 | $106.26 | $106.26 | 338,600 |
| 2019-01-02 | $105.90 | $106.19 | $105.69 | $106.08 | $106.08 | 3,456,400 |
| 2019-01-01 | $106.13 | $106.13 | $106.13 | $106.13 | $106.13 | 0 |
| 2018-12-31 | $106.13 | $106.13 | $106.13 | $106.13 | $106.13 | 0 |
| 2018-12-28 | $105.71 | $106.30 | $105.71 | $106.13 | $106.13 | 4,468,600 |
| 2018-12-27 | $105.54 | $105.68 | $105.41 | $105.66 | $105.66 | 1,716,500 |
| 2018-12-26 | $105.44 | $105.54 | $105.35 | $105.54 | $105.54 | 448,800 |
| 2018-12-25 | $105.25 | $105.40 | $105.15 | $105.31 | $105.31 | 1,181,700 |
| 2018-12-24 | $105.32 | $105.42 | $105.21 | $105.25 | $105.25 | 852,600 |
| 2018-12-21 | $105.20 | $105.56 | $105.20 | $105.42 | $105.42 | 1,555,200 |
| 2018-12-20 | $105.25 | $105.25 | $105.03 | $105.20 | $105.20 | 1,212,010 |
| 2018-12-19 | $104.78 | $104.89 | $104.77 | $104.89 | $104.89 | 646,300 |
| 2018-12-18 | $104.66 | $104.91 | $104.60 | $104.75 | $104.75 | 269,400 |
| 2018-12-17 | $105.10 | $105.10 | $104.90 | $104.91 | $104.91 | 1,260,500 |
| 2018-12-14 | $105.02 | $105.30 | $104.73 | $104.98 | $104.98 | 197,700 |
| 2018-12-13 | $105.41 | $105.56 | $105.25 | $105.34 | $105.34 | 94,000 |
| 2018-12-12 | $105.65 | $105.70 | $105.50 | $105.69 | $105.69 | 141,400 |
| 2018-12-11 | $105.55 | $105.66 | $105.55 | $105.65 | $105.65 | 371,000 |
| 2018-12-10 | $105.38 | $105.82 | $105.35 | $105.50 | $105.50 | 1,450,000 |
| 2018-12-07 | $105.26 | $105.41 | $105.26 | $105.38 | $105.38 | 753,300 |
| 2018-12-06 | $105.23 | $105.48 | $105.20 | $105.34 | $105.34 | 1,471,900 |
| 2018-12-05 | $105.20 | $105.72 | $105.00 | $105.22 | $105.22 | 1,435,300 |
| 2018-12-04 | $104.78 | $104.98 | $104.78 | $104.97 | $104.97 | 947,800 |
| 2018-12-03 | $104.59 | $104.74 | $104.40 | $104.74 | $104.74 | 1,257,700 |
| 2018-11-30 | $104.71 | $104.75 | $101.65 | $104.59 | $104.59 | 1,267,010 |
| 2018-11-29 | $104.61 | $105.00 | $104.61 | $104.75 | $104.75 | 1,039,300 |
| 2018-11-28 | $104.52 | $104.56 | $104.52 | $104.55 | $104.55 | 1,088,000 |
| 2018-11-27 | $104.30 | $104.51 | $104.30 | $104.51 | $104.51 | 1,595,800 |
| 2018-11-26 | $104.60 | $104.65 | $104.48 | $104.50 | $104.50 | 1,177,600 |
| 2018-11-23 | $104.77 | $104.77 | $104.50 | $104.68 | $104.68 | 1,632,700 |
| 2018-11-22 | $105.81 | $105.81 | $104.67 | $104.67 | $104.67 | 1,855,820 |
| 2018-11-21 | $104.90 | $104.90 | $104.70 | $104.74 | $104.74 | 1,618,700 |
| 2018-11-20 | $104.65 | $104.80 | $104.65 | $104.74 | $104.74 | 1,922,650 |
| 2018-11-19 | $104.92 | $105.22 | $104.83 | $104.84 | $104.84 | 416,400 |
| 2018-11-16 | $104.56 | $104.78 | $104.56 | $104.71 | $104.71 | 1,838,300 |
| 2018-11-15 | $104.35 | $104.52 | $104.02 | $104.51 | $104.51 | 1,635,800 |
| 2018-11-14 | $103.98 | $104.25 | $103.98 | $104.20 | $104.20 | 1,066,900 |
| 2018-11-13 | $103.81 | $103.89 | $103.81 | $103.88 | $103.88 | 80,400 |
| 2018-11-12 | $104.18 | $104.18 | $103.87 | $103.87 | $103.87 | 111,700 |
| 2018-11-09 | $103.80 | $103.83 | $103.80 | $103.83 | $103.83 | 98,620 |
| 2018-11-08 | $103.82 | $103.90 | $103.82 | $103.90 | $103.90 | 101,500 |
| 2018-11-07 | $103.49 | $103.58 | $103.49 | $103.58 | $103.58 | 98,900 |
| 2018-11-06 | $102.72 | $103.87 | $102.72 | $103.46 | $103.46 | 96,800 |
| 2018-11-05 | $102.70 | $103.57 | $102.70 | $103.29 | $103.29 | 66,600 |
| 2018-11-02 | $103.47 | $103.47 | $103.42 | $103.42 | $103.42 | 102,300 |
| 2018-11-01 | $103.47 | $103.70 | $103.47 | $103.47 | $103.47 | 73,300 |
| 2018-10-31 | $103.40 | $103.40 | $103.40 | $103.40 | $103.40 | 106,600 |
| 2018-10-30 | $103.91 | $103.91 | $103.35 | $103.43 | $103.43 | 96,800 |
| 2018-10-29 | $102.88 | $103.20 | $102.88 | $103.20 | $103.20 | 113,000 |
| 2018-10-26 | $102.90 | $103.18 | $102.90 | $103.18 | $103.18 | 104,300 |
| 2018-10-25 | $103.17 | $103.18 | $103.17 | $103.17 | $103.17 | 92,000 |
| 2018-10-24 | $103.65 | $103.65 | $102.60 | $102.99 | $102.99 | 122,360 |
| 2018-10-23 | $102.80 | $102.91 | $102.80 | $102.90 | $102.90 | 40,100 |
| 2018-10-22 | $102.95 | $102.95 | $102.95 | $102.95 | $102.95 | 154,100 |
| 2018-10-19 | $102.98 | $103.36 | $102.78 | $103.07 | $103.07 | 109,800 |
| 2018-10-18 | $102.89 | $102.99 | $102.89 | $102.89 | $102.89 | 154,200 |
| 2018-10-17 | $102.92 | $102.92 | $102.90 | $102.92 | $102.92 | 66,810 |
| 2018-10-16 | $102.84 | $102.84 | $102.84 | $102.84 | $102.84 | 107,210 |
| 2018-10-15 | $102.81 | $102.81 | $102.81 | $102.81 | $102.81 | 124,700 |
| 2018-10-12 | $102.82 | $102.82 | $102.69 | $102.81 | $102.81 | 81,900 |
| 2018-10-11 | $102.50 | $102.64 | $102.50 | $102.64 | $102.64 | 52,370 |
| 2018-10-10 | $102.54 | $102.55 | $102.46 | $102.47 | $102.47 | 53,810 |
| 2018-10-09 | $102.11 | $102.53 | $102.11 | $102.53 | $102.53 | 55,400 |
| 2018-10-08 | $102.10 | $102.41 | $102.10 | $102.41 | $102.41 | 26,510 |
| 2018-10-05 | $102.37 | $102.37 | $102.37 | $102.37 | $102.37 | 0 |
| 2018-10-04 | $102.37 | $102.37 | $102.37 | $102.37 | $102.37 | 0 |
| 2018-10-03 | $102.37 | $102.37 | $102.37 | $102.37 | $102.37 | 0 |
| 2018-10-02 | $102.37 | $102.37 | $102.37 | $102.37 | $102.37 | 0 |
| 2018-10-01 | $102.37 | $102.37 | $102.37 | $102.37 | $102.37 | 0 |
| 2018-09-28 | $102.30 | $102.37 | $102.24 | $102.37 | $102.37 | 63,490 |
| 2018-09-27 | $102.03 | $102.15 | $102.03 | $102.14 | $102.14 | 62,690 |
| 2018-09-26 | $102.40 | $102.40 | $101.91 | $102.03 | $102.03 | 74,110 |
| 2018-09-25 | $102.34 | $102.34 | $101.85 | $101.99 | $101.99 | 51,410 |
| 2018-09-24 | $101.82 | $101.82 | $101.82 | $101.82 | $101.82 | 0 |
| 2018-09-21 | $101.89 | $101.90 | $101.81 | $101.82 | $101.82 | 37,600 |
| 2018-09-20 | $102.43 | $102.43 | $101.90 | $101.97 | $101.97 | 386,600 |
| 2018-09-19 | $102.44 | $102.44 | $102.17 | $102.17 | $102.17 | 52,500 |
| 2018-09-18 | $102.10 | $102.25 | $102.10 | $102.18 | $102.18 | 20,930 |
| 2018-09-17 | $102.11 | $102.20 | $101.92 | $102.10 | $102.10 | 24,900 |
| 2018-09-14 | $101.78 | $102.04 | $101.78 | $101.98 | $101.98 | 27,400 |
| 2018-09-13 | $101.77 | $102.18 | $101.73 | $101.75 | $101.75 | 39,900 |
| 2018-09-12 | $101.75 | $101.87 | $101.60 | $101.77 | $101.77 | 16,800 |
| 2018-09-11 | $101.91 | $102.05 | $101.44 | $101.89 | $101.89 | 88,400 |
| 2018-09-10 | $102.10 | $102.18 | $102.10 | $102.11 | $102.11 | 20,500 |
| 2018-09-07 | $102.05 | $102.18 | $102.05 | $102.16 | $102.16 | 22,030 |
| 2018-09-06 | $101.40 | $102.19 | $101.40 | $102.19 | $102.19 | 26,120 |
| 2018-09-05 | $102.20 | $102.60 | $102.17 | $102.30 | $102.30 | 28,000 |
| 2018-09-04 | $102.10 | $102.40 | $101.93 | $102.38 | $102.38 | 79,820 |
| 2018-09-03 | $102.58 | $102.76 | $102.27 | $102.39 | $102.39 | 33,800 |
| 2018-08-31 | $101.46 | $102.60 | $101.46 | $102.58 | $102.58 | 35,210 |
| 2018-08-30 | $102.48 | $102.50 | $102.30 | $102.50 | $102.50 | 103,610 |
| 2018-08-29 | $102.50 | $103.25 | $102.30 | $102.33 | $102.33 | 140,480 |
| 2018-08-28 | $103.23 | $103.23 | $102.00 | $102.22 | $102.22 | 40,890 |
| 2018-08-27 | $102.50 | $102.50 | $102.22 | $102.23 | $102.23 | 16,450 |
| 2018-08-24 | $102.20 | $102.60 | $102.00 | $102.01 | $102.01 | 25,020 |
| 2018-08-23 | $102.00 | $102.20 | $102.00 | $102.20 | $102.20 | 24,400 |
| 2018-08-22 | $101.75 | $101.93 | $101.72 | $101.74 | $101.74 | 31,610 |
| 2018-08-21 | $102.41 | $102.41 | $101.75 | $101.95 | $101.95 | 700 |
| 2018-08-20 | $101.75 | $101.75 | $101.75 | $101.75 | $101.75 | 510 |
| 2018-08-17 | $102.61 | $102.61 | $102.61 | $102.61 | $102.61 | 0 |
| 2018-08-16 | $102.41 | $103.08 | $102.31 | $102.61 | $102.61 | 800 |
| 2018-08-15 | $102.70 | $102.89 | $102.70 | $102.89 | $102.89 | 1,810 |
| 2018-08-14 | $102.67 | $102.67 | $102.54 | $102.54 | $102.54 | 500 |
| 2018-08-13 | $102.89 | $102.89 | $102.34 | $102.34 | $102.34 | 3,300 |
| 2018-08-10 | $102.63 | $102.93 | $102.63 | $102.91 | $102.91 | 700 |
| 2018-08-09 | $102.84 | $103.16 | $102.70 | $102.85 | $102.85 | 810 |
| 2018-08-08 | $102.81 | $103.26 | $102.81 | $102.84 | $102.84 | 2,400 |
| 2018-08-07 | $103.20 | $103.80 | $103.20 | $103.26 | $103.26 | 700 |
| 2018-08-06 | $103.30 | $103.69 | $103.11 | $103.69 | $103.69 | 3,100 |
| 2018-08-03 | $102.85 | $103.30 | $102.85 | $103.30 | $103.30 | 410 |
| 2018-08-02 | $102.71 | $104.21 | $102.71 | $103.20 | $103.20 | 5,410 |
| 2018-08-01 | $102.79 | $102.85 | $102.70 | $102.70 | $102.70 | 1,600 |
| 2018-07-31 | $102.49 | $102.70 | $102.49 | $102.70 | $102.70 | 510 |
| 2018-07-30 | $102.65 | $102.65 | $102.60 | $102.60 | $102.60 | 1,510 |
| 2018-07-27 | $102.90 | $102.90 | $102.50 | $102.65 | $102.65 | 2,110 |
| 2018-07-26 | $102.40 | $102.59 | $102.40 | $102.59 | $102.59 | 1,200 |
| 2018-07-25 | $102.61 | $102.61 | $102.40 | $102.50 | $102.50 | 1,410 |
| 2018-07-24 | $102.60 | $102.80 | $102.60 | $102.61 | $102.61 | 610 |
| 2018-07-23 | $103.00 | $103.00 | $102.60 | $102.80 | $102.80 | 5,300 |
| 2018-07-20 | $103.19 | $103.20 | $103.10 | $103.10 | $103.10 | 3,400 |
| 2018-07-19 | $102.73 | $103.00 | $102.67 | $103.00 | $103.00 | 1,100 |
| 2018-07-18 | $103.02 | $103.02 | $102.73 | $102.73 | $102.73 | 3,710 |
| 2018-07-17 | $102.79 | $102.89 | $102.79 | $102.88 | $102.88 | 600 |
| 2018-07-16 | $102.41 | $102.80 | $102.41 | $102.74 | $102.74 | 3,400 |
| 2018-07-13 | $102.40 | $102.41 | $102.29 | $102.40 | $102.40 | 2,410 |
| 2018-07-12 | $102.17 | $102.51 | $102.17 | $102.40 | $102.40 | 4,600 |
| 2018-07-11 | $102.30 | $102.30 | $102.14 | $102.16 | $102.16 | 910 |
| 2018-07-10 | $102.16 | $102.40 | $102.10 | $102.37 | $102.37 | 5,300 |
| 2018-07-09 | $102.30 | $102.30 | $102.21 | $102.30 | $102.30 | 10,500 |
| 2018-07-06 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 1,900 |
| 2018-07-05 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 1,500 |
| 2018-07-04 | $102.79 | $102.79 | $102.50 | $102.50 | $102.50 | 1,100 |
| 2018-07-03 | $102.40 | $102.80 | $102.40 | $102.80 | $102.80 | 9,640 |
| 2018-07-02 | $102.20 | $102.70 | $102.20 | $102.40 | $102.40 | 16,840 |
| 2018-06-29 | $101.90 | $102.20 | $101.46 | $102.20 | $102.20 | 34,020 |
| 2018-06-28 | $101.60 | $102.20 | $101.60 | $101.90 | $101.90 | 2,700 |
| 2018-06-27 | $101.90 | $102.00 | $101.60 | $101.60 | $101.60 | 2,600 |
| 2018-06-26 | $101.90 | $101.90 | $101.90 | $101.90 | $101.90 | 1,500 |
| 2018-06-25 | $101.79 | $102.20 | $101.30 | $102.00 | $102.00 | 7,400 |
| 2018-06-22 | $101.30 | $101.90 | $101.30 | $101.79 | $101.79 | 6,900 |
| 2018-06-21 | $101.30 | $101.70 | $101.30 | $101.60 | $101.60 | 8,940 |
| 2018-06-20 | $101.11 | $101.50 | $101.11 | $101.30 | $101.30 | 3,210 |
| 2018-06-19 | $101.26 | $101.70 | $101.10 | $101.10 | $101.10 | 7,600 |
| 2018-06-18 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2018-06-15 | $101.16 | $101.36 | $101.16 | $101.26 | $101.26 | 3,600 |
| 2018-06-14 | $101.10 | $101.17 | $100.35 | $101.16 | $101.16 | 3,100 |
| 2018-06-13 | $101.17 | $101.17 | $101.10 | $101.10 | $101.10 | 4,400 |
| 2018-06-12 | $101.36 | $101.39 | $100.45 | $101.34 | $101.34 | 20,320 |
| 2018-06-11 | $100.90 | $101.48 | $100.90 | $101.36 | $101.36 | 4,660 |
| 2018-06-08 | $101.26 | $101.26 | $100.59 | $101.11 | $101.11 | 5,640 |
| 2018-06-07 | $101.40 | $101.43 | $101.27 | $101.27 | $101.27 | 310 |
| 2018-06-06 | $101.27 | $101.47 | $101.27 | $101.47 | $101.47 | 2,000 |
| 2018-06-05 | $101.34 | $101.42 | $101.34 | $101.42 | $101.42 | 750 |
| 2018-06-04 | $101.54 | $101.64 | $101.54 | $101.64 | $101.64 | 3,210 |
| 2018-06-01 | $101.79 | $101.79 | $101.60 | $101.70 | $101.70 | 8,000 |
| 2018-05-31 | $101.80 | $102.00 | $101.60 | $101.79 | $101.79 | 38,320 |
| 2018-05-30 | $101.65 | $110.90 | $101.65 | $101.80 | $101.80 | 20,740 |
| 2018-05-29 | $101.69 | $101.70 | $101.60 | $101.63 | $101.63 | 19,000 |
| 2018-05-28 | $101.08 | $102.58 | $101.08 | $101.56 | $101.56 | 17,610 |
| 2018-05-25 | $100.90 | $101.20 | $100.90 | $101.08 | $101.08 | 5,300 |
| 2018-05-24 | $101.10 | $101.16 | $101.10 | $101.14 | $101.14 | 7,840 |
| 2018-05-23 | $100.90 | $100.90 | $100.90 | $100.90 | $100.90 | 2,200 |
| 2018-05-22 | $100.70 | $100.90 | $100.70 | $100.90 | $100.90 | 12,600 |
| 2018-05-21 | $100.60 | $101.70 | $100.60 | $100.70 | $100.70 | 10,170 |
| 2018-05-18 | $100.63 | $100.70 | $100.41 | $100.60 | $100.60 | 10,410 |
| 2018-05-17 | $100.40 | $100.60 | $100.40 | $100.60 | $100.60 | 12,100 |
| 2018-05-16 | $100.40 | $100.50 | $100.40 | $100.50 | $100.50 | 1,850 |
| 2018-05-15 | $100.21 | $101.20 | $100.21 | $100.40 | $100.40 | 6,840 |
| 2018-05-14 | $101.70 | $101.70 | $100.21 | $100.21 | $100.21 | 6,110 |
| 2018-05-11 | $100.70 | $100.70 | $100.70 | $100.70 | $100.70 | 20,930 |
| 2018-05-10 | $100.61 | $100.61 | $100.60 | $100.60 | $100.60 | 13,030 |
| 2018-05-09 | $101.01 | $101.01 | $100.70 | $100.77 | $100.77 | 13,120 |
| 2018-05-08 | $101.21 | $101.21 | $101.01 | $101.01 | $101.01 | 2,410 |
| 2018-05-07 | $101.19 | $101.20 | $101.19 | $101.20 | $101.20 | 710 |
| 2018-05-04 | $101.19 | $101.19 | $101.19 | $101.19 | $101.19 | 300 |
| 2018-05-03 | $101.09 | $101.11 | $101.00 | $101.11 | $101.11 | 1,600 |
| 2018-05-02 | $101.09 | $101.09 | $101.09 | $101.09 | $101.09 | 300 |
| 2018-05-01 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 0 |
| 2018-04-30 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 0 |
| 2018-04-27 | $101.60 | $101.80 | $101.60 | $101.60 | $101.60 | 520 |
| 2018-04-26 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 240 |
| 2018-04-25 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 1,490 |
| 2018-04-24 | $101.50 | $101.70 | $101.50 | $101.70 | $101.70 | 6,990 |
| 2018-04-23 | $101.03 | $101.70 | $101.03 | $101.60 | $101.60 | 3,010 |
| 2018-04-20 | $101.60 | $101.80 | $101.60 | $101.62 | $101.62 | 1,760 |
| 2018-04-19 | $101.33 | $102.35 | $101.33 | $101.60 | $101.60 | 5,530 |
| 2018-04-18 | $100.70 | $101.20 | $100.60 | $101.00 | $101.00 | 10,010 |
| 2018-04-17 | $100.40 | $100.70 | $100.13 | $100.70 | $100.70 | 7,780 |
| 2018-04-16 | $100.22 | $100.40 | $100.22 | $100.40 | $100.40 | 760 |
| 2018-04-13 | $100.29 | $100.29 | $100.29 | $100.29 | $100.29 | 3,320 |
| 2018-04-12 | $100.25 | $100.30 | $100.25 | $100.30 | $100.30 | 7,560 |
| 2018-04-11 | $100.08 | $100.25 | $100.08 | $100.25 | $100.25 | 9,210 |
| 2018-04-10 | $100.10 | $100.15 | $100.10 | $100.15 | $100.15 | 13,370 |
| 2018-04-09 | $99.70 | $100.23 | $99.70 | $100.23 | $100.23 | 13,970 |
| 2018-04-06 | $99.88 | $99.88 | $99.88 | $99.88 | $99.88 | 0 |
| 2018-04-05 | $99.88 | $99.88 | $99.88 | $99.88 | $99.88 | 0 |
| 2018-04-04 | $99.78 | $99.88 | $99.52 | $99.88 | $99.88 | 26,100 |
| 2018-04-03 | $99.77 | $100.16 | $99.62 | $99.78 | $99.78 | 23,600 |
| 2018-04-02 | $99.57 | $99.79 | $99.33 | $99.77 | $99.77 | 28,700 |
| 2018-03-30 | $99.33 | $100.09 | $99.33 | $99.57 | $99.57 | 24,250 |
| 2018-03-29 | $99.67 | $99.99 | $99.28 | $99.33 | $99.33 | 35,300 |
| 2018-03-28 | $99.56 | $99.76 | $99.56 | $99.67 | $99.67 | 1,720 |
| 2018-03-27 | $99.47 | $99.99 | $99.47 | $99.56 | $99.56 | 2,800 |
| 2018-03-26 | $99.99 | $100.30 | $99.55 | $99.70 | $99.70 | 4,400 |
| 2018-03-23 | $99.61 | $100.00 | $99.50 | $99.99 | $99.99 | 19,030 |
| 2018-03-22 | $99.19 | $100.20 | $99.19 | $99.39 | $99.39 | 4,900 |
| 2018-03-21 | $99.20 | $99.36 | $99.12 | $99.18 | $99.18 | 6,240 |
| 2018-03-20 | $99.08 | $99.20 | $99.08 | $99.20 | $99.20 | 6,510 |
| 2018-03-19 | $99.03 | $99.25 | $99.03 | $99.17 | $99.17 | 4,700 |
| 2018-03-16 | $99.02 | $99.09 | $99.00 | $99.03 | $99.03 | 14,310 |
| 2018-03-15 | $98.99 | $99.03 | $98.99 | $99.02 | $99.02 | 5,220 |
| 2018-03-14 | $99.00 | $99.07 | $98.95 | $98.98 | $98.98 | 14,100 |
| 2018-03-13 | $99.09 | $99.17 | $99.00 | $99.05 | $99.05 | 5,410 |
| 2018-03-12 | $99.08 | $99.20 | $99.03 | $99.09 | $99.09 | 20,000 |
| 2018-03-09 | $99.07 | $99.19 | $99.01 | $99.08 | $99.08 | 25,600 |
| 2018-03-08 | $99.00 | $99.12 | $99.00 | $99.07 | $99.07 | 45,510 |
| 2018-03-07 | $99.26 | $99.26 | $99.03 | $99.20 | $99.20 | 207,840 |
| 2018-03-06 | $99.01 | $99.26 | $99.01 | $99.26 | $99.26 | 22,700 |
| 2018-03-05 | $99.08 | $99.30 | $99.06 | $99.20 | $99.20 | 2,710 |
| 2018-03-02 | $99.06 | $99.39 | $99.06 | $99.29 | $99.29 | 28,260 |
| 2018-03-01 | $99.40 | $99.40 | $99.11 | $99.39 | $99.39 | 14,300 |
| 2018-02-28 | $99.40 | $99.50 | $99.40 | $99.47 | $99.47 | 99,400 |
| 2018-02-27 | $99.35 | $100.30 | $99.35 | $99.50 | $99.50 | 42,500 |
| 2018-02-26 | $98.98 | $100.56 | $98.98 | $99.35 | $99.35 | 72,410 |
| 2018-02-23 | $98.37 | $98.96 | $98.37 | $98.60 | $98.60 | 28,400 |
| 2018-02-22 | $98.84 | $98.88 | $98.60 | $98.60 | $98.60 | 2,800 |
| 2018-02-21 | $98.89 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2018-02-20 | $98.89 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2018-02-19 | $98.89 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2018-02-16 | $98.89 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2018-02-15 | $98.89 | $98.89 | $98.89 | $98.89 | $98.89 | 0 |
| 2018-02-14 | $98.29 | $98.90 | $98.29 | $98.89 | $98.89 | 14,740 |
| 2018-02-13 | $98.42 | $98.58 | $98.26 | $98.28 | $98.28 | 710 |
| 2018-02-12 | $98.40 | $98.95 | $98.25 | $98.25 | $98.25 | 11,510 |
| 2018-02-09 | $98.28 | $98.49 | $98.28 | $98.40 | $98.40 | 17,130 |
| 2018-02-08 | $98.20 | $98.90 | $98.20 | $98.34 | $98.34 | 14,020 |
| 2018-02-07 | $98.10 | $98.25 | $98.10 | $98.20 | $98.20 | 34,100 |
| 2018-02-06 | $98.17 | $98.20 | $97.95 | $98.00 | $98.00 | 11,680 |
| 2018-02-05 | $98.17 | $98.30 | $98.10 | $98.17 | $98.17 | 47,800 |
| 2018-02-02 | $97.98 | $98.17 | $97.93 | $98.17 | $98.17 | 13,920 |
| 2018-02-01 | $98.06 | $98.17 | $97.85 | $97.97 | $97.97 | 98,810 |
| 2018-01-31 | $97.86 | $98.05 | $97.76 | $98.05 | $98.05 | 24,480 |
| 2018-01-30 | $98.01 | $98.34 | $97.85 | $97.86 | $97.86 | 97,000 |
| 2018-01-29 | $98.04 | $98.28 | $98.00 | $98.01 | $98.01 | 106,220 |
| 2018-01-26 | $98.00 | $98.46 | $98.00 | $98.03 | $98.03 | 120,960 |
| 2018-01-25 | $98.24 | $98.39 | $97.50 | $97.82 | $97.82 | 62,840 |
| 2018-01-24 | $98.24 | $98.40 | $98.06 | $98.25 | $98.25 | 301,330 |
| 2018-01-23 | $98.20 | $98.40 | $98.20 | $98.25 | $98.25 | 86,050 |
| 2018-01-22 | $97.99 | $98.50 | $97.71 | $98.46 | $98.46 | 13,800 |
| 2018-01-19 | $97.64 | $98.00 | $97.64 | $98.00 | $98.00 | 12,600 |
| 2018-01-18 | $97.65 | $97.78 | $97.55 | $97.70 | $97.70 | 33,230 |
| 2018-01-17 | $97.86 | $97.86 | $97.60 | $97.63 | $97.63 | 2,210 |
| 2018-01-16 | $97.80 | $97.86 | $97.73 | $97.86 | $97.86 | 93,520 |
| 2018-01-15 | $97.76 | $97.89 | $97.65 | $97.80 | $97.80 | 9,710 |
| 2018-01-12 | $97.75 | $97.89 | $97.75 | $97.76 | $97.76 | 13,020 |
| 2018-01-11 | $98.00 | $98.00 | $97.62 | $97.74 | $97.74 | 32,700 |
| 2018-01-10 | $98.12 | $98.12 | $97.93 | $98.00 | $98.00 | 36,110 |
| 2018-01-09 | $97.98 | $98.29 | $97.86 | $98.12 | $98.12 | 77,510 |
| 2018-01-08 | $98.08 | $98.34 | $97.85 | $97.99 | $97.99 | 36,520 |
| 2018-01-05 | $98.16 | $98.48 | $97.50 | $98.08 | $98.08 | 56,460 |
| 2018-01-04 | $98.11 | $98.16 | $98.08 | $98.16 | $98.16 | 136,400 |
| 2018-01-03 | $98.20 | $98.20 | $98.10 | $98.16 | $98.16 | 75,440 |
| 2018-01-02 | $98.12 | $98.20 | $98.00 | $98.20 | $98.20 | 107,040 |
| 2018-01-01 | $98.12 | $98.12 | $98.12 | $98.12 | $98.12 | 0 |
| 2017-12-29 | $97.50 | $98.40 | $97.50 | $98.12 | $98.12 | 36,600 |
| 2017-12-28 | $98.12 | $98.25 | $97.05 | $97.05 | $97.05 | 22,890 |
| 2017-12-27 | $98.25 | $98.48 | $98.11 | $98.11 | $98.11 | 113,040 |
| 2017-12-26 | $98.16 | $98.39 | $98.00 | $98.25 | $98.25 | 21,210 |
| 2017-12-25 | $98.16 | $98.23 | $98.01 | $98.16 | $98.16 | 52,450 |
| 2017-12-22 | $98.15 | $98.38 | $98.13 | $98.16 | $98.16 | 247,610 |
| 2017-12-21 | $98.15 | $98.46 | $97.96 | $98.15 | $98.15 | 56,570 |
| 2017-12-20 | $97.85 | $98.50 | $97.85 | $98.15 | $98.15 | 46,920 |
| 2017-12-19 | $97.90 | $97.98 | $97.81 | $97.85 | $97.85 | 161,740 |
| 2017-12-18 | $97.83 | $98.00 | $97.83 | $97.90 | $97.90 | 75,440 |
| 2017-12-15 | $97.91 | $98.04 | $97.80 | $97.80 | $97.80 | 32,700 |
| 2017-12-14 | $97.95 | $98.00 | $97.90 | $97.90 | $97.90 | 121,320 |
| 2017-12-13 | $97.90 | $97.95 | $97.81 | $97.95 | $97.95 | 171,610 |
| 2017-12-12 | $97.81 | $98.00 | $97.75 | $97.90 | $97.90 | 143,720 |
| 2017-12-11 | $97.81 | $98.05 | $97.61 | $97.81 | $97.81 | 47,710 |
| 2017-12-08 | $97.87 | $98.00 | $97.80 | $97.80 | $97.80 | 30,210 |
| 2017-12-07 | $97.85 | $98.01 | $97.70 | $98.00 | $98.00 | 60,460 |
| 2017-12-06 | $98.00 | $98.04 | $97.83 | $97.85 | $97.85 | 73,620 |
| 2017-12-05 | $98.00 | $98.25 | $97.83 | $97.99 | $97.99 | 155,440 |
| 2017-12-04 | $98.00 | $98.09 | $97.90 | $97.99 | $97.99 | 23,760 |
| 2017-12-01 | $97.83 | $98.19 | $97.77 | $98.00 | $98.00 | 47,690 |
| 2017-11-30 | $97.45 | $98.00 | $97.27 | $97.82 | $97.82 | 39,030 |
| 2017-11-29 | $97.83 | $98.00 | $97.10 | $97.45 | $97.45 | 87,050 |
| 2017-11-28 | $98.70 | $98.70 | $98.10 | $98.10 | $98.10 | 100,260 |
| 2017-11-27 | $98.20 | $98.87 | $98.15 | $98.70 | $98.70 | 131,330 |
| 2017-11-24 | $98.88 | $100.00 | $98.06 | $98.20 | $98.20 | 53,920 |
| 2017-11-23 | $98.05 | $99.00 | $97.96 | $98.88 | $98.88 | 27,200 |
| 2017-11-22 | $98.23 | $99.50 | $98.04 | $98.05 | $98.05 | 54,440 |
| 2017-11-21 | $98.21 | $98.36 | $98.21 | $98.23 | $98.23 | 137,920 |
| 2017-11-20 | $99.00 | $99.00 | $98.20 | $98.21 | $98.21 | 136,600 |
| 2017-11-17 | $98.01 | $98.19 | $98.01 | $98.18 | $98.18 | 49,960 |
| 2017-11-16 | $98.29 | $98.40 | $98.00 | $98.00 | $98.00 | 380,820 |
| 2017-11-15 | $98.98 | $98.98 | $97.92 | $98.29 | $98.29 | 13,830 |
| 2017-11-14 | $98.70 | $98.98 | $98.50 | $98.98 | $98.98 | 86,500 |
| 2017-11-13 | $98.90 | $98.90 | $98.50 | $98.70 | $98.70 | 152,010 |
| 2017-11-10 | $99.10 | $99.10 | $98.58 | $98.68 | $98.68 | 117,330 |
| 2017-11-09 | $99.01 | $99.10 | $98.50 | $99.10 | $99.10 | 107,690 |
| 2017-11-08 | $99.10 | $99.22 | $99.00 | $99.20 | $99.20 | 51,840 |
| 2017-11-07 | $99.21 | $99.22 | $99.21 | $99.22 | $99.22 | 208,620 |
| 2017-11-06 | $99.20 | $99.22 | $99.20 | $99.21 | $99.21 | 96,140 |
| 2017-11-03 | $99.20 | $99.30 | $99.20 | $99.20 | $99.20 | 66,420 |
| 2017-11-02 | $99.20 | $99.30 | $99.20 | $99.30 | $99.30 | 118,310 |
| 2017-11-01 | $99.39 | $99.40 | $99.16 | $99.40 | $99.40 | 107,080 |
| 2017-10-31 | $99.40 | $99.65 | $99.10 | $99.39 | $99.39 | 101,710 |
| 2017-10-30 | $99.60 | $99.60 | $98.64 | $99.40 | $99.40 | 19,140 |
| 2017-10-27 | $99.31 | $99.70 | $99.31 | $99.60 | $99.60 | 134,820 |
| 2017-10-26 | $99.50 | $99.61 | $99.41 | $99.61 | $99.61 | 130,260 |
| 2017-10-25 | $99.55 | $99.70 | $99.50 | $99.66 | $99.66 | 39,030 |
| 2017-10-24 | $99.55 | $99.68 | $99.55 | $99.67 | $99.67 | 104,550 |
| 2017-10-23 | $99.63 | $99.86 | $99.63 | $99.70 | $99.70 | 120,740 |
| 2017-10-20 | $99.83 | $99.83 | $99.52 | $99.74 | $99.74 | 83,410 |
| 2017-10-19 | $99.65 | $99.84 | $99.60 | $99.84 | $99.84 | 115,610 |
| 2017-10-18 | $99.60 | $100.00 | $99.60 | $99.65 | $99.65 | 37,270 |
| 2017-10-17 | $99.90 | $99.90 | $99.56 | $99.60 | $99.60 | 106,420 |
| 2017-10-16 | $99.91 | $99.91 | $99.50 | $99.90 | $99.90 | 184,910 |
| 2017-10-13 | $99.99 | $100.17 | $99.66 | $99.91 | $99.91 | 93,260 |
| 2017-10-12 | $100.00 | $100.12 | $99.01 | $99.99 | $99.99 | 75,690 |
| 2017-10-11 | $100.17 | $100.17 | $98.00 | $99.99 | $99.99 | 35,710 |
| 2017-10-10 | $100.13 | $100.20 | $100.13 | $100.20 | $100.20 | 59,780 |
| 2017-10-09 | $100.20 | $100.20 | $100.11 | $100.14 | $100.14 | 101,970 |
| 2017-10-06 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2017-10-05 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2017-10-04 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2017-10-03 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2017-10-02 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2017-09-29 | $100.20 | $100.20 | $99.92 | $100.01 | $100.01 | 35,510 |
| 2017-09-28 | $100.32 | $100.45 | $100.32 | $100.43 | $100.43 | 93,260 |
| 2017-09-27 | $100.21 | $100.41 | $100.21 | $100.32 | $100.32 | 100,980 |
| 2017-09-26 | $100.20 | $100.50 | $100.20 | $100.34 | $100.34 | 236,340 |
| 2017-09-25 | $100.13 | $100.60 | $100.13 | $100.55 | $100.55 | 110,850 |
| 2017-09-22 | $100.10 | $100.51 | $100.10 | $100.45 | $100.45 | 142,110 |
| 2017-09-21 | $100.12 | $100.35 | $100.12 | $100.28 | $100.28 | 51,550 |
| 2017-09-20 | $100.12 | $100.32 | $100.12 | $100.23 | $100.23 | 71,710 |
| 2017-09-19 | $100.03 | $100.28 | $100.03 | $100.12 | $100.12 | 21,200 |
| 2017-09-18 | $100.04 | $100.30 | $100.04 | $100.28 | $100.28 | 68,020 |
| 2017-09-15 | $99.73 | $100.20 | $99.73 | $100.20 | $100.20 | 17,090 |
| 2017-09-14 | $99.41 | $100.07 | $99.41 | $100.01 | $100.01 | 34,730 |
| 2017-09-13 | $99.94 | $100.04 | $99.94 | $100.00 | $100.00 | 19,890 |
| 2017-09-12 | $99.95 | $100.03 | $99.95 | $99.96 | $99.96 | 23,670 |
| 2017-09-11 | $99.97 | $100.01 | $99.82 | $100.00 | $100.00 | 86,210 |
| 2017-09-08 | $99.75 | $99.99 | $99.75 | $99.96 | $99.96 | 36,590 |
| 2017-09-07 | $99.71 | $100.00 | $99.71 | $99.82 | $99.82 | 42,610 |
| 2017-09-06 | $99.85 | $100.00 | $99.83 | $99.87 | $99.87 | 82,620 |
| 2017-09-05 | $99.28 | $99.89 | $99.28 | $99.87 | $99.87 | 4,660 |
| 2017-09-04 | $99.87 | $99.99 | $99.87 | $99.88 | $99.88 | 18,510 |
| 2017-09-01 | $99.82 | $99.99 | $99.82 | $99.87 | $99.87 | 26,680 |
| 2017-08-31 | $98.85 | $99.91 | $98.85 | $99.91 | $99.91 | 65,440 |
| 2017-08-30 | $99.78 | $99.90 | $99.74 | $99.88 | $99.88 | 41,070 |
| 2017-08-29 | $99.98 | $99.98 | $99.75 | $99.77 | $99.77 | 53,080 |
| 2017-08-28 | $99.82 | $99.99 | $99.79 | $99.98 | $99.98 | 272,560 |
| 2017-08-25 | $99.49 | $99.84 | $99.00 | $99.81 | $99.81 | 288,910 |
| 2017-08-24 | $100.13 | $100.13 | $92.00 | $99.49 | $99.49 | 278,240 |
Guotai Asset Management Company Ltd (511260) News Headlines
Recent Guotai Asset Management Company Ltd (511260) News
Similar Companies to Guotai Asset Management Company Ltd (511260) 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 | -- | -- | -- |