Fortis Haitong Investment Management CompanyLtd (511270) Exchange: SHG
Data as of July 9, 2025
$118.46 ($-0.08) -0.07%
Fortis Haitong Investment Management CompanyLtd - Daily Information
Click for more stock information on Fortis Haitong Investment Management CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $118.57 |
| Previous Close | $118.46 |
| High | $118.57 |
| Low | $118.44 |
| Adjusted Open | $118.57 |
| Previous Adjusted Close | $118.46 |
| Adjusted High | $118.57 |
| Adjusted Low | $118.44 |
About Fortis Haitong Investment Management CompanyLtd (511270)
Fortis Haitong Investment Management Co.Ltd
Invest in Fortis Haitong Investment Management CompanyLtd (511270)
Historical Stock Data for Fortis Haitong Investment Management CompanyLtd (511270)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $118.57 | $118.57 | $118.44 | $118.46 | $118.46 | 12,660,040 |
| 2025-07-07 | $118.50 | $118.54 | $118.45 | $118.54 | $118.54 | 13,679,300 |
| 2025-07-04 | $118.40 | $118.50 | $118.40 | $118.47 | $118.47 | 7,390,600 |
| 2025-07-03 | $118.35 | $118.41 | $118.32 | $118.40 | $118.40 | 11,007,300 |
| 2025-07-02 | $118.25 | $118.35 | $118.25 | $118.35 | $118.35 | 17,731,400 |
| 2025-06-30 | $118.23 | $118.25 | $118.13 | $118.15 | $118.15 | 9,255,800 |
| 2025-06-27 | $118.18 | $118.24 | $118.16 | $118.23 | $118.23 | 12,980,000 |
| 2025-06-26 | $118.20 | $118.21 | $118.13 | $118.19 | $118.19 | 19,795,400 |
| 2025-06-25 | $118.20 | $118.27 | $118.08 | $118.13 | $118.13 | 20,900,800 |
| 2025-06-24 | $118.35 | $118.36 | $118.11 | $118.16 | $118.16 | 1,897,800 |
| 2025-06-23 | $118.37 | $118.40 | $118.30 | $118.34 | $118.34 | 1,763,800 |
| 2025-06-20 | $118.19 | $118.36 | $118.19 | $118.35 | $118.35 | 3,389,700 |
| 2025-06-19 | $118.12 | $118.17 | $118.09 | $118.15 | $118.15 | 3,505,200 |
| 2025-06-18 | $118.64 | $118.68 | $118.59 | $118.66 | $118.66 | 4,096,100 |
| 2025-06-17 | $118.54 | $118.67 | $118.54 | $118.63 | $118.63 | 7,255,300 |
| 2025-06-13 | $118.49 | $118.55 | $118.45 | $118.51 | $118.51 | 2,346,500 |
| 2025-06-12 | $118.40 | $118.46 | $118.40 | $118.44 | $118.44 | 20,165,300 |
| 2025-06-11 | $118.39 | $118.46 | $118.39 | $118.43 | $118.43 | 15,291,400 |
| 2025-06-10 | $118.30 | $118.36 | $118.26 | $118.35 | $118.35 | 7,103,700 |
| 2025-06-09 | $118.29 | $118.32 | $118.23 | $118.28 | $118.28 | 11,971,300 |
| 2025-06-06 | $118.23 | $118.29 | $118.12 | $118.28 | $118.28 | 14,848,900 |
| 2025-06-05 | $118.19 | $118.21 | $118.10 | $118.14 | $118.14 | 7,594,300 |
| 2025-06-04 | $118.14 | $118.20 | $118.07 | $118.19 | $118.19 | 9,973,300 |
| 2025-06-03 | $118.07 | $118.11 | $118.04 | $118.06 | $118.06 | 12,255,400 |
| 2025-05-30 | $118.10 | $118.10 | $117.91 | $118.04 | $118.04 | 12,619,500 |
| 2025-05-29 | $118.04 | $118.04 | $117.87 | $117.88 | $117.88 | 1,765,900 |
| 2025-05-28 | $118.06 | $118.07 | $118.02 | $118.07 | $118.07 | 1,653,500 |
| 2025-05-27 | $118.11 | $118.16 | $118.02 | $118.06 | $118.06 | 10,910,200 |
| 2025-05-26 | $118.17 | $118.23 | $118.08 | $118.11 | $118.11 | 5,459,000 |
| 2025-05-23 | $118.07 | $118.15 | $118.00 | $118.15 | $118.15 | 1,662,100 |
| 2025-05-22 | $118.06 | $118.11 | $118.03 | $118.04 | $118.04 | 1,419,800 |
| 2025-05-21 | $118.11 | $118.11 | $117.99 | $118.05 | $118.05 | 1,277,100 |
| 2025-05-20 | $118.01 | $118.04 | $117.96 | $117.99 | $117.99 | 8,113,000 |
| 2025-05-19 | $117.96 | $117.96 | $117.87 | $117.96 | $117.96 | 11,719,600 |
| 2025-05-16 | $117.96 | $117.96 | $117.82 | $117.90 | $117.90 | 9,237,950 |
| 2025-05-15 | $117.94 | $117.99 | $117.89 | $117.92 | $117.92 | 11,780,970 |
| 2025-05-14 | $117.94 | $117.96 | $117.86 | $117.94 | $117.94 | 13,330,200 |
| 2025-05-13 | $117.96 | $117.97 | $117.86 | $117.92 | $117.92 | 1,855,400 |
| 2025-05-12 | $118.13 | $118.20 | $118.02 | $118.14 | $118.14 | 1,855,400 |
| 2025-05-09 | $118.12 | $118.21 | $118.10 | $118.14 | $118.14 | 8,655,600 |
| 2025-05-08 | $118.04 | $118.17 | $117.94 | $118.12 | $118.12 | 11,897,600 |
| 2025-05-07 | $118.09 | $118.09 | $117.90 | $117.96 | $117.96 | 3,233,200 |
| 2025-05-06 | $117.97 | $118.04 | $117.93 | $118.02 | $118.02 | 2,487,400 |
| 2025-04-30 | $117.92 | $117.97 | $117.84 | $117.95 | $117.95 | 2,745,280 |
| 2025-04-29 | $117.77 | $117.92 | $117.72 | $117.91 | $117.91 | 11,455,200 |
| 2025-04-28 | $117.65 | $117.70 | $117.62 | $117.68 | $117.68 | 2,390,900 |
| 2025-04-25 | $117.62 | $117.69 | $117.45 | $117.65 | $117.65 | 2,875,500 |
| 2025-04-24 | $117.58 | $117.61 | $117.48 | $117.48 | $117.48 | 9,579,500 |
| 2025-04-23 | $117.44 | $117.51 | $117.37 | $117.44 | $117.44 | 1,546,300 |
| 2025-04-22 | $117.52 | $117.59 | $117.42 | $117.59 | $117.59 | 7,804,700 |
| 2025-04-21 | $117.50 | $117.50 | $117.36 | $117.36 | $117.36 | 1,859,300 |
| 2025-04-18 | $117.41 | $117.48 | $117.33 | $117.41 | $117.41 | 6,527,470 |
| 2025-04-17 | $117.41 | $117.41 | $117.34 | $117.37 | $117.37 | 8,563,400 |
| 2025-04-16 | $117.38 | $117.39 | $117.27 | $117.34 | $117.34 | 12,050,800 |
| 2025-04-15 | $117.31 | $117.36 | $117.20 | $117.28 | $117.28 | 7,713,200 |
| 2025-04-14 | $117.17 | $117.24 | $117.08 | $117.19 | $117.19 | 17,045,600 |
| 2025-04-11 | $117.40 | $117.44 | $117.21 | $117.26 | $117.26 | 5,966,000 |
| 2025-04-10 | $117.35 | $117.42 | $117.15 | $117.39 | $117.39 | 6,143,200 |
| 2025-04-09 | $117.47 | $117.51 | $117.35 | $117.40 | $117.40 | 1,823,800 |
| 2025-04-08 | $117.45 | $117.46 | $117.31 | $117.39 | $117.39 | 11,631,390 |
| 2025-04-07 | $117.82 | $118.08 | $117.54 | $117.73 | $117.73 | 1,315,300 |
| 2025-04-03 | $116.93 | $117.07 | $116.74 | $117.04 | $117.04 | 1,180,700 |
| 2025-04-02 | $116.21 | $116.46 | $116.10 | $116.42 | $116.42 | 3,763,500 |
| 2025-04-01 | $116.01 | $116.07 | $115.98 | $116.02 | $116.02 | 7,176,200 |
| 2025-03-31 | $116.05 | $116.18 | $115.96 | $115.97 | $115.97 | 3,286,600 |
| 2025-03-28 | $116.09 | $116.16 | $116.06 | $116.07 | $116.07 | 7,459,990 |
| 2025-03-27 | $116.10 | $116.13 | $116.00 | $116.13 | $116.13 | 8,985,700 |
| 2025-03-26 | $115.95 | $116.19 | $115.92 | $116.15 | $116.15 | 8,499,000 |
| 2025-03-25 | $116.03 | $116.10 | $115.90 | $115.94 | $115.94 | 1,319,700 |
| 2025-03-24 | $115.82 | $115.86 | $115.66 | $115.81 | $115.81 | 6,371,000 |
| 2025-03-21 | $115.85 | $115.86 | $115.66 | $115.77 | $115.77 | 2,259,800 |
| 2025-03-20 | $115.65 | $115.85 | $115.65 | $115.80 | $115.80 | 1,781,500 |
| 2025-03-19 | $115.61 | $115.65 | $115.53 | $115.62 | $115.62 | 7,034,200 |
| 2025-03-18 | $115.51 | $115.51 | $115.36 | $115.41 | $115.41 | 2,022,300 |
| 2025-03-17 | $115.56 | $116.00 | $115.33 | $115.35 | $115.35 | 1,123,400 |
| 2025-03-14 | $116.08 | $116.09 | $115.86 | $116.03 | $116.03 | 1,664,000 |
| 2025-03-13 | $116.31 | $116.43 | $116.24 | $116.34 | $116.34 | 2,120,350 |
| 2025-03-12 | $116.19 | $116.66 | $115.95 | $116.56 | $116.56 | 1,313,000 |
| 2025-03-11 | $116.56 | $116.56 | $116.06 | $116.06 | $116.06 | 2,841,700 |
| 2025-03-10 | $116.50 | $116.70 | $116.37 | $116.56 | $116.56 | 9,935,500 |
| 2025-03-07 | $116.85 | $116.86 | $116.33 | $116.48 | $116.48 | 2,478,090 |
| 2025-03-06 | $116.99 | $117.01 | $116.81 | $116.83 | $116.83 | 3,753,300 |
| 2025-03-05 | $117.02 | $117.13 | $116.80 | $117.00 | $117.00 | 7,196,400 |
| 2025-03-04 | $117.20 | $117.20 | $116.83 | $116.94 | $116.94 | 2,442,500 |
| 2025-03-03 | $117.12 | $117.25 | $117.02 | $117.24 | $117.24 | 3,154,600 |
| 2025-02-28 | $117.11 | $117.19 | $116.96 | $117.17 | $117.17 | 6,576,500 |
| 2025-02-27 | $117.26 | $117.26 | $117.01 | $117.01 | $117.01 | 5,784,300 |
| 2025-02-26 | $117.29 | $117.43 | $117.23 | $117.29 | $117.29 | 1,017,500 |
| 2025-02-25 | $117.63 | $117.68 | $117.10 | $117.46 | $117.46 | 1,893,000 |
| 2025-02-24 | $117.77 | $117.77 | $117.32 | $117.38 | $117.38 | 2,628,800 |
| 2025-02-20 | $118.17 | $118.17 | $117.87 | $117.89 | $117.89 | 1,229,200 |
| 2025-02-19 | $118.28 | $118.35 | $118.12 | $118.32 | $118.32 | 9,441,800 |
| 2025-02-18 | $118.37 | $118.37 | $118.01 | $118.20 | $118.20 | 15,639,900 |
| 2025-02-17 | $118.50 | $118.50 | $118.31 | $118.37 | $118.37 | 8,485,200 |
| 2025-02-14 | $118.61 | $118.67 | $118.45 | $118.51 | $118.51 | 7,295,800 |
| 2025-02-13 | $118.58 | $118.64 | $118.54 | $118.61 | $118.61 | 7,840,800 |
| 2025-02-12 | $118.62 | $118.62 | $118.53 | $118.58 | $118.58 | 5,310,800 |
| 2025-02-11 | $118.57 | $118.68 | $118.53 | $118.64 | $118.64 | 2,750,400 |
| 2025-02-10 | $118.54 | $118.59 | $118.52 | $118.57 | $118.57 | 1,747,700 |
| 2025-02-07 | $118.58 | $118.62 | $118.52 | $118.54 | $118.54 | 2,699,900 |
| 2025-02-06 | $118.57 | $118.65 | $118.47 | $118.57 | $118.57 | 5,399,300 |
| 2025-02-05 | $118.44 | $118.54 | $118.43 | $118.53 | $118.53 | 2,839,000 |
| 2025-01-27 | $118.21 | $118.40 | $118.14 | $118.39 | $118.39 | 1,918,810 |
| 2025-01-24 | $118.26 | $118.27 | $118.04 | $118.12 | $118.12 | 555,710 |
| 2025-01-23 | $118.25 | $118.30 | $118.18 | $118.20 | $118.20 | 2,315,600 |
| 2025-01-22 | $118.35 | $118.35 | $118.19 | $118.21 | $118.21 | 3,341,300 |
| 2025-01-21 | $118.24 | $118.39 | $118.17 | $118.37 | $118.37 | 1,257,900 |
| 2025-01-20 | $118.21 | $118.29 | $118.14 | $118.22 | $118.22 | 3,256,800 |
| 2025-01-17 | $118.37 | $118.38 | $118.20 | $118.29 | $118.29 | 4,400,200 |
| 2025-01-16 | $118.24 | $118.37 | $118.14 | $118.24 | $118.24 | 561,600 |
| 2025-01-15 | $118.30 | $118.32 | $118.23 | $118.29 | $118.29 | 3,050,400 |
| 2025-01-14 | $118.13 | $118.19 | $118.02 | $118.14 | $118.14 | 2,343,000 |
| 2025-01-13 | $118.17 | $118.17 | $117.98 | $118.11 | $118.11 | 3,455,500 |
| 2025-01-09 | $118.52 | $118.55 | $118.30 | $118.31 | $118.31 | 1,638,200 |
| 2025-01-08 | $118.52 | $118.62 | $118.50 | $118.52 | $118.52 | 1,082,390 |
| 2025-01-07 | $118.62 | $118.62 | $118.43 | $118.53 | $118.53 | 656,500 |
| 2025-01-06 | $118.57 | $118.63 | $118.41 | $118.62 | $118.62 | 556,400 |
| 2025-01-03 | $118.47 | $118.54 | $118.25 | $118.44 | $118.44 | 796,510 |
| 2025-01-02 | $117.90 | $118.42 | $117.78 | $118.30 | $118.30 | 1,691,110 |
| 2024-12-31 | $117.60 | $117.69 | $117.33 | $117.50 | $117.50 | 769,100 |
| 2024-12-30 | $117.47 | $117.48 | $117.25 | $117.28 | $117.28 | 5,096,400 |
| 2024-12-27 | $117.33 | $117.52 | $117.25 | $117.52 | $117.52 | 635,000 |
| 2024-12-26 | $117.58 | $117.58 | $117.14 | $117.30 | $117.30 | 1,498,000 |
| 2024-12-25 | $117.65 | $117.65 | $117.37 | $117.43 | $117.43 | 2,570,010 |
| 2024-12-24 | $118.39 | $118.43 | $118.26 | $118.30 | $118.30 | 797,600 |
| 2024-12-23 | $118.54 | $118.63 | $118.22 | $118.31 | $118.31 | 892,800 |
| 2024-12-20 | $118.28 | $118.35 | $118.15 | $118.35 | $118.35 | 5,988,000 |
| 2024-12-19 | $117.89 | $118.15 | $117.88 | $118.13 | $118.13 | 7,784,900 |
| 2024-12-18 | $118.29 | $118.30 | $117.57 | $117.80 | $117.80 | 2,171,310 |
| 2024-12-17 | $118.22 | $118.22 | $117.99 | $118.09 | $118.09 | 5,136,300 |
| 2024-12-16 | $118.05 | $118.36 | $117.94 | $118.22 | $118.22 | 5,563,140 |
| 2024-12-13 | $117.84 | $117.98 | $117.61 | $117.89 | $117.89 | 2,841,400 |
| 2024-12-12 | $117.36 | $117.58 | $117.29 | $117.39 | $117.39 | 8,445,800 |
| 2024-12-11 | $117.16 | $117.35 | $117.10 | $117.34 | $117.34 | 3,997,190 |
| 2024-12-10 | $116.58 | $117.61 | $116.57 | $117.44 | $117.44 | 3,010,300 |
| 2024-12-09 | $116.50 | $116.62 | $116.40 | $116.62 | $116.62 | 1,646,700 |
| 2024-12-06 | $116.37 | $116.43 | $116.29 | $116.39 | $116.39 | 6,084,200 |
| 2024-12-05 | $116.24 | $116.34 | $116.19 | $116.30 | $116.30 | 1,167,000 |
| 2024-12-04 | $116.12 | $116.30 | $116.06 | $116.29 | $116.29 | 2,389,500 |
| 2024-12-03 | $116.04 | $116.11 | $115.87 | $115.92 | $115.92 | 303,500 |
| 2024-12-02 | $115.75 | $115.94 | $115.67 | $115.93 | $115.93 | 804,260 |
| 2024-11-29 | $115.57 | $115.62 | $115.34 | $115.60 | $115.60 | 1,147,300 |
| 2024-11-28 | $115.30 | $115.40 | $115.21 | $115.40 | $115.40 | 1,702,100 |
| 2024-11-27 | $115.19 | $115.25 | $115.09 | $115.20 | $115.20 | 1,569,300 |
| 2024-11-26 | $115.05 | $115.14 | $115.02 | $115.09 | $115.09 | 1,271,900 |
| 2024-11-25 | $114.90 | $115.06 | $114.83 | $115.06 | $115.06 | 226,300 |
| 2024-11-22 | $114.88 | $114.88 | $114.81 | $114.85 | $114.85 | 2,124,400 |
| 2024-11-21 | $114.70 | $114.81 | $114.68 | $114.81 | $114.81 | 1,462,200 |
| 2024-11-20 | $114.70 | $114.72 | $114.65 | $114.68 | $114.68 | 158,200 |
| 2024-11-19 | $114.66 | $114.73 | $114.56 | $114.70 | $114.70 | 326,800 |
| 2024-11-18 | $114.77 | $114.77 | $114.53 | $114.59 | $114.59 | 392,400 |
| 2024-11-15 | $114.74 | $114.80 | $114.74 | $114.76 | $114.76 | 210,900 |
| 2024-11-14 | $114.77 | $114.78 | $114.68 | $114.77 | $114.77 | 3,204,200 |
| 2024-11-13 | $114.85 | $114.93 | $114.73 | $114.76 | $114.76 | 604,900 |
| 2024-11-12 | $114.73 | $114.89 | $114.73 | $114.89 | $114.89 | 1,557,100 |
| 2024-11-11 | $114.75 | $114.75 | $114.67 | $114.72 | $114.72 | 1,514,800 |
| 2024-11-08 | $114.62 | $114.75 | $114.60 | $114.75 | $114.75 | 1,121,400 |
| 2024-11-07 | $114.60 | $114.60 | $114.51 | $114.58 | $114.58 | 2,032,700 |
| 2024-11-06 | $114.53 | $114.59 | $114.45 | $114.52 | $114.52 | 290,900 |
| 2024-11-05 | $114.51 | $114.56 | $114.45 | $114.53 | $114.53 | 3,561,620 |
| 2024-11-04 | $114.44 | $114.46 | $114.39 | $114.43 | $114.43 | 2,391,000 |
| 2024-11-01 | $114.31 | $114.44 | $114.31 | $114.43 | $114.43 | 275,500 |
| 2024-10-31 | $114.26 | $114.31 | $114.21 | $114.30 | $114.30 | 1,530,100 |
| 2024-10-30 | $114.22 | $114.29 | $114.22 | $114.26 | $114.26 | 4,124,800 |
| 2024-10-29 | $114.24 | $114.26 | $114.12 | $114.26 | $114.26 | 1,839,500 |
| 2024-10-28 | $114.33 | $114.33 | $114.11 | $114.24 | $114.24 | 3,946,800 |
| 2024-10-25 | $114.40 | $114.45 | $114.19 | $114.34 | $114.34 | 1,615,470 |
| 2024-10-24 | $114.48 | $114.55 | $114.32 | $114.40 | $114.40 | 2,370,300 |
| 2024-10-23 | $114.54 | $114.59 | $114.27 | $114.40 | $114.40 | 3,763,600 |
| 2024-10-22 | $114.70 | $114.70 | $114.54 | $114.59 | $114.59 | 1,676,700 |
| 2024-10-21 | $114.63 | $114.63 | $114.41 | $114.55 | $114.55 | 1,607,800 |
| 2024-10-18 | $114.80 | $114.80 | $114.29 | $114.39 | $114.39 | 987,400 |
| 2024-10-17 | $114.52 | $114.64 | $114.22 | $114.63 | $114.63 | 520,200 |
| 2024-10-16 | $114.45 | $114.50 | $114.40 | $114.50 | $114.50 | 4,138,600 |
| 2024-10-15 | $114.36 | $114.37 | $114.28 | $114.35 | $114.35 | 3,653,000 |
| 2024-10-14 | $114.45 | $114.45 | $114.21 | $114.27 | $114.27 | 2,918,800 |
| 2024-10-11 | $114.39 | $114.45 | $114.05 | $114.19 | $114.19 | 3,400,800 |
| 2024-10-10 | $113.86 | $114.50 | $113.86 | $114.50 | $114.50 | 447,600 |
| 2024-10-09 | $113.88 | $113.97 | $113.51 | $113.86 | $113.86 | 1,619,500 |
| 2024-10-08 | $113.30 | $113.50 | $112.50 | $113.39 | $113.39 | 712,320 |
| 2024-09-30 | $112.36 | $113.85 | $112.35 | $113.61 | $113.61 | 1,447,910 |
| 2024-09-27 | $114.60 | $114.92 | $113.65 | $114.11 | $114.11 | 327,800 |
| 2024-09-26 | $115.49 | $115.65 | $115.08 | $115.08 | $115.08 | 807,200 |
| 2024-09-25 | $115.70 | $116.24 | $115.13 | $116.23 | $116.23 | 704,300 |
| 2024-09-24 | $116.36 | $116.36 | $115.41 | $115.69 | $115.69 | 1,467,060 |
| 2024-09-23 | $116.16 | $116.23 | $116.12 | $116.14 | $116.14 | 2,254,500 |
| 2024-09-20 | $116.02 | $116.20 | $116.02 | $116.15 | $116.15 | 1,751,800 |
| 2024-09-19 | $116.20 | $116.21 | $115.88 | $115.94 | $115.94 | 1,666,800 |
| 2024-09-18 | $115.90 | $115.94 | $115.64 | $115.92 | $115.92 | 357,780 |
| 2024-09-13 | $115.70 | $115.74 | $115.42 | $115.69 | $115.69 | 235,550 |
| 2024-09-12 | $115.52 | $115.58 | $115.40 | $115.46 | $115.46 | 271,910 |
| 2024-09-11 | $115.44 | $115.53 | $115.39 | $115.50 | $115.50 | 143,400 |
| 2024-09-10 | $115.40 | $115.48 | $115.35 | $115.42 | $115.42 | 434,400 |
| 2024-09-09 | $115.31 | $115.39 | $115.26 | $115.38 | $115.38 | 2,633,200 |
| 2024-09-06 | $115.24 | $115.33 | $115.21 | $115.31 | $115.31 | 1,574,880 |
| 2024-09-05 | $115.22 | $115.28 | $115.21 | $115.25 | $115.25 | 2,009,200 |
| 2024-09-04 | $115.10 | $115.22 | $115.09 | $115.15 | $115.15 | 2,018,000 |
| 2024-09-03 | $115.03 | $115.09 | $114.93 | $115.05 | $115.05 | 2,479,700 |
| 2024-09-02 | $114.96 | $114.99 | $114.84 | $114.99 | $114.99 | 2,537,200 |
| 2024-08-30 | $114.84 | $114.84 | $114.73 | $114.78 | $114.78 | 2,471,200 |
| 2024-08-29 | $114.90 | $114.96 | $114.72 | $114.73 | $114.73 | 5,682,900 |
| 2024-08-28 | $114.90 | $114.91 | $114.79 | $114.88 | $114.88 | 2,818,700 |
| 2024-08-27 | $114.90 | $114.91 | $114.79 | $114.81 | $114.81 | 1,997,700 |
| 2024-08-26 | $114.92 | $115.03 | $114.88 | $114.90 | $114.90 | 2,608,300 |
| 2024-08-23 | $114.91 | $114.96 | $114.75 | $114.93 | $114.93 | 4,470,600 |
| 2024-08-22 | $114.83 | $114.92 | $114.80 | $114.89 | $114.89 | 3,251,000 |
| 2024-08-21 | $114.88 | $114.88 | $114.70 | $114.75 | $114.75 | 4,290,600 |
| 2024-08-20 | $114.89 | $114.96 | $114.83 | $114.84 | $114.84 | 2,914,800 |
| 2024-08-19 | $114.84 | $114.99 | $114.84 | $114.94 | $114.94 | 2,888,300 |
| 2024-08-16 | $114.89 | $114.89 | $114.62 | $114.83 | $114.83 | 3,207,600 |
| 2024-08-15 | $114.86 | $114.95 | $114.55 | $114.61 | $114.61 | 492,400 |
| 2024-08-14 | $114.69 | $115.00 | $114.60 | $114.80 | $114.80 | 2,484,690 |
| 2024-08-13 | $113.92 | $114.42 | $113.92 | $114.38 | $114.38 | 3,440,800 |
| 2024-08-12 | $114.52 | $114.52 | $113.78 | $113.87 | $113.87 | 3,949,400 |
| 2024-08-09 | $114.83 | $114.83 | $114.43 | $114.64 | $114.64 | 3,483,200 |
| 2024-08-08 | $115.01 | $115.09 | $114.67 | $114.80 | $114.80 | 3,349,700 |
| 2024-08-07 | $114.96 | $115.15 | $114.93 | $115.12 | $115.12 | 1,102,200 |
| 2024-08-06 | $114.87 | $115.08 | $114.77 | $114.94 | $114.94 | 1,764,400 |
| 2024-08-05 | $115.02 | $115.15 | $114.91 | $115.13 | $115.13 | 2,540,900 |
| 2024-08-02 | $114.94 | $115.05 | $114.75 | $114.85 | $114.85 | 498,900 |
| 2024-08-01 | $114.72 | $114.92 | $114.65 | $114.90 | $114.90 | 1,867,700 |
| 2024-07-31 | $114.67 | $114.80 | $114.60 | $114.65 | $114.65 | 559,310 |
| 2024-07-30 | $114.65 | $114.79 | $114.53 | $114.64 | $114.64 | 4,674,300 |
| 2024-07-29 | $114.49 | $114.70 | $114.49 | $114.61 | $114.61 | 2,708,800 |
| 2024-07-26 | $114.45 | $114.50 | $114.33 | $114.49 | $114.49 | 283,600 |
| 2024-07-25 | $114.23 | $114.32 | $114.15 | $114.30 | $114.30 | 4,043,700 |
| 2024-07-24 | $114.10 | $114.14 | $114.03 | $114.14 | $114.14 | 4,343,600 |
| 2024-07-23 | $113.97 | $114.07 | $113.97 | $114.06 | $114.06 | 4,428,700 |
| 2024-07-22 | $113.90 | $113.97 | $113.83 | $113.96 | $113.96 | 3,493,880 |
| 2024-07-19 | $113.83 | $113.84 | $113.77 | $113.82 | $113.82 | 1,654,300 |
| 2024-07-18 | $113.86 | $113.95 | $113.76 | $113.78 | $113.78 | 2,523,390 |
| 2024-07-17 | $113.78 | $113.87 | $113.78 | $113.86 | $113.86 | 5,842,580 |
| 2024-07-16 | $113.80 | $113.85 | $113.62 | $113.76 | $113.76 | 7,696,900 |
| 2024-07-15 | $113.77 | $113.86 | $113.73 | $113.79 | $113.79 | 3,336,790 |
| 2024-07-12 | $113.67 | $113.73 | $113.62 | $113.73 | $113.73 | 3,218,800 |
| 2024-07-11 | $113.58 | $113.58 | $113.50 | $113.55 | $113.55 | 4,277,300 |
| 2024-07-10 | $113.55 | $113.64 | $113.49 | $113.50 | $113.50 | 2,799,800 |
| 2024-07-09 | $113.53 | $113.61 | $113.39 | $113.55 | $113.55 | 3,811,800 |
| 2024-07-08 | $113.47 | $113.47 | $113.17 | $113.28 | $113.28 | 2,886,000 |
| 2024-07-05 | $113.61 | $113.61 | $113.36 | $113.47 | $113.47 | 2,185,600 |
| 2024-07-04 | $113.63 | $113.67 | $113.45 | $113.59 | $113.59 | 3,229,500 |
| 2024-07-03 | $113.55 | $113.65 | $113.46 | $113.63 | $113.63 | 3,002,900 |
| 2024-07-02 | $113.35 | $113.55 | $113.20 | $113.55 | $113.55 | 3,139,010 |
| 2024-07-01 | $113.60 | $113.78 | $113.07 | $113.26 | $113.26 | 742,400 |
| 2024-06-28 | $113.58 | $113.70 | $113.45 | $113.58 | $113.58 | 1,836,700 |
| 2024-06-27 | $113.48 | $113.59 | $113.44 | $113.58 | $113.58 | 2,467,300 |
| 2024-06-26 | $114.21 | $114.28 | $114.18 | $114.27 | $114.27 | 2,928,000 |
| 2024-06-25 | $114.20 | $114.30 | $114.12 | $114.21 | $114.21 | 6,788,900 |
| 2024-06-24 | $114.02 | $114.23 | $114.02 | $114.18 | $114.18 | 2,908,400 |
| 2024-06-21 | $114.08 | $114.10 | $114.00 | $114.00 | $114.00 | 2,788,700 |
| 2024-06-20 | $114.14 | $114.19 | $114.00 | $114.10 | $114.10 | 2,666,300 |
| 2024-06-19 | $114.09 | $114.22 | $113.97 | $114.09 | $114.09 | 1,855,100 |
| 2024-06-18 | $113.96 | $114.10 | $113.96 | $114.08 | $114.08 | 1,136,600 |
| 2024-06-17 | $113.71 | $113.97 | $113.68 | $113.93 | $113.93 | 2,559,400 |
| 2024-06-14 | $113.56 | $113.78 | $113.56 | $113.75 | $113.75 | 2,758,700 |
| 2024-06-13 | $113.52 | $113.58 | $113.50 | $113.53 | $113.53 | 3,217,800 |
| 2024-06-12 | $113.54 | $113.59 | $113.47 | $113.52 | $113.52 | 2,171,600 |
| 2024-06-11 | $113.46 | $113.58 | $113.45 | $113.54 | $113.54 | 3,788,500 |
| 2024-06-07 | $113.38 | $113.47 | $113.38 | $113.46 | $113.46 | 2,993,200 |
| 2024-06-06 | $113.40 | $113.46 | $113.36 | $113.37 | $113.37 | 2,199,800 |
| 2024-06-05 | $113.27 | $113.40 | $113.27 | $113.40 | $113.40 | 5,221,410 |
| 2024-06-04 | $113.20 | $113.27 | $113.20 | $113.25 | $113.25 | 2,804,800 |
| 2024-06-03 | $113.11 | $113.25 | $113.11 | $113.22 | $113.22 | 2,443,700 |
| 2024-05-31 | $112.99 | $113.18 | $112.99 | $113.16 | $113.16 | 2,475,700 |
| 2024-05-30 | $113.02 | $113.24 | $113.02 | $113.24 | $113.24 | 3,600,400 |
| 2024-05-29 | $112.93 | $113.12 | $112.93 | $113.12 | $113.12 | 2,308,200 |
| 2024-05-28 | $112.79 | $112.94 | $112.75 | $112.93 | $112.93 | 3,534,600 |
| 2024-05-27 | $112.79 | $112.92 | $112.66 | $112.80 | $112.80 | 2,298,300 |
| 2024-05-24 | $112.82 | $112.90 | $112.82 | $112.88 | $112.88 | 2,014,700 |
| 2024-05-23 | $112.74 | $112.89 | $112.74 | $112.87 | $112.87 | 2,216,600 |
| 2024-05-22 | $112.69 | $112.79 | $112.69 | $112.75 | $112.75 | 5,428,000 |
| 2024-05-21 | $112.78 | $112.79 | $112.69 | $112.71 | $112.71 | 2,811,100 |
| 2024-05-20 | $112.90 | $112.90 | $112.68 | $112.78 | $112.78 | 2,214,500 |
| 2024-05-17 | $112.74 | $112.84 | $112.70 | $112.72 | $112.72 | 8,158,900 |
| 2024-05-16 | $113.03 | $113.03 | $112.76 | $112.83 | $112.83 | 4,652,100 |
| 2024-05-15 | $113.04 | $113.08 | $112.97 | $113.03 | $113.03 | 6,392,030 |
| 2024-05-14 | $113.07 | $113.08 | $113.02 | $113.04 | $113.04 | 3,343,600 |
| 2024-05-13 | $112.88 | $113.04 | $112.88 | $113.04 | $113.04 | 1,979,200 |
| 2024-05-10 | $112.91 | $112.99 | $112.84 | $112.88 | $112.88 | 2,316,100 |
| 2024-05-09 | $112.94 | $112.99 | $112.84 | $112.92 | $112.92 | 7,085,900 |
| 2024-05-08 | $112.90 | $113.01 | $112.88 | $112.99 | $112.99 | 2,333,100 |
| 2024-05-07 | $112.78 | $112.96 | $112.73 | $112.96 | $112.96 | 2,365,900 |
| 2024-05-06 | $112.70 | $112.75 | $112.23 | $112.72 | $112.72 | 3,261,500 |
| 2024-04-30 | $112.32 | $112.45 | $112.27 | $112.44 | $112.44 | 3,805,000 |
| 2024-04-29 | $112.60 | $112.72 | $111.65 | $112.06 | $112.06 | 1,733,000 |
| 2024-04-26 | $113.29 | $113.29 | $112.64 | $112.72 | $112.72 | 2,508,200 |
| 2024-04-25 | $113.20 | $113.32 | $113.00 | $113.30 | $113.30 | 3,532,800 |
| 2024-04-24 | $113.40 | $113.50 | $112.89 | $113.09 | $113.09 | 3,339,300 |
| 2024-04-23 | $113.45 | $113.55 | $113.45 | $113.53 | $113.53 | 3,724,200 |
| 2024-04-22 | $113.28 | $113.43 | $113.23 | $113.42 | $113.42 | 1,977,300 |
| 2024-04-19 | $113.17 | $113.26 | $113.17 | $113.23 | $113.23 | 854,400 |
| 2024-04-18 | $112.97 | $113.20 | $112.97 | $113.17 | $113.17 | 2,074,900 |
| 2024-04-17 | $112.96 | $113.15 | $112.92 | $113.05 | $113.05 | 2,699,200 |
| 2024-04-16 | $112.80 | $113.04 | $112.80 | $112.96 | $112.96 | 2,204,600 |
| 2024-04-15 | $112.73 | $112.84 | $112.73 | $112.77 | $112.77 | 2,464,100 |
| 2024-04-12 | $112.59 | $112.79 | $112.59 | $112.68 | $112.68 | 6,274,200 |
| 2024-04-11 | $112.63 | $112.72 | $112.56 | $112.59 | $112.59 | 1,635,700 |
| 2024-04-10 | $112.48 | $112.71 | $112.41 | $112.70 | $112.70 | 2,795,000 |
| 2024-04-09 | $112.49 | $112.61 | $112.44 | $112.56 | $112.56 | 3,435,100 |
| 2024-04-08 | $112.32 | $112.52 | $112.31 | $112.49 | $112.49 | 2,722,800 |
| 2024-04-03 | $112.22 | $112.31 | $112.22 | $112.30 | $112.30 | 2,435,700 |
| 2024-04-02 | $112.13 | $112.23 | $112.13 | $112.20 | $112.20 | 2,273,800 |
| 2024-04-01 | $112.08 | $112.20 | $112.07 | $112.12 | $112.12 | 1,732,800 |
| 2024-03-29 | $112.17 | $112.21 | $112.17 | $112.21 | $112.21 | 2,334,600 |
| 2024-03-28 | $112.12 | $112.33 | $112.11 | $112.17 | $112.17 | 253,900 |
| 2024-03-27 | $112.68 | $112.85 | $112.61 | $112.83 | $112.83 | 3,121,600 |
| 2024-03-26 | $112.70 | $112.71 | $112.60 | $112.65 | $112.65 | 4,470,400 |
| 2024-03-25 | $112.74 | $112.78 | $112.64 | $112.71 | $112.71 | 3,258,100 |
| 2024-03-22 | $112.82 | $112.92 | $112.73 | $112.77 | $112.77 | 2,413,600 |
| 2024-03-21 | $112.66 | $112.76 | $112.59 | $112.73 | $112.73 | 2,340,700 |
| 2024-03-20 | $112.61 | $112.71 | $112.57 | $112.69 | $112.69 | 4,600,900 |
| 2024-03-19 | $112.48 | $112.68 | $112.45 | $112.64 | $112.64 | 437,000 |
| 2024-03-18 | $112.42 | $112.52 | $112.32 | $112.48 | $112.48 | 4,798,700 |
| 2024-03-15 | $112.33 | $112.45 | $112.23 | $112.45 | $112.45 | 4,684,900 |
| 2024-03-14 | $112.46 | $112.46 | $112.07 | $112.25 | $112.25 | 4,673,230 |
| 2024-03-13 | $112.58 | $112.66 | $112.54 | $112.55 | $112.55 | 2,834,100 |
| 2024-03-12 | $112.78 | $112.78 | $112.28 | $112.50 | $112.50 | 3,099,970 |
| 2024-03-11 | $112.91 | $112.99 | $112.83 | $112.86 | $112.86 | 3,382,800 |
| 2024-03-08 | $112.82 | $112.92 | $112.82 | $112.92 | $112.92 | 2,481,500 |
| 2024-03-07 | $112.85 | $112.99 | $112.39 | $112.72 | $112.72 | 3,545,700 |
| 2024-03-06 | $112.54 | $112.71 | $112.35 | $112.62 | $112.62 | 3,464,200 |
| 2024-03-05 | $112.27 | $112.35 | $112.25 | $112.34 | $112.34 | 3,936,700 |
| 2024-03-04 | $112.29 | $112.39 | $112.04 | $112.27 | $112.27 | 2,979,800 |
| 2024-03-01 | $112.22 | $112.46 | $112.12 | $112.23 | $112.23 | 1,006,090 |
| 2024-02-29 | $112.19 | $112.39 | $112.10 | $112.27 | $112.27 | 1,962,500 |
| 2024-02-28 | $112.02 | $112.10 | $112.02 | $112.08 | $112.08 | 2,822,800 |
| 2024-02-27 | $112.05 | $112.09 | $111.90 | $112.02 | $112.02 | 156,100 |
| 2024-02-26 | $111.89 | $111.94 | $111.88 | $111.94 | $111.94 | 2,647,500 |
| 2024-02-23 | $111.86 | $112.34 | $111.82 | $111.93 | $111.93 | 3,264,600 |
| 2024-02-22 | $111.81 | $111.81 | $111.73 | $111.80 | $111.80 | 2,907,000 |
| 2024-02-21 | $111.75 | $111.80 | $111.70 | $111.80 | $111.80 | 919,100 |
| 2024-02-20 | $111.65 | $111.75 | $111.56 | $111.74 | $111.74 | 1,576,400 |
| 2024-02-19 | $111.62 | $111.67 | $111.44 | $111.65 | $111.65 | 3,352,700 |
| 2024-02-08 | $111.64 | $111.64 | $111.09 | $111.58 | $111.58 | 2,363,600 |
| 2024-02-07 | $111.16 | $111.24 | $111.03 | $111.20 | $111.20 | 4,173,900 |
| 2024-02-06 | $111.57 | $111.61 | $110.91 | $111.06 | $111.06 | 645,300 |
| 2024-02-05 | $111.77 | $111.77 | $111.50 | $111.69 | $111.69 | 4,418,000 |
| 2024-02-02 | $111.42 | $111.49 | $111.34 | $111.46 | $111.46 | 1,864,200 |
| 2024-02-01 | $111.26 | $111.46 | $111.26 | $111.42 | $111.42 | 5,240,900 |
| 2024-01-31 | $111.19 | $111.29 | $110.90 | $111.26 | $111.26 | 3,367,900 |
| 2024-01-30 | $110.53 | $110.92 | $110.53 | $110.91 | $110.91 | 2,783,500 |
| 2024-01-29 | $110.45 | $110.56 | $110.40 | $110.54 | $110.54 | 2,472,700 |
| 2024-01-26 | $110.38 | $110.50 | $110.33 | $110.45 | $110.45 | 2,167,800 |
| 2024-01-25 | $110.08 | $110.37 | $110.08 | $110.37 | $110.37 | 1,131,600 |
| 2024-01-24 | $110.09 | $110.22 | $110.04 | $110.08 | $110.08 | 2,223,200 |
| 2024-01-23 | $110.07 | $110.19 | $110.02 | $110.09 | $110.09 | 1,371,000 |
| 2024-01-22 | $110.01 | $110.19 | $109.92 | $110.18 | $110.18 | 2,911,900 |
| 2024-01-19 | $109.95 | $110.05 | $109.87 | $110.05 | $110.05 | 1,611,000 |
| 2024-01-18 | $109.78 | $109.99 | $109.76 | $109.87 | $109.87 | 2,504,900 |
| 2024-01-17 | $109.73 | $109.82 | $109.73 | $109.80 | $109.80 | 2,761,100 |
| 2024-01-16 | $109.80 | $109.81 | $109.51 | $109.67 | $109.67 | 2,482,000 |
| 2024-01-15 | $109.91 | $109.92 | $109.70 | $109.77 | $109.77 | 2,071,800 |
| 2024-01-12 | $109.87 | $109.99 | $109.87 | $109.91 | $109.91 | 2,582,800 |
| 2024-01-11 | $109.84 | $109.98 | $109.74 | $109.87 | $109.87 | 2,691,100 |
| 2024-01-10 | $109.82 | $109.97 | $109.78 | $109.96 | $109.96 | 3,583,300 |
| 2024-01-09 | $109.58 | $109.83 | $109.53 | $109.79 | $109.79 | 2,427,900 |
| 2024-01-08 | $109.57 | $109.75 | $109.50 | $109.55 | $109.55 | 3,492,000 |
| 2024-01-05 | $109.35 | $109.59 | $109.26 | $109.57 | $109.57 | 176,000 |
| 2024-01-04 | $109.04 | $109.30 | $109.04 | $109.30 | $109.30 | 117,300 |
| 2024-01-03 | $108.91 | $109.10 | $108.91 | $109.04 | $109.04 | 3,030,700 |
| 2024-01-02 | $108.80 | $108.90 | $108.80 | $108.88 | $108.88 | 2,982,400 |
| 2024-01-01 | $108.76 | $108.76 | $108.76 | $108.76 | $108.76 | 0 |
| 2023-12-29 | $108.99 | $108.99 | $108.76 | $108.76 | $108.76 | 2,665,600 |
| 2023-12-28 | $109.04 | $109.12 | $108.76 | $108.83 | $108.83 | 576,800 |
| 2023-12-27 | $109.10 | $109.13 | $108.96 | $109.01 | $109.01 | 4,998,900 |
| 2023-12-26 | $109.18 | $109.18 | $108.89 | $109.07 | $109.07 | 926,800 |
| 2023-12-25 | $109.07 | $109.09 | $108.97 | $109.07 | $109.07 | 2,618,900 |
| 2023-12-22 | $109.02 | $109.23 | $109.02 | $109.07 | $109.07 | 229,600 |
| 2023-12-21 | $109.40 | $109.60 | $109.40 | $109.56 | $109.02 | 2,240,900 |
| 2023-12-20 | $109.44 | $109.51 | $109.42 | $109.48 | $108.94 | 4,889,800 |
| 2023-12-19 | $109.43 | $109.60 | $109.34 | $109.39 | $108.85 | 2,389,400 |
| 2023-12-18 | $109.32 | $109.46 | $109.32 | $109.46 | $108.92 | 1,162,500 |
| 2023-12-15 | $109.19 | $109.34 | $109.19 | $109.30 | $108.76 | 2,978,500 |
| 2023-12-14 | $109.20 | $109.25 | $109.12 | $109.19 | $108.65 | 4,459,500 |
| 2023-12-13 | $109.12 | $109.22 | $109.12 | $109.19 | $108.65 | 2,756,900 |
| 2023-12-12 | $109.08 | $109.11 | $109.05 | $109.08 | $108.55 | 4,172,000 |
| 2023-12-11 | $109.03 | $109.15 | $109.02 | $109.08 | $108.54 | 4,459,400 |
| 2023-12-08 | $109.05 | $109.09 | $109.00 | $109.01 | $108.48 | 3,095,300 |
| 2023-12-07 | $108.98 | $109.14 | $108.95 | $109.04 | $109.04 | 1,672,400 |
| 2023-12-06 | $109.01 | $109.14 | $108.98 | $109.01 | $109.01 | 2,835,000 |
| 2023-12-05 | $109.02 | $109.15 | $108.98 | $109.01 | $109.01 | 3,043,700 |
| 2023-12-04 | $108.90 | $109.22 | $108.90 | $109.03 | $109.03 | 2,951,600 |
| 2023-12-01 | $108.76 | $108.95 | $108.73 | $108.90 | $108.90 | 3,501,900 |
| 2023-11-30 | $108.70 | $108.77 | $108.70 | $108.76 | $108.76 | 2,895,200 |
| 2023-11-29 | $108.66 | $108.73 | $108.64 | $108.66 | $108.66 | 2,236,900 |
| 2023-11-28 | $108.66 | $108.70 | $108.58 | $108.65 | $108.65 | 3,557,700 |
| 2023-11-27 | $108.61 | $108.78 | $108.54 | $108.57 | $108.57 | 1,774,700 |
| 2023-11-24 | $108.58 | $108.68 | $108.58 | $108.63 | $108.63 | 2,386,400 |
| 2023-11-23 | $108.67 | $108.70 | $108.52 | $108.52 | $108.52 | 2,568,900 |
| 2023-11-22 | $108.67 | $108.75 | $108.66 | $108.70 | $108.70 | 1,206,300 |
| 2023-11-21 | $108.65 | $108.71 | $108.63 | $108.68 | $108.68 | 2,822,100 |
| 2023-11-20 | $108.68 | $108.71 | $108.63 | $108.65 | $108.65 | 2,588,200 |
| 2023-11-17 | $108.60 | $108.70 | $108.56 | $108.68 | $108.68 | 2,483,800 |
| 2023-11-16 | $108.57 | $108.63 | $108.46 | $108.56 | $108.56 | 3,287,200 |
| 2023-11-15 | $108.57 | $108.67 | $108.40 | $108.44 | $108.44 | 2,978,600 |
| 2023-11-14 | $108.75 | $108.88 | $108.52 | $108.52 | $108.52 | 1,577,400 |
| 2023-11-13 | $108.63 | $108.77 | $108.63 | $108.74 | $108.74 | 3,602,500 |
| 2023-11-10 | $108.57 | $108.67 | $108.57 | $108.63 | $108.63 | 2,844,000 |
| 2023-11-09 | $108.65 | $108.80 | $108.65 | $108.68 | $108.68 | 3,371,800 |
| 2023-11-08 | $108.66 | $108.71 | $108.62 | $108.64 | $108.64 | 2,545,300 |
| 2023-11-07 | $108.64 | $108.74 | $108.64 | $108.68 | $108.68 | 3,332,600 |
| 2023-11-06 | $108.51 | $108.88 | $108.46 | $108.54 | $108.54 | 2,580,200 |
| 2023-11-03 | $108.31 | $108.63 | $108.27 | $108.62 | $108.62 | 2,625,500 |
| 2023-11-02 | $108.13 | $108.50 | $108.12 | $108.31 | $108.31 | 2,730,800 |
| 2023-11-01 | $108.07 | $108.12 | $108.07 | $108.12 | $108.12 | 3,133,300 |
| 2023-10-31 | $107.95 | $108.10 | $107.93 | $108.04 | $108.04 | 3,041,100 |
| 2023-10-30 | $107.89 | $108.05 | $107.89 | $107.92 | $107.92 | 2,581,900 |
| 2023-10-27 | $107.89 | $107.94 | $107.89 | $107.93 | $107.93 | 1,656,600 |
| 2023-10-26 | $107.87 | $107.95 | $107.87 | $107.89 | $107.89 | 2,528,200 |
| 2023-10-25 | $108.03 | $108.03 | $107.87 | $107.89 | $107.89 | 1,672,900 |
| 2023-10-24 | $108.28 | $108.28 | $108.00 | $108.05 | $108.05 | 3,128,500 |
| 2023-10-23 | $108.30 | $108.34 | $108.30 | $108.30 | $108.30 | 934,600 |
| 2023-10-20 | $108.32 | $108.35 | $108.30 | $108.30 | $108.30 | 2,176,000 |
| 2023-10-19 | $108.30 | $108.35 | $108.25 | $108.33 | $108.33 | 2,096,900 |
| 2023-10-18 | $108.31 | $108.37 | $108.29 | $108.34 | $108.34 | 2,553,100 |
| 2023-10-17 | $108.35 | $108.37 | $108.32 | $108.32 | $108.32 | 2,497,300 |
| 2023-10-16 | $108.29 | $108.43 | $108.29 | $108.36 | $108.36 | 3,540,800 |
| 2023-10-13 | $108.26 | $108.32 | $108.26 | $108.30 | $108.30 | 2,646,300 |
| 2023-10-12 | $108.24 | $108.42 | $108.17 | $108.25 | $108.25 | 2,813,400 |
| 2023-10-11 | $108.50 | $108.52 | $108.34 | $108.35 | $108.35 | 2,825,100 |
| 2023-10-10 | $108.50 | $108.59 | $108.47 | $108.52 | $108.52 | 3,166,200 |
| 2023-10-09 | $108.55 | $108.59 | $108.49 | $108.50 | $108.50 | 3,098,500 |
| 2023-09-28 | $108.42 | $108.68 | $108.37 | $108.56 | $108.56 | 2,746,400 |
| 2023-09-27 | $108.56 | $108.56 | $108.21 | $108.27 | $108.27 | 2,190,500 |
| 2023-09-26 | $108.70 | $108.70 | $108.51 | $108.52 | $108.52 | 3,167,100 |
| 2023-09-25 | $109.27 | $109.29 | $109.20 | $109.24 | $109.24 | 4,117,000 |
| 2023-09-22 | $109.36 | $109.40 | $109.26 | $109.26 | $109.26 | 3,830,350 |
| 2023-09-21 | $109.35 | $109.41 | $109.34 | $109.36 | $109.36 | 3,115,000 |
| 2023-09-20 | $109.40 | $109.49 | $109.35 | $109.36 | $109.36 | 3,843,800 |
| 2023-09-19 | $109.39 | $109.48 | $109.35 | $109.42 | $109.42 | 3,854,300 |
| 2023-09-18 | $109.35 | $109.41 | $109.33 | $109.39 | $109.39 | 5,679,600 |
| 2023-09-15 | $109.43 | $109.47 | $109.37 | $109.37 | $109.37 | 3,764,400 |
| 2023-09-14 | $109.39 | $109.48 | $109.39 | $109.45 | $109.45 | 4,060,400 |
| 2023-09-13 | $109.41 | $109.48 | $109.39 | $109.39 | $109.39 | 3,800,300 |
| 2023-09-12 | $109.42 | $109.48 | $109.38 | $109.41 | $109.41 | 3,294,000 |
| 2023-09-11 | $109.48 | $109.49 | $109.36 | $109.39 | $109.39 | 2,870,000 |
| 2023-09-08 | $109.51 | $109.57 | $109.48 | $109.48 | $109.48 | 2,631,300 |
| 2023-09-07 | $109.53 | $109.61 | $109.47 | $109.48 | $109.48 | 2,606,700 |
| 2023-09-06 | $109.54 | $109.63 | $109.52 | $109.56 | $109.56 | 2,837,900 |
| 2023-09-05 | $109.47 | $109.57 | $109.47 | $109.55 | $109.55 | 2,835,500 |
| 2023-09-04 | $109.49 | $109.49 | $109.43 | $109.47 | $109.47 | 2,881,900 |
| 2023-09-01 | $109.65 | $109.65 | $109.53 | $109.60 | $109.60 | 2,743,000 |
| 2023-08-31 | $109.56 | $109.65 | $109.54 | $109.65 | $109.65 | 2,807,600 |
| 2023-08-30 | $109.47 | $109.60 | $109.39 | $109.51 | $109.51 | 3,150,400 |
| 2023-08-29 | $109.51 | $109.62 | $109.39 | $109.47 | $109.47 | 4,464,100 |
| 2023-08-28 | $109.53 | $109.56 | $109.05 | $109.51 | $109.51 | 9,065,340 |
| 2023-08-25 | $109.88 | $109.96 | $109.69 | $109.72 | $109.72 | 2,836,600 |
| 2023-08-24 | $109.92 | $109.93 | $109.88 | $109.88 | $109.88 | 2,800,000 |
| 2023-08-23 | $109.92 | $109.95 | $109.87 | $109.92 | $109.92 | 3,251,700 |
| 2023-08-22 | $109.96 | $109.96 | $109.86 | $109.92 | $109.92 | 2,521,500 |
| 2023-08-21 | $109.96 | $110.00 | $109.91 | $109.91 | $109.91 | 2,733,200 |
| 2023-08-18 | $109.89 | $109.95 | $109.83 | $109.91 | $109.91 | 3,008,100 |
| 2023-08-17 | $109.94 | $109.99 | $109.80 | $109.85 | $109.85 | 2,602,000 |
| 2023-08-16 | $109.97 | $110.10 | $109.93 | $109.94 | $109.94 | 2,685,600 |
| 2023-08-15 | $109.85 | $109.97 | $109.84 | $109.92 | $109.92 | 2,714,800 |
| 2023-08-14 | $109.86 | $109.90 | $109.82 | $109.84 | $109.84 | 2,203,100 |
| 2023-08-11 | $109.85 | $109.86 | $109.77 | $109.82 | $109.82 | 1,443,100 |
| 2023-08-10 | $109.87 | $109.88 | $109.83 | $109.85 | $109.85 | 2,549,000 |
| 2023-08-09 | $109.90 | $109.96 | $109.82 | $109.85 | $109.85 | 2,616,600 |
| 2023-08-08 | $109.88 | $110.00 | $109.86 | $109.87 | $109.87 | 321,600 |
| 2023-08-07 | $109.85 | $110.00 | $109.85 | $109.90 | $109.90 | 2,916,600 |
| 2023-08-04 | $109.79 | $109.90 | $109.67 | $109.85 | $109.85 | 2,641,700 |
| 2023-08-03 | $109.69 | $109.85 | $109.63 | $109.79 | $109.79 | 2,842,200 |
| 2023-08-02 | $109.58 | $109.74 | $109.58 | $109.69 | $109.69 | 2,044,500 |
| 2023-08-01 | $109.47 | $109.63 | $109.47 | $109.58 | $109.58 | 3,662,200 |
| 2023-07-31 | $109.71 | $109.71 | $109.40 | $109.47 | $109.47 | 3,442,100 |
| 2023-07-28 | $109.84 | $109.88 | $109.53 | $109.66 | $109.66 | 3,289,100 |
| 2023-07-27 | $109.61 | $109.89 | $109.61 | $109.84 | $109.84 | 2,823,800 |
| 2023-07-26 | $109.37 | $109.65 | $109.37 | $109.61 | $109.61 | 3,278,900 |
| 2023-07-25 | $109.34 | $109.51 | $109.24 | $109.32 | $109.32 | 3,686,000 |
| 2023-07-24 | $109.62 | $109.95 | $109.56 | $109.69 | $109.69 | 1,356,400 |
| 2023-07-21 | $109.39 | $109.66 | $109.39 | $109.60 | $109.60 | 2,670,190 |
| 2023-07-20 | $109.31 | $109.39 | $109.28 | $109.34 | $109.34 | 3,080,400 |
| 2023-07-19 | $109.31 | $109.42 | $109.29 | $109.31 | $109.31 | 3,162,500 |
| 2023-07-18 | $109.18 | $109.31 | $109.18 | $109.30 | $109.30 | 3,005,000 |
| 2023-07-17 | $109.13 | $109.33 | $109.13 | $109.19 | $109.19 | 3,609,700 |
| 2023-07-14 | $109.15 | $109.17 | $109.11 | $109.11 | $109.11 | 3,086,100 |
| 2023-07-13 | $109.16 | $109.19 | $109.14 | $109.15 | $109.15 | 3,545,200 |
| 2023-07-12 | $109.20 | $109.22 | $109.15 | $109.18 | $109.18 | 3,460,600 |
| 2023-07-11 | $109.15 | $109.20 | $109.13 | $109.20 | $109.20 | 5,383,000 |
| 2023-07-10 | $108.98 | $109.19 | $108.96 | $109.10 | $109.10 | 3,998,400 |
| 2023-07-07 | $108.96 | $108.99 | $108.95 | $108.98 | $108.98 | 4,899,800 |
| 2023-07-06 | $109.00 | $109.02 | $108.94 | $108.99 | $108.99 | 4,960,300 |
| 2023-07-05 | $109.14 | $109.14 | $108.95 | $109.02 | $109.02 | 7,863,700 |
| 2023-07-04 | $109.01 | $109.14 | $108.97 | $109.11 | $109.11 | 4,162,500 |
| 2023-07-03 | $109.20 | $109.21 | $108.99 | $109.01 | $109.01 | 5,356,100 |
| 2023-06-30 | $108.92 | $109.17 | $108.92 | $109.15 | $109.15 | 4,843,600 |
| 2023-06-29 | $108.97 | $109.03 | $108.84 | $108.91 | $108.91 | 7,030,200 |
| 2023-06-28 | $108.91 | $108.95 | $108.86 | $108.92 | $108.92 | 5,838,700 |
| 2023-06-27 | $108.91 | $109.04 | $108.80 | $108.90 | $108.90 | 4,091,610 |
| 2023-06-26 | $108.74 | $108.96 | $108.74 | $108.90 | $108.90 | 4,203,000 |
| 2023-06-21 | $108.44 | $108.72 | $108.40 | $108.71 | $108.71 | 2,895,100 |
| 2023-06-20 | $109.45 | $109.48 | $109.11 | $109.23 | $108.43 | 3,581,600 |
| 2023-06-19 | $109.60 | $109.75 | $109.33 | $109.43 | $108.63 | 3,445,500 |
| 2023-06-16 | $109.66 | $109.80 | $109.58 | $109.60 | $108.79 | 4,857,510 |
| 2023-06-15 | $109.96 | $110.00 | $109.84 | $109.88 | $109.07 | 6,314,000 |
| 2023-06-14 | $109.90 | $110.05 | $109.90 | $109.95 | $109.15 | 4,976,200 |
| 2023-06-13 | $109.67 | $109.90 | $109.66 | $109.90 | $109.09 | 3,432,200 |
| 2023-06-12 | $109.60 | $109.75 | $109.60 | $109.66 | $108.86 | 4,426,100 |
| 2023-06-09 | $109.47 | $109.65 | $109.44 | $109.62 | $108.82 | 3,966,300 |
| 2023-06-08 | $109.45 | $109.51 | $109.42 | $109.47 | $109.47 | 5,011,230 |
| 2023-06-07 | $109.40 | $109.47 | $109.33 | $109.47 | $109.47 | 5,328,500 |
| 2023-06-06 | $109.18 | $109.40 | $109.18 | $109.36 | $109.36 | 4,852,200 |
| 2023-06-05 | $109.05 | $109.19 | $109.05 | $109.18 | $109.18 | 4,307,700 |
| 2023-06-02 | $109.13 | $109.19 | $109.01 | $109.07 | $109.07 | 5,758,700 |
| 2023-06-01 | $109.10 | $109.17 | $109.04 | $109.15 | $109.15 | 5,298,800 |
| 2023-05-31 | $108.87 | $109.11 | $108.85 | $109.07 | $109.07 | 4,217,400 |
| 2023-05-30 | $108.85 | $108.87 | $108.78 | $108.86 | $108.86 | 3,246,800 |
| 2023-05-29 | $108.73 | $108.85 | $108.61 | $108.83 | $108.83 | 4,705,500 |
| 2023-05-26 | $108.92 | $108.93 | $108.75 | $108.75 | $108.75 | 6,540,300 |
| 2023-05-25 | $108.87 | $108.95 | $108.85 | $108.89 | $108.89 | 4,118,000 |
| 2023-05-24 | $108.98 | $109.03 | $108.81 | $108.90 | $108.90 | 4,784,000 |
| 2023-05-23 | $108.68 | $108.98 | $108.68 | $108.98 | $108.98 | 4,523,300 |
| 2023-05-22 | $108.60 | $108.68 | $108.56 | $108.68 | $108.68 | 6,457,000 |
| 2023-05-19 | $108.47 | $108.68 | $108.43 | $108.60 | $108.60 | 4,939,600 |
| 2023-05-18 | $108.60 | $108.65 | $108.45 | $108.46 | $108.46 | 4,455,200 |
| 2023-05-17 | $108.61 | $108.66 | $108.58 | $108.60 | $108.60 | 6,119,600 |
| 2023-05-16 | $108.64 | $108.68 | $108.58 | $108.61 | $108.61 | 4,535,400 |
| 2023-05-15 | $108.80 | $108.96 | $108.64 | $108.66 | $108.66 | 4,851,200 |
| 2023-05-12 | $108.65 | $108.98 | $108.65 | $108.84 | $108.84 | 3,971,400 |
| 2023-05-11 | $108.52 | $108.73 | $108.50 | $108.65 | $108.65 | 2,744,000 |
| 2023-05-10 | $108.24 | $108.51 | $108.23 | $108.47 | $108.47 | 3,177,300 |
| 2023-05-09 | $108.19 | $108.24 | $108.18 | $108.21 | $108.21 | 6,171,700 |
| 2023-05-08 | $108.23 | $108.24 | $108.19 | $108.23 | $108.23 | 6,508,700 |
| 2023-05-05 | $108.04 | $108.23 | $108.04 | $108.19 | $108.19 | 5,735,100 |
| 2023-05-04 | $107.95 | $108.09 | $107.95 | $108.02 | $108.02 | 3,920,600 |
| 2023-05-03 | $107.95 | $107.95 | $107.95 | $107.95 | $107.95 | 0 |
| 2023-05-02 | $107.95 | $107.95 | $107.95 | $107.95 | $107.95 | 0 |
| 2023-04-28 | $107.98 | $108.03 | $107.95 | $107.95 | $107.95 | 5,309,200 |
| 2023-04-27 | $108.05 | $108.10 | $107.96 | $107.98 | $107.98 | 3,822,800 |
| 2023-04-26 | $108.20 | $108.22 | $108.02 | $108.05 | $108.05 | 2,129,200 |
| 2023-04-25 | $108.25 | $108.34 | $108.19 | $108.20 | $108.20 | 8,077,800 |
| 2023-04-24 | $107.99 | $108.40 | $107.98 | $108.26 | $108.26 | 7,812,400 |
| 2023-04-21 | $107.88 | $107.96 | $107.87 | $107.95 | $107.95 | 7,685,400 |
| 2023-04-20 | $107.84 | $107.91 | $107.82 | $107.87 | $107.87 | 5,624,700 |
| 2023-04-19 | $107.82 | $107.86 | $107.81 | $107.85 | $107.85 | 5,513,900 |
| 2023-04-18 | $107.84 | $107.87 | $107.77 | $107.84 | $107.84 | 6,657,100 |
| 2023-04-17 | $107.80 | $107.90 | $107.80 | $107.85 | $107.85 | 3,714,100 |
| 2023-04-14 | $107.91 | $107.92 | $107.77 | $107.81 | $107.81 | 4,025,200 |
| 2023-04-13 | $107.92 | $107.96 | $107.90 | $107.92 | $107.92 | 6,609,800 |
| 2023-04-12 | $107.93 | $107.97 | $107.91 | $107.91 | $107.91 | 4,160,000 |
| 2023-04-11 | $107.93 | $107.96 | $107.90 | $107.93 | $107.93 | 4,360,900 |
| 2023-04-10 | $107.95 | $107.98 | $107.91 | $107.93 | $107.93 | 4,711,600 |
| 2023-04-07 | $107.93 | $107.98 | $107.91 | $107.96 | $107.96 | 7,450,900 |
| 2023-04-06 | $107.92 | $108.02 | $107.90 | $107.92 | $107.92 | 4,557,400 |
| 2023-04-05 | $107.92 | $107.92 | $107.92 | $107.92 | $107.92 | 0 |
| 2023-04-04 | $107.90 | $108.10 | $107.89 | $107.92 | $107.92 | 6,682,900 |
| 2023-04-03 | $107.84 | $108.05 | $107.84 | $107.94 | $107.94 | 5,293,300 |
| 2023-03-31 | $107.71 | $107.95 | $107.71 | $107.84 | $107.84 | 3,613,100 |
| 2023-03-30 | $107.78 | $107.82 | $107.72 | $107.75 | $107.75 | 3,325,900 |
| 2023-03-29 | $107.81 | $107.87 | $107.78 | $107.78 | $107.78 | 5,041,800 |
| 2023-03-28 | $107.88 | $107.88 | $107.79 | $107.82 | $107.82 | 5,489,600 |
| 2023-03-27 | $107.67 | $108.00 | $107.67 | $107.84 | $107.84 | 3,852,700 |
| 2023-03-24 | $107.57 | $107.74 | $107.57 | $107.68 | $107.68 | 4,225,730 |
| 2023-03-23 | $107.55 | $107.69 | $107.52 | $107.58 | $107.58 | 2,361,600 |
| 2023-03-22 | $107.52 | $107.58 | $107.46 | $107.56 | $107.56 | 5,250,800 |
| 2023-03-21 | $107.48 | $107.56 | $107.48 | $107.51 | $107.51 | 1,699,600 |
| 2023-03-20 | $107.47 | $107.54 | $107.47 | $107.51 | $107.51 | 1,264,600 |
| 2023-03-17 | $107.51 | $107.54 | $107.45 | $107.49 | $107.49 | 1,710,500 |
| 2023-03-16 | $107.54 | $107.55 | $107.48 | $107.49 | $107.49 | 1,774,100 |
| 2023-03-15 | $108.10 | $108.10 | $107.46 | $107.50 | $107.50 | 3,276,600 |
| 2023-03-14 | $108.36 | $108.37 | $108.32 | $108.35 | $107.60 | 2,757,800 |
| 2023-03-13 | $108.37 | $108.49 | $108.33 | $108.36 | $107.61 | 3,493,400 |
| 2023-03-10 | $108.15 | $108.38 | $108.15 | $108.34 | $107.59 | 3,395,300 |
| 2023-03-09 | $107.87 | $108.19 | $107.87 | $108.10 | $107.35 | 2,588,500 |
| 2023-03-08 | $107.78 | $108.10 | $107.77 | $107.89 | $107.14 | 2,866,400 |
| 2023-03-07 | $107.81 | $107.81 | $107.77 | $107.78 | $107.03 | 3,022,100 |
| 2023-03-06 | $107.57 | $107.79 | $107.53 | $107.76 | $107.01 | 3,577,400 |
| 2023-03-03 | $107.53 | $107.63 | $107.53 | $107.58 | $106.83 | 7,943,800 |
| 2023-03-02 | $107.60 | $107.60 | $107.37 | $107.53 | $106.79 | 5,802,600 |
| 2023-03-01 | $107.74 | $107.84 | $107.57 | $107.60 | $106.85 | 3,536,200 |
| 2023-02-28 | $107.81 | $107.83 | $107.72 | $107.74 | $106.99 | 2,413,100 |
| 2023-02-27 | $107.86 | $107.89 | $107.75 | $107.78 | $107.04 | 3,022,000 |
| 2023-02-24 | $107.82 | $107.96 | $107.80 | $107.86 | $107.11 | 4,630,300 |
| 2023-02-23 | $107.74 | $107.85 | $107.73 | $107.82 | $107.07 | 1,922,800 |
| 2023-02-22 | $107.58 | $107.78 | $107.57 | $107.77 | $107.02 | 2,548,700 |
| 2023-02-21 | $107.63 | $107.66 | $107.60 | $107.61 | $106.87 | 1,549,500 |
| 2023-02-20 | $107.68 | $107.77 | $107.62 | $107.64 | $106.90 | 1,304,100 |
| 2023-02-17 | $107.75 | $107.80 | $107.69 | $107.72 | $106.97 | 2,832,500 |
| 2023-02-16 | $107.73 | $107.79 | $107.72 | $107.74 | $106.99 | 3,360,200 |
| 2023-02-15 | $107.75 | $107.81 | $107.71 | $107.74 | $106.99 | 3,990,900 |
| 2023-02-14 | $107.81 | $107.83 | $107.71 | $107.76 | $107.01 | 4,603,200 |
| 2023-02-13 | $107.79 | $107.84 | $107.79 | $107.80 | $107.05 | 1,491,800 |
| 2023-02-10 | $107.78 | $107.88 | $107.78 | $107.80 | $107.05 | 4,589,400 |
| 2023-02-09 | $107.68 | $107.84 | $107.68 | $107.78 | $107.04 | 5,419,800 |
| 2023-02-08 | $107.63 | $107.92 | $107.62 | $107.67 | $106.92 | 3,139,400 |
| 2023-02-07 | $107.62 | $107.66 | $107.58 | $107.64 | $106.89 | 3,711,400 |
| 2023-02-06 | $107.56 | $107.70 | $107.56 | $107.61 | $106.86 | 3,907,400 |
| 2023-02-03 | $107.59 | $107.60 | $107.54 | $107.57 | $106.82 | 2,272,900 |
| 2023-02-02 | $107.56 | $107.70 | $107.56 | $107.61 | $106.86 | 3,056,800 |
| 2023-02-01 | $107.52 | $107.67 | $107.52 | $107.56 | $106.81 | 2,290,700 |
| 2023-01-31 | $107.44 | $107.54 | $107.42 | $107.53 | $106.78 | 3,342,300 |
| 2023-01-30 | $107.44 | $107.48 | $107.33 | $107.45 | $106.71 | 3,219,700 |
| 2023-01-20 | $107.26 | $107.51 | $107.26 | $107.45 | $106.70 | 1,696,500 |
| 2023-01-19 | $107.23 | $107.28 | $107.19 | $107.25 | $106.51 | 2,034,900 |
| 2023-01-18 | $107.21 | $107.33 | $107.19 | $107.24 | $106.49 | 2,932,900 |
| 2023-01-17 | $107.20 | $107.24 | $107.19 | $107.23 | $106.49 | 2,904,000 |
| 2023-01-16 | $107.18 | $107.24 | $107.16 | $107.23 | $106.49 | 1,302,620 |
| 2023-01-13 | $107.17 | $107.20 | $107.14 | $107.19 | $106.45 | 1,491,300 |
| 2023-01-12 | $107.25 | $107.33 | $107.09 | $107.17 | $106.43 | 2,394,000 |
| 2023-01-11 | $107.47 | $107.52 | $107.25 | $107.28 | $106.54 | 4,065,400 |
| 2023-01-10 | $107.46 | $107.53 | $107.42 | $107.47 | $106.73 | 2,520,500 |
| 2023-01-09 | $107.43 | $107.49 | $107.41 | $107.46 | $106.72 | 3,694,500 |
| 2023-01-06 | $107.37 | $107.53 | $107.32 | $107.45 | $106.71 | 1,549,500 |
| 2023-01-05 | $107.34 | $107.42 | $107.34 | $107.39 | $106.64 | 2,644,600 |
| 2023-01-04 | $107.14 | $107.37 | $107.14 | $107.37 | $106.62 | 3,178,800 |
| 2023-01-03 | $107.09 | $107.19 | $107.09 | $107.18 | $106.44 | 1,379,900 |
| 2023-01-02 | $107.14 | $107.14 | $107.14 | $107.14 | $106.39 | 0 |
| 2022-12-30 | $107.08 | $107.30 | $107.08 | $107.14 | $107.14 | 2,727,400 |
| 2022-12-29 | $107.14 | $107.20 | $107.07 | $107.07 | $107.07 | 1,619,500 |
| 2022-12-28 | $107.39 | $107.39 | $107.05 | $107.17 | $107.17 | 2,427,800 |
| 2022-12-27 | $107.27 | $107.44 | $107.27 | $107.39 | $107.39 | 3,320,900 |
| 2022-12-26 | $107.16 | $107.28 | $107.14 | $107.21 | $107.21 | 1,796,310 |
| 2022-12-23 | $107.05 | $107.10 | $107.00 | $107.07 | $107.07 | 4,103,500 |
| 2022-12-22 | $107.16 | $107.16 | $107.01 | $107.08 | $107.08 | 1,245,400 |
| 2022-12-21 | $107.04 | $107.34 | $107.04 | $107.16 | $107.16 | 1,981,300 |
| 2022-12-20 | $106.95 | $107.13 | $106.95 | $107.05 | $107.05 | 1,258,900 |
| 2022-12-19 | $107.15 | $107.15 | $106.91 | $106.96 | $106.96 | 1,767,100 |
| 2022-12-16 | $107.18 | $107.45 | $107.15 | $107.17 | $107.17 | 678,200 |
| 2022-12-15 | $108.15 | $108.19 | $108.12 | $108.15 | $108.15 | 1,129,000 |
| 2022-12-14 | $108.06 | $108.28 | $107.91 | $108.17 | $107.17 | 1,955,700 |
| 2022-12-13 | $108.17 | $108.17 | $108.04 | $108.08 | $108.08 | 1,985,200 |
| 2022-12-12 | $108.21 | $108.22 | $108.11 | $108.20 | $108.20 | 1,689,300 |
| 2022-12-09 | $108.08 | $108.19 | $108.06 | $108.19 | $108.19 | 1,276,200 |
| 2022-12-08 | $108.03 | $108.13 | $107.93 | $108.10 | $108.10 | 1,799,700 |
| 2022-12-07 | $108.09 | $108.09 | $107.90 | $108.03 | $108.03 | 2,279,400 |
| 2022-12-06 | $108.07 | $108.17 | $108.04 | $108.10 | $108.10 | 1,575,200 |
| 2022-12-05 | $108.26 | $108.31 | $108.07 | $108.09 | $108.09 | 3,425,000 |
| 2022-12-01 | $108.63 | $108.65 | $108.43 | $108.53 | $108.53 | 3,018,500 |
| 2022-11-30 | $108.53 | $108.96 | $108.53 | $108.63 | $108.63 | 1,300,500 |
| 2022-11-29 | $108.66 | $108.71 | $108.44 | $108.52 | $108.52 | 923,300 |
| 2022-11-28 | $108.59 | $108.80 | $108.59 | $108.68 | $108.68 | 2,111,200 |
| 2022-11-25 | $108.56 | $108.76 | $108.56 | $108.63 | $108.63 | 1,537,700 |
| 2022-11-24 | $108.55 | $108.60 | $108.50 | $108.54 | $108.54 | 2,276,900 |
| 2022-11-23 | $108.37 | $108.68 | $108.37 | $108.50 | $108.50 | 1,979,600 |
| 2022-11-22 | $108.30 | $108.64 | $108.27 | $108.32 | $108.32 | 3,089,500 |
| 2022-11-21 | $108.04 | $108.35 | $108.04 | $108.32 | $108.32 | 2,564,200 |
| 2022-11-18 | $107.96 | $108.03 | $107.92 | $108.03 | $108.03 | 1,882,100 |
| 2022-11-17 | $107.84 | $107.96 | $107.81 | $107.95 | $107.95 | 1,748,100 |
| 2022-11-16 | $107.89 | $107.93 | $107.81 | $107.86 | $107.86 | 685,100 |
| 2022-11-15 | $107.96 | $107.98 | $107.80 | $107.88 | $107.88 | 1,447,200 |
| 2022-11-14 | $108.30 | $108.30 | $107.93 | $107.97 | $107.97 | 3,400,000 |
| 2022-11-11 | $108.37 | $108.37 | $108.28 | $108.31 | $108.31 | 1,830,900 |
| 2022-11-10 | $108.33 | $108.39 | $108.30 | $108.38 | $108.38 | 4,103,100 |
| 2022-11-09 | $108.38 | $108.40 | $108.32 | $108.34 | $108.34 | 1,738,000 |
| 2022-11-08 | $108.36 | $108.39 | $108.32 | $108.38 | $108.38 | 2,716,100 |
| 2022-11-07 | $108.36 | $108.43 | $108.30 | $108.37 | $108.37 | 2,272,000 |
| 2022-11-04 | $108.42 | $108.47 | $108.31 | $108.38 | $108.38 | 3,176,800 |
| 2022-11-03 | $108.38 | $108.45 | $108.36 | $108.42 | $108.42 | 2,101,500 |
| 2022-11-02 | $108.65 | $108.65 | $108.35 | $108.40 | $108.40 | 3,335,200 |
| 2022-11-01 | $108.60 | $108.74 | $108.57 | $108.66 | $108.66 | 2,617,300 |
| 2022-10-31 | $108.55 | $108.69 | $108.53 | $108.59 | $108.59 | 3,058,800 |
| 2022-10-28 | $108.53 | $108.62 | $108.50 | $108.55 | $108.55 | 2,374,500 |
| 2022-10-27 | $108.57 | $108.66 | $108.47 | $108.54 | $108.54 | 2,964,900 |
| 2022-10-26 | $108.42 | $108.84 | $108.41 | $108.66 | $108.66 | 2,316,800 |
| 2022-10-25 | $108.41 | $108.50 | $108.37 | $108.42 | $108.42 | 2,760,500 |
| 2022-10-24 | $108.40 | $108.44 | $108.39 | $108.43 | $108.43 | 2,071,900 |
| 2022-10-21 | $108.36 | $108.46 | $108.33 | $108.40 | $108.40 | 2,089,300 |
| 2022-10-20 | $108.34 | $108.41 | $108.31 | $108.34 | $108.34 | 2,338,500 |
| 2022-10-19 | $108.18 | $108.38 | $108.10 | $108.36 | $108.36 | 3,882,200 |
| 2022-10-18 | $108.12 | $108.27 | $108.08 | $108.25 | $108.25 | 3,515,400 |
| 2022-10-17 | $108.06 | $108.24 | $107.97 | $108.13 | $108.13 | 3,083,300 |
| 2022-10-14 | $108.01 | $108.13 | $107.97 | $108.07 | $108.07 | 3,993,200 |
| 2022-10-13 | $107.98 | $108.02 | $107.93 | $108.02 | $108.02 | 2,320,300 |
| 2022-10-12 | $107.99 | $108.02 | $107.94 | $107.98 | $107.98 | 3,316,900 |
| 2022-10-11 | $107.95 | $108.01 | $107.92 | $107.98 | $107.98 | 1,698,300 |
| 2022-10-10 | $107.73 | $107.92 | $107.73 | $107.92 | $107.92 | 2,098,100 |
| 2022-09-30 | $107.59 | $107.78 | $107.59 | $107.78 | $107.78 | 2,009,200 |
| 2022-09-29 | $107.66 | $107.71 | $107.55 | $107.55 | $107.55 | 2,417,800 |
| 2022-09-28 | $107.62 | $107.69 | $107.60 | $107.66 | $107.66 | 2,345,100 |
| 2022-09-27 | $107.73 | $107.76 | $107.60 | $107.64 | $107.64 | 2,233,900 |
| 2022-09-26 | $108.10 | $108.10 | $107.68 | $107.73 | $107.73 | 3,669,700 |
| 2022-09-23 | $108.11 | $108.12 | $108.09 | $108.11 | $108.11 | 1,979,500 |
| 2022-09-22 | $108.08 | $108.14 | $108.06 | $108.08 | $108.08 | 2,638,300 |
| 2022-09-21 | $108.05 | $108.10 | $108.04 | $108.09 | $108.09 | 1,827,700 |
| 2022-09-20 | $108.08 | $108.19 | $108.04 | $108.05 | $108.05 | 1,830,300 |
| 2022-09-19 | $108.36 | $108.36 | $107.85 | $108.08 | $108.08 | 2,363,300 |
| 2022-09-16 | $108.52 | $108.56 | $108.35 | $108.36 | $108.36 | 1,219,700 |
| 2022-09-15 | $108.46 | $108.56 | $108.42 | $108.51 | $108.51 | 2,976,400 |
| 2022-09-14 | $108.59 | $108.59 | $108.45 | $108.46 | $108.46 | 2,438,100 |
| 2022-09-13 | $108.72 | $108.77 | $108.54 | $108.56 | $108.56 | 3,132,300 |
| 2022-09-12 | $108.73 | $108.73 | $108.73 | $108.73 | $108.73 | 0 |
| 2022-09-09 | $108.67 | $108.74 | $108.66 | $108.73 | $108.73 | 1,492,500 |
| 2022-09-08 | $108.63 | $108.68 | $108.47 | $108.66 | $108.66 | 3,090,800 |
| 2022-09-07 | $108.72 | $108.75 | $108.60 | $108.65 | $108.65 | 2,771,800 |
| 2022-09-06 | $108.74 | $108.90 | $108.57 | $108.70 | $108.70 | 3,483,300 |
| 2022-09-05 | $108.40 | $108.78 | $108.40 | $108.74 | $108.74 | 2,888,000 |
| 2022-09-02 | $108.34 | $108.60 | $108.34 | $108.54 | $108.54 | 2,876,500 |
| 2022-09-01 | $108.30 | $108.36 | $108.28 | $108.33 | $108.33 | 2,033,700 |
| 2022-08-31 | $108.19 | $108.33 | $108.17 | $108.29 | $108.29 | 2,500,000 |
| 2022-08-30 | $108.17 | $108.39 | $108.14 | $108.17 | $108.17 | 2,192,900 |
| 2022-08-29 | $108.05 | $108.22 | $108.05 | $108.17 | $108.17 | 1,910,200 |
| 2022-08-26 | $108.30 | $108.40 | $108.01 | $108.05 | $108.05 | 1,216,300 |
| 2022-08-25 | $109.25 | $109.30 | $109.23 | $109.27 | $108.27 | 1,061,900 |
| 2022-08-24 | $109.21 | $109.34 | $109.17 | $109.25 | $108.25 | 1,119,800 |
| 2022-08-23 | $109.14 | $109.24 | $109.13 | $109.19 | $108.19 | 1,112,700 |
| 2022-08-22 | $109.06 | $109.73 | $109.06 | $109.11 | $108.11 | 937,000 |
| 2022-08-19 | $108.98 | $109.42 | $108.96 | $109.04 | $108.04 | 2,708,100 |
| 2022-08-18 | $108.98 | $109.52 | $108.92 | $108.96 | $107.96 | 1,425,400 |
| 2022-08-17 | $108.93 | $108.99 | $108.93 | $108.96 | $107.96 | 1,963,800 |
| 2022-08-16 | $109.01 | $109.16 | $108.90 | $108.94 | $107.95 | 1,634,300 |
| 2022-08-15 | $108.49 | $109.10 | $108.49 | $109.01 | $108.01 | 1,409,800 |
| 2022-08-12 | $108.54 | $108.58 | $108.39 | $108.48 | $107.48 | 1,014,200 |
| 2022-08-11 | $108.60 | $108.60 | $108.55 | $108.55 | $108.55 | 797,400 |
| 2022-08-10 | $108.60 | $108.66 | $108.52 | $108.62 | $108.62 | 1,732,300 |
| 2022-08-09 | $108.54 | $108.65 | $108.51 | $108.62 | $108.62 | 2,243,400 |
| 2022-08-08 | $108.54 | $108.57 | $108.34 | $108.54 | $108.54 | 1,259,400 |
| 2022-08-05 | $108.47 | $108.68 | $108.47 | $108.54 | $108.54 | 1,542,500 |
| 2022-08-04 | $108.41 | $108.48 | $108.35 | $108.46 | $108.46 | 1,639,800 |
| 2022-08-03 | $108.39 | $108.43 | $108.35 | $108.40 | $108.40 | 776,900 |
| 2022-08-02 | $108.15 | $108.50 | $108.15 | $108.38 | $108.38 | 921,600 |
| 2022-08-01 | $107.96 | $108.18 | $107.94 | $108.14 | $108.14 | 1,631,800 |
| 2022-07-29 | $107.87 | $107.96 | $107.85 | $107.95 | $107.95 | 1,033,900 |
| 2022-07-28 | $107.92 | $107.92 | $107.82 | $107.85 | $107.85 | 1,428,300 |
| 2022-07-27 | $107.87 | $107.96 | $107.87 | $107.92 | $107.92 | 1,055,000 |
| 2022-07-26 | $107.81 | $107.89 | $107.81 | $107.86 | $107.86 | 1,100,900 |
| 2022-07-25 | $107.80 | $107.84 | $107.79 | $107.81 | $107.81 | 589,400 |
| 2022-07-22 | $107.71 | $107.85 | $107.71 | $107.80 | $107.80 | 1,298,600 |
| 2022-07-21 | $107.72 | $107.87 | $107.72 | $107.73 | $107.73 | 448,400 |
| 2022-07-20 | $107.68 | $107.75 | $107.67 | $107.70 | $107.70 | 498,900 |
| 2022-07-19 | $107.71 | $107.73 | $107.61 | $107.72 | $107.72 | 655,500 |
| 2022-07-18 | $107.68 | $107.84 | $107.64 | $107.71 | $107.71 | 215,100 |
| 2022-07-15 | $107.50 | $107.82 | $107.50 | $107.66 | $107.66 | 729,400 |
| 2022-07-14 | $107.41 | $107.48 | $107.41 | $107.48 | $107.48 | 247,200 |
| 2022-07-13 | $107.40 | $107.44 | $107.39 | $107.41 | $107.41 | 16,200 |
| 2022-07-12 | $107.39 | $107.44 | $107.37 | $107.40 | $107.40 | 186,100 |
| 2022-07-11 | $107.39 | $107.44 | $107.36 | $107.39 | $107.39 | 113,400 |
| 2022-07-08 | $107.37 | $107.43 | $107.36 | $107.39 | $107.39 | 130,200 |
| 2022-07-07 | $107.40 | $107.46 | $107.37 | $107.39 | $107.39 | 284,100 |
| 2022-07-06 | $107.38 | $107.39 | $107.38 | $107.38 | $107.38 | 5,200 |
| 2022-07-05 | $107.43 | $107.47 | $107.41 | $107.41 | $107.41 | 9,100 |
| 2022-07-04 | $107.45 | $107.59 | $107.35 | $107.43 | $107.43 | 120,100 |
| 2022-07-01 | $107.45 | $107.54 | $107.37 | $107.40 | $107.40 | 146,800 |
| 2022-06-30 | $107.41 | $107.45 | $107.40 | $107.42 | $107.42 | 45,100 |
| 2022-06-29 | $107.45 | $107.46 | $107.42 | $107.42 | $107.42 | 10,100 |
| 2022-06-28 | $107.44 | $107.45 | $107.42 | $107.43 | $107.43 | 71,000 |
| 2022-06-27 | $107.69 | $107.69 | $107.42 | $107.43 | $107.43 | 194,000 |
| 2022-06-24 | $107.66 | $107.71 | $107.62 | $107.66 | $107.66 | 48,500 |
| 2022-06-23 | $107.64 | $107.71 | $107.63 | $107.67 | $107.67 | 77,300 |
| 2022-06-22 | $107.69 | $107.72 | $107.66 | $107.67 | $107.67 | 54,900 |
| 2022-06-21 | $107.81 | $107.81 | $107.57 | $107.64 | $107.64 | 113,400 |
| 2022-06-20 | $107.81 | $107.91 | $107.76 | $107.76 | $107.76 | 64,700 |
| 2022-06-17 | $107.73 | $107.96 | $107.71 | $107.79 | $107.79 | 256,900 |
| 2022-06-16 | $107.73 | $107.73 | $107.69 | $107.72 | $107.72 | 133,300 |
| 2022-06-15 | $107.72 | $107.73 | $107.68 | $107.73 | $107.73 | 58,800 |
| 2022-06-14 | $107.78 | $107.80 | $107.69 | $107.73 | $107.73 | 41,800 |
| 2022-06-13 | $107.76 | $107.80 | $107.76 | $107.80 | $107.80 | 28,500 |
| 2022-06-10 | $107.77 | $107.85 | $107.76 | $107.79 | $107.79 | 36,200 |
| 2022-06-09 | $107.74 | $107.88 | $107.71 | $107.80 | $107.80 | 272,200 |
| 2022-06-08 | $107.68 | $107.71 | $107.68 | $107.71 | $107.71 | 23,800 |
| 2022-06-07 | $107.71 | $107.75 | $107.71 | $107.72 | $107.72 | 9,900 |
| 2022-06-06 | $107.80 | $107.80 | $107.71 | $107.76 | $107.76 | 103,500 |
| 2022-06-02 | $107.93 | $107.93 | $107.65 | $107.80 | $107.80 | 780,600 |
| 2022-06-01 | $107.95 | $108.00 | $107.88 | $107.93 | $107.93 | 41,400 |
| 2022-05-31 | $108.01 | $108.11 | $107.94 | $107.95 | $107.95 | 117,900 |
| 2022-05-30 | $108.48 | $108.48 | $107.65 | $108.06 | $108.06 | 145,500 |
| 2022-05-27 | $108.54 | $108.86 | $108.49 | $108.59 | $107.89 | 345,800 |
| 2022-05-26 | $108.16 | $108.67 | $108.16 | $108.49 | $107.79 | 130,700 |
| 2022-05-25 | $107.91 | $108.15 | $107.91 | $108.11 | $107.41 | 92,300 |
| 2022-05-24 | $107.51 | $107.95 | $107.51 | $107.86 | $107.16 | 120,300 |
| 2022-05-23 | $107.23 | $107.60 | $107.20 | $107.55 | $106.86 | 65,500 |
| 2022-05-20 | $107.18 | $107.23 | $107.13 | $107.22 | $106.53 | 561,300 |
| 2022-05-19 | $107.28 | $107.50 | $107.16 | $107.18 | $106.49 | 310,700 |
| 2022-05-18 | $107.48 | $107.57 | $107.27 | $107.32 | $106.63 | 232,800 |
| 2022-05-17 | $107.60 | $107.63 | $107.11 | $107.52 | $106.83 | 275,800 |
| 2022-05-16 | $107.83 | $107.83 | $107.57 | $107.62 | $106.93 | 210,500 |
| 2022-05-13 | $107.98 | $108.07 | $107.70 | $107.83 | $107.14 | 552,400 |
| 2022-05-12 | $107.80 | $108.03 | $107.76 | $108.03 | $107.33 | 111,500 |
| 2022-05-11 | $107.68 | $107.83 | $107.62 | $107.76 | $107.07 | 174,100 |
| 2022-05-10 | $107.58 | $107.66 | $107.58 | $107.65 | $106.96 | 75,400 |
| 2022-05-09 | $107.49 | $107.83 | $107.42 | $107.58 | $106.88 | 77,900 |
| 2022-05-06 | $107.44 | $107.50 | $107.44 | $107.45 | $106.76 | 37,400 |
| 2022-05-05 | $107.45 | $107.49 | $107.39 | $107.47 | $106.78 | 66,600 |
| 2022-05-04 | $107.48 | $107.48 | $107.48 | $107.48 | $106.78 | 0 |
| 2022-05-03 | $107.48 | $107.48 | $107.48 | $107.48 | $106.78 | 0 |
| 2022-04-29 | $107.52 | $107.54 | $107.45 | $107.48 | $106.78 | 31,100 |
| 2022-04-28 | $107.53 | $107.59 | $107.50 | $107.56 | $106.87 | 58,500 |
| 2022-04-27 | $107.57 | $107.58 | $107.52 | $107.57 | $106.87 | 3,600 |
| 2022-04-26 | $107.65 | $107.66 | $107.49 | $107.55 | $106.85 | 159,700 |
| 2022-04-25 | $107.57 | $107.73 | $107.53 | $107.68 | $106.98 | 62,500 |
| 2022-04-22 | $107.53 | $107.60 | $107.48 | $107.55 | $106.86 | 23,500 |
| 2022-04-21 | $107.50 | $107.71 | $107.48 | $107.56 | $106.86 | 219,500 |
| 2022-04-20 | $107.50 | $107.56 | $107.50 | $107.53 | $106.84 | 44,310 |
| 2022-04-19 | $107.49 | $107.56 | $107.49 | $107.53 | $106.84 | 85,900 |
| 2022-04-18 | $107.55 | $107.57 | $107.49 | $107.52 | $106.83 | 30,200 |
| 2022-04-15 | $107.62 | $107.76 | $107.57 | $107.57 | $106.88 | 250,300 |
| 2022-04-14 | $107.62 | $107.74 | $107.57 | $107.61 | $106.91 | 251,100 |
| 2022-04-13 | $107.53 | $107.59 | $107.53 | $107.58 | $106.89 | 29,400 |
| 2022-04-12 | $107.54 | $107.64 | $107.43 | $107.56 | $106.87 | 111,200 |
| 2022-04-11 | $107.46 | $107.76 | $107.46 | $107.51 | $106.82 | 123,200 |
| 2022-04-08 | $107.34 | $107.53 | $107.28 | $107.45 | $106.76 | 72,700 |
| 2022-04-07 | $107.17 | $107.40 | $107.11 | $107.31 | $106.62 | 362,300 |
| 2022-04-06 | $106.72 | $107.15 | $106.72 | $107.13 | $106.44 | 208,100 |
| 2022-04-05 | $106.67 | $106.67 | $106.67 | $106.67 | $105.98 | 0 |
| 2022-04-04 | $106.67 | $106.67 | $106.67 | $106.67 | $105.98 | 0 |
| 2022-04-01 | $106.72 | $106.72 | $106.67 | $106.67 | $105.98 | 20,800 |
| 2022-03-31 | $106.86 | $106.86 | $106.65 | $106.70 | $106.01 | 15,800 |
| 2022-03-30 | $106.96 | $106.96 | $106.82 | $106.84 | $106.15 | 45,800 |
| 2022-03-29 | $106.97 | $107.00 | $106.85 | $106.92 | $106.23 | 31,400 |
| 2022-03-28 | $106.97 | $106.97 | $106.90 | $106.92 | $106.23 | 24,800 |
| 2022-03-25 | $106.56 | $107.10 | $106.48 | $106.92 | $106.23 | 253,900 |
| 2022-03-24 | $106.50 | $106.66 | $106.46 | $106.53 | $105.84 | 33,110 |
| 2022-03-23 | $106.45 | $106.79 | $106.42 | $106.50 | $105.81 | 128,900 |
| 2022-03-22 | $106.57 | $106.57 | $106.31 | $106.45 | $105.76 | 56,800 |
| 2022-03-21 | $107.05 | $107.05 | $106.54 | $106.62 | $105.94 | 280,700 |
| 2022-03-18 | $107.03 | $107.11 | $107.02 | $107.07 | $106.38 | 241,300 |
| 2022-03-17 | $107.08 | $107.12 | $107.03 | $107.05 | $106.36 | 245,300 |
| 2022-03-16 | $107.06 | $107.36 | $106.95 | $107.08 | $106.39 | 411,200 |
| 2022-03-15 | $106.98 | $107.30 | $106.98 | $107.09 | $106.40 | 379,100 |
| 2022-03-14 | $106.85 | $107.11 | $106.85 | $106.98 | $106.29 | 385,700 |
| 2022-03-11 | $106.80 | $106.84 | $106.79 | $106.83 | $106.14 | 14,100 |
| 2022-03-10 | $106.80 | $106.97 | $106.79 | $106.82 | $106.13 | 145,500 |
| 2022-03-09 | $106.81 | $107.00 | $106.77 | $106.84 | $106.15 | 308,000 |
| 2022-03-08 | $106.74 | $106.99 | $106.74 | $106.85 | $106.16 | 139,000 |
| 2022-03-07 | $106.74 | $106.81 | $106.73 | $106.78 | $106.09 | 45,700 |
| 2022-03-04 | $106.68 | $106.89 | $106.64 | $106.77 | $106.08 | 77,700 |
| 2022-03-03 | $106.70 | $106.70 | $106.63 | $106.66 | $105.97 | 67,800 |
| 2022-03-02 | $106.65 | $106.70 | $106.62 | $106.68 | $105.99 | 84,400 |
| 2022-03-01 | $107.07 | $107.10 | $106.51 | $106.67 | $105.98 | 312,200 |
| 2022-02-28 | $107.07 | $107.09 | $107.03 | $107.08 | $106.39 | 63,100 |
| 2022-02-25 | $107.15 | $107.21 | $107.05 | $107.05 | $106.36 | 81,800 |
| 2022-02-24 | $107.61 | $107.74 | $107.55 | $107.70 | $106.41 | 257,200 |
| 2022-02-23 | $107.50 | $107.74 | $107.50 | $107.58 | $106.29 | 98,900 |
| 2022-02-22 | $107.33 | $107.65 | $107.33 | $107.53 | $106.24 | 502,100 |
| 2022-02-21 | $107.59 | $107.63 | $107.50 | $107.51 | $106.22 | 167,300 |
| 2022-02-18 | $107.67 | $107.81 | $107.62 | $107.62 | $106.33 | 305,300 |
| 2022-02-17 | $107.59 | $108.00 | $107.57 | $107.65 | $106.36 | 154,900 |
| 2022-02-16 | $107.60 | $107.67 | $107.56 | $107.60 | $106.31 | 102,700 |
| 2022-02-15 | $107.64 | $107.80 | $107.64 | $107.65 | $106.36 | 61,700 |
| 2022-02-14 | $107.84 | $107.98 | $107.55 | $107.62 | $106.33 | 167,300 |
| 2022-02-11 | $108.24 | $108.24 | $107.70 | $107.79 | $106.50 | 146,800 |
| 2022-02-10 | $108.32 | $108.37 | $108.14 | $108.24 | $106.94 | 99,600 |
| 2022-02-09 | $108.27 | $108.55 | $108.27 | $108.33 | $107.03 | 156,300 |
| 2022-02-08 | $107.91 | $108.29 | $107.91 | $108.22 | $106.92 | 153,700 |
| 2022-02-07 | $107.80 | $107.90 | $107.80 | $107.86 | $106.56 | 24,900 |
| 2022-02-04 | $107.85 | $107.85 | $107.85 | $107.85 | $106.56 | 0 |
| 2022-02-03 | $107.85 | $107.85 | $107.85 | $107.85 | $106.56 | 0 |
| 2022-02-02 | $107.85 | $107.85 | $107.85 | $107.85 | $106.56 | 0 |
| 2022-02-01 | $107.85 | $107.85 | $107.85 | $107.85 | $106.56 | 0 |
| 2022-01-28 | $107.94 | $108.30 | $107.85 | $107.85 | $106.56 | 369,900 |
| 2022-01-27 | $108.00 | $108.00 | $107.90 | $107.90 | $106.61 | 15,200 |
| 2022-01-26 | $108.06 | $108.23 | $107.93 | $107.95 | $106.66 | 82,700 |
| 2022-01-25 | $107.98 | $108.50 | $107.98 | $107.98 | $106.69 | 313,800 |
| 2022-01-24 | $107.45 | $108.48 | $107.45 | $107.96 | $106.67 | 318,300 |
| 2022-01-21 | $107.05 | $107.60 | $107.00 | $107.36 | $106.08 | 217,600 |
| 2022-01-20 | $106.75 | $107.05 | $106.75 | $107.00 | $105.71 | 38,200 |
| 2022-01-19 | $106.53 | $107.10 | $106.53 | $107.00 | $105.72 | 51,000 |
| 2022-01-18 | $106.52 | $106.75 | $106.50 | $106.68 | $105.40 | 47,900 |
| 2022-01-17 | $106.18 | $106.57 | $106.18 | $106.47 | $105.19 | 25,000 |
| 2022-01-14 | $106.18 | $106.34 | $106.13 | $106.25 | $104.98 | 36,900 |
| 2022-01-13 | $105.95 | $106.14 | $105.95 | $106.13 | $104.85 | 18,900 |
| 2022-01-12 | $105.95 | $106.08 | $105.95 | $105.99 | $104.72 | 28,900 |
| 2022-01-11 | $105.76 | $105.98 | $105.76 | $105.90 | $104.63 | 19,000 |
| 2022-01-10 | $105.73 | $105.80 | $105.73 | $105.80 | $104.53 | 11,300 |
| 2022-01-07 | $105.68 | $105.78 | $105.65 | $105.74 | $104.47 | 36,700 |
| 2022-01-06 | $105.52 | $105.70 | $105.46 | $105.68 | $104.41 | 135,000 |
| 2022-01-05 | $105.40 | $105.63 | $105.39 | $105.47 | $104.20 | 199,100 |
| 2022-01-04 | $105.31 | $105.46 | $105.22 | $105.45 | $104.19 | 136,000 |
| 2022-01-03 | $105.26 | $105.26 | $105.26 | $105.26 | $104.00 | 0 |
| 2021-12-31 | $105.18 | $105.80 | $105.17 | $105.26 | $104.00 | 264,100 |
| 2021-12-30 | $105.42 | $105.42 | $105.20 | $105.22 | $103.96 | 208,000 |
| 2021-12-29 | $105.63 | $105.72 | $105.42 | $105.46 | $104.19 | 265,800 |
| 2021-12-28 | $105.82 | $105.89 | $105.61 | $105.67 | $104.41 | 354,700 |
| 2021-12-27 | $105.91 | $106.01 | $105.73 | $105.84 | $104.58 | 102,800 |
| 2021-12-24 | $105.90 | $106.17 | $105.87 | $105.87 | $104.60 | 180,300 |
| 2021-12-23 | $105.96 | $106.20 | $105.89 | $105.90 | $104.63 | 119,700 |
| 2021-12-22 | $106.09 | $106.39 | $105.80 | $105.92 | $104.65 | 273,900 |
| 2021-12-21 | $106.15 | $106.22 | $105.97 | $106.05 | $104.78 | 207,600 |
| 2021-12-20 | $106.40 | $106.40 | $106.15 | $106.18 | $104.91 | 54,400 |
| 2021-12-17 | $106.39 | $106.49 | $106.30 | $106.40 | $105.13 | 54,000 |
| 2021-12-16 | $106.41 | $106.42 | $106.32 | $106.34 | $105.06 | 105,200 |
| 2021-12-15 | $106.37 | $106.37 | $106.36 | $106.37 | $105.09 | 14,900 |
| 2021-12-14 | $106.33 | $106.37 | $106.31 | $106.37 | $105.10 | 8,100 |
| 2021-12-13 | $106.30 | $106.30 | $106.30 | $106.30 | $105.03 | 8,000 |
| 2021-12-10 | $106.36 | $106.36 | $106.30 | $106.35 | $105.08 | 33,400 |
| 2021-12-09 | $106.46 | $106.46 | $106.41 | $106.41 | $105.13 | 10,200 |
| 2021-12-08 | $106.47 | $106.56 | $106.12 | $106.46 | $105.19 | 91,400 |
| 2021-12-07 | $106.55 | $106.55 | $106.46 | $106.51 | $105.24 | 39,200 |
| 2021-12-06 | $106.04 | $106.71 | $106.04 | $106.60 | $105.32 | 114,200 |
| 2021-12-03 | $106.06 | $106.06 | $106.06 | $106.06 | $104.79 | 129,300 |
| 2021-12-02 | $106.09 | $106.09 | $106.09 | $106.09 | $104.82 | 30,600 |
| 2021-12-01 | $105.98 | $105.98 | $105.90 | $105.98 | $104.71 | 2,810 |
| 2021-11-30 | $105.98 | $105.98 | $105.90 | $105.94 | $104.67 | 13,800 |
| 2021-11-29 | $106.03 | $106.08 | $106.03 | $106.03 | $104.76 | 12,700 |
| 2021-11-26 | $105.91 | $106.00 | $105.85 | $105.98 | $104.71 | 46,100 |
| 2021-11-25 | $105.85 | $105.87 | $105.85 | $105.87 | $104.60 | 9,300 |
| 2021-11-24 | $105.70 | $105.83 | $105.70 | $105.80 | $104.53 | 20,300 |
| 2021-11-23 | $105.80 | $105.85 | $105.70 | $105.75 | $104.48 | 49,900 |
| 2021-11-22 | $105.82 | $105.85 | $105.82 | $105.85 | $104.58 | 100,100 |
| 2021-11-19 | $105.68 | $105.82 | $105.59 | $105.80 | $104.54 | 160,500 |
| 2021-11-18 | $105.63 | $105.82 | $105.36 | $105.63 | $104.37 | 63,700 |
| 2021-11-17 | $106.58 | $106.75 | $106.58 | $106.75 | $104.58 | 23,100 |
| 2021-11-16 | $106.47 | $106.62 | $106.47 | $106.58 | $104.41 | 70,300 |
| 2021-11-15 | $106.40 | $106.40 | $106.35 | $106.37 | $104.21 | 15,500 |
| 2021-11-12 | $106.46 | $106.60 | $106.46 | $106.55 | $104.38 | 54,300 |
| 2021-11-11 | $106.43 | $106.44 | $106.32 | $106.42 | $104.26 | 20,700 |
| 2021-11-10 | $106.47 | $106.50 | $106.47 | $106.47 | $104.30 | 9,900 |
| 2021-11-09 | $106.54 | $106.54 | $106.30 | $106.42 | $104.25 | 18,500 |
| 2021-11-08 | $106.44 | $106.63 | $106.40 | $106.59 | $104.42 | 52,000 |
| 2021-11-05 | $106.20 | $106.20 | $106.20 | $106.20 | $104.04 | 17,600 |
| 2021-11-04 | $106.19 | $106.20 | $106.13 | $106.20 | $104.04 | 16,500 |
| 2021-11-03 | $106.15 | $106.15 | $106.14 | $106.15 | $103.99 | 57,300 |
| 2021-11-02 | $106.10 | $106.10 | $106.10 | $106.10 | $103.95 | 2,800 |
| 2021-11-01 | $106.00 | $106.12 | $106.00 | $106.10 | $103.94 | 64,900 |
| 2021-10-29 | $105.96 | $105.96 | $105.90 | $105.95 | $103.80 | 1,100 |
| 2021-10-28 | $105.87 | $105.93 | $105.87 | $105.91 | $103.76 | 500 |
| 2021-10-27 | $105.88 | $105.94 | $105.88 | $105.89 | $103.73 | 9,800 |
| 2021-10-26 | $105.88 | $105.95 | $105.88 | $105.89 | $103.73 | 11,300 |
| 2021-10-25 | $105.77 | $105.90 | $105.77 | $105.83 | $103.68 | 9,700 |
| 2021-10-22 | $105.77 | $105.79 | $105.77 | $105.79 | $103.64 | 9,300 |
| 2021-10-21 | $105.74 | $105.76 | $105.74 | $105.76 | $103.61 | 100,400 |
| 2021-10-20 | $105.71 | $105.73 | $105.71 | $105.73 | $103.58 | 1,300 |
| 2021-10-19 | $105.75 | $105.75 | $105.68 | $105.72 | $103.57 | 112,800 |
| 2021-10-18 | $105.90 | $105.90 | $105.52 | $105.80 | $103.65 | 40,700 |
| 2021-10-15 | $106.08 | $106.08 | $106.06 | $106.06 | $103.90 | 7,500 |
| 2021-10-14 | $106.14 | $106.14 | $106.12 | $106.13 | $103.97 | 10,600 |
| 2021-10-13 | $106.19 | $106.19 | $106.19 | $106.19 | $104.03 | 0 |
| 2021-10-12 | $106.18 | $106.19 | $106.18 | $106.19 | $104.03 | 6,300 |
| 2021-10-11 | $106.23 | $106.24 | $106.13 | $106.15 | $103.99 | 35,200 |
| 2021-10-08 | $106.30 | $106.30 | $106.23 | $106.26 | $104.10 | 10,600 |
| 2021-10-07 | $106.31 | $106.31 | $106.31 | $106.31 | $104.14 | 0 |
| 2021-10-06 | $106.31 | $106.31 | $106.31 | $106.31 | $104.14 | 0 |
| 2021-09-30 | $106.32 | $106.41 | $106.23 | $106.31 | $104.14 | 95,000 |
| 2021-09-29 | $106.39 | $106.39 | $106.24 | $106.25 | $104.09 | 45,300 |
| 2021-09-28 | $106.54 | $106.60 | $106.45 | $106.45 | $104.28 | 4,100 |
| 2021-09-27 | $106.72 | $106.97 | $106.55 | $106.59 | $104.43 | 86,100 |
| 2021-09-24 | $106.65 | $106.89 | $106.55 | $106.67 | $104.50 | 263,300 |
| 2021-09-23 | $106.65 | $107.02 | $106.56 | $106.61 | $104.44 | 89,200 |
| 2021-09-22 | $106.48 | $106.75 | $106.48 | $106.60 | $104.43 | 63,600 |
| 2021-09-21 | $106.46 | $106.46 | $106.46 | $106.46 | $104.30 | 0 |
| 2021-09-20 | $106.46 | $106.46 | $106.46 | $106.46 | $104.30 | 0 |
| 2021-09-17 | $106.43 | $106.46 | $106.43 | $106.46 | $104.30 | 1,900 |
| 2021-09-16 | $106.52 | $107.48 | $106.40 | $106.40 | $104.24 | 77,200 |
| 2021-09-15 | $106.56 | $106.56 | $106.47 | $106.48 | $104.31 | 10,500 |
| 2021-09-14 | $106.47 | $106.61 | $106.40 | $106.52 | $104.35 | 80,300 |
| 2021-09-13 | $106.50 | $106.50 | $106.41 | $106.43 | $104.27 | 42,600 |
| 2021-09-10 | $106.38 | $106.66 | $106.34 | $106.45 | $104.29 | 195,500 |
| 2021-09-09 | $106.48 | $106.53 | $106.28 | $106.39 | $104.23 | 112,300 |
| 2021-09-08 | $106.53 | $106.57 | $106.32 | $106.48 | $104.32 | 98,100 |
| 2021-09-07 | $106.53 | $106.65 | $106.53 | $106.57 | $104.41 | 23,300 |
| 2021-09-06 | $106.68 | $106.76 | $106.50 | $106.58 | $104.41 | 101,500 |
| 2021-09-03 | $106.60 | $106.90 | $106.56 | $106.72 | $104.55 | 152,300 |
| 2021-09-02 | $106.59 | $106.85 | $106.55 | $106.60 | $104.43 | 294,200 |
| 2021-09-01 | $106.25 | $106.65 | $106.18 | $106.64 | $104.47 | 476,900 |
| 2021-08-31 | $106.25 | $106.25 | $106.20 | $106.20 | $104.04 | 2,700 |
| 2021-08-30 | $106.19 | $106.25 | $106.16 | $106.20 | $104.04 | 27,200 |
| 2021-08-27 | $106.40 | $106.40 | $105.99 | $106.21 | $104.05 | 52,800 |
| 2021-08-26 | $106.86 | $106.86 | $106.77 | $106.86 | $104.10 | 24,000 |
| 2021-08-25 | $106.86 | $107.00 | $106.76 | $106.82 | $104.06 | 140,200 |
| 2021-08-24 | $106.79 | $106.88 | $106.79 | $106.81 | $104.05 | 1,700 |
| 2021-08-23 | $106.91 | $106.92 | $106.82 | $106.83 | $104.08 | 15,800 |
| 2021-08-20 | $106.90 | $106.90 | $106.85 | $106.86 | $104.10 | 1,800 |
| 2021-08-19 | $106.95 | $106.95 | $106.90 | $106.90 | $104.14 | 3,900 |
| 2021-08-18 | $107.04 | $107.35 | $106.94 | $106.94 | $104.18 | 44,400 |
| 2021-08-17 | $106.93 | $107.00 | $106.91 | $106.99 | $104.22 | 23,700 |
| 2021-08-16 | $106.70 | $107.08 | $106.70 | $106.96 | $104.20 | 31,800 |
| 2021-08-13 | $106.76 | $107.05 | $106.70 | $106.75 | $103.99 | 26,500 |
| 2021-08-12 | $106.72 | $106.72 | $106.67 | $106.72 | $103.96 | 7,100 |
| 2021-08-11 | $106.77 | $107.10 | $106.72 | $106.72 | $103.96 | 23,900 |
| 2021-08-10 | $106.77 | $106.85 | $106.24 | $106.77 | $104.01 | 42,700 |
| 2021-08-09 | $106.82 | $107.11 | $106.73 | $106.82 | $104.06 | 34,500 |
| 2021-08-06 | $106.74 | $106.83 | $106.24 | $106.77 | $104.01 | 63,800 |
| 2021-08-05 | $106.74 | $106.80 | $106.55 | $106.79 | $104.03 | 143,710 |
| 2021-08-04 | $106.79 | $106.92 | $106.70 | $106.79 | $104.03 | 32,100 |
| 2021-08-03 | $106.75 | $107.01 | $106.66 | $106.74 | $103.98 | 47,400 |
| 2021-08-02 | $106.67 | $106.74 | $106.62 | $106.71 | $103.95 | 22,800 |
| 2021-07-30 | $106.58 | $106.90 | $106.58 | $106.67 | $103.91 | 24,100 |
| 2021-07-29 | $106.60 | $106.92 | $106.52 | $106.53 | $103.77 | 26,800 |
| 2021-07-28 | $106.64 | $106.64 | $106.54 | $106.56 | $103.81 | 5,300 |
| 2021-07-27 | $106.45 | $106.90 | $106.35 | $106.59 | $103.83 | 175,300 |
| 2021-07-26 | $106.41 | $106.65 | $106.09 | $106.40 | $103.65 | 52,900 |
| 2021-07-23 | $106.07 | $106.46 | $106.07 | $106.36 | $103.61 | 101,300 |
| 2021-07-22 | $106.02 | $106.28 | $105.93 | $106.02 | $103.28 | 25,700 |
| 2021-07-21 | $105.71 | $106.10 | $105.65 | $105.98 | $103.24 | 140,400 |
| 2021-07-20 | $105.63 | $105.75 | $105.58 | $105.66 | $102.93 | 20,400 |
| 2021-07-19 | $105.59 | $105.59 | $105.50 | $105.58 | $102.85 | 10,400 |
| 2021-07-16 | $105.61 | $106.90 | $105.51 | $105.54 | $102.82 | 29,300 |
| 2021-07-15 | $105.60 | $106.00 | $105.42 | $105.56 | $102.83 | 75,100 |
| 2021-07-14 | $105.42 | $105.74 | $105.27 | $105.55 | $102.82 | 197,400 |
| 2021-07-13 | $105.28 | $105.30 | $105.20 | $105.30 | $102.58 | 13,700 |
| 2021-07-12 | $105.20 | $105.92 | $105.20 | $105.50 | $102.78 | 43,300 |
| 2021-07-09 | $105.01 | $106.31 | $105.01 | $105.15 | $102.44 | 22,200 |
| 2021-07-08 | $104.75 | $105.27 | $104.70 | $104.96 | $102.25 | 44,600 |
| 2021-07-07 | $104.56 | $104.75 | $104.56 | $104.74 | $102.04 | 800 |
| 2021-07-06 | $104.56 | $104.75 | $104.36 | $104.70 | $101.99 | 22,200 |
| 2021-07-05 | $104.45 | $104.75 | $104.35 | $104.60 | $101.90 | 135,800 |
| 2021-07-02 | $104.35 | $104.45 | $104.21 | $104.40 | $101.70 | 27,000 |
| 2021-07-01 | $104.30 | $104.37 | $104.28 | $104.30 | $101.61 | 19,500 |
| 2021-06-30 | $104.20 | $104.75 | $104.00 | $104.52 | $101.82 | 132,400 |
| 2021-06-29 | $104.11 | $104.40 | $104.11 | $104.28 | $101.59 | 66,500 |
| 2021-06-28 | $104.28 | $104.48 | $104.28 | $104.35 | $101.66 | 15,400 |
| 2021-06-25 | $104.26 | $104.30 | $103.88 | $104.23 | $101.54 | 80,200 |
| 2021-06-24 | $104.60 | $104.79 | $104.12 | $104.16 | $101.47 | 167,700 |
| 2021-06-23 | $104.30 | $104.80 | $104.11 | $104.65 | $101.95 | 150,100 |
| 2021-06-22 | $104.39 | $104.57 | $103.99 | $104.41 | $101.71 | 77,100 |
| 2021-06-21 | $103.70 | $104.49 | $103.70 | $104.35 | $101.65 | 179,200 |
| 2021-06-18 | $104.23 | $104.75 | $104.09 | $104.47 | $101.77 | 260,400 |
| 2021-06-17 | $103.75 | $104.35 | $103.75 | $104.13 | $101.44 | 268,910 |
| 2021-06-16 | $103.70 | $104.20 | $103.61 | $103.95 | $101.27 | 288,000 |
| 2021-06-15 | $103.35 | $103.84 | $103.35 | $103.65 | $100.98 | 234,000 |
| 2021-06-14 | $103.60 | $103.60 | $103.60 | $103.60 | $100.92 | 0 |
| 2021-06-11 | $103.46 | $103.85 | $103.30 | $103.60 | $100.92 | 909,620 |
| 2021-06-10 | $103.28 | $103.90 | $103.16 | $103.31 | $100.64 | 239,500 |
| 2021-06-09 | $103.35 | $103.60 | $103.26 | $103.30 | $100.63 | 74,900 |
| 2021-06-08 | $103.18 | $103.70 | $103.13 | $103.50 | $100.83 | 214,700 |
| 2021-06-07 | $103.30 | $103.40 | $102.99 | $103.23 | $100.56 | 23,600 |
| 2021-06-04 | $103.40 | $103.40 | $103.30 | $103.30 | $100.63 | 4,700 |
| 2021-06-03 | $103.50 | $103.51 | $103.40 | $103.41 | $100.74 | 4,800 |
| 2021-06-02 | $103.41 | $103.42 | $103.40 | $103.41 | $100.74 | 2,000 |
| 2021-06-01 | $103.30 | $103.50 | $103.30 | $103.50 | $100.82 | 1,500 |
| 2021-05-31 | $103.35 | $103.40 | $103.35 | $103.35 | $100.68 | 7,700 |
| 2021-05-28 | $103.35 | $103.40 | $103.25 | $103.35 | $100.68 | 7,500 |
| 2021-05-27 | $103.42 | $103.50 | $103.30 | $103.35 | $100.68 | 28,200 |
| 2021-05-26 | $103.20 | $103.64 | $103.20 | $103.34 | $100.67 | 89,600 |
| 2021-05-25 | $103.05 | $103.20 | $103.05 | $103.15 | $100.49 | 6,400 |
| 2021-05-24 | $103.14 | $103.14 | $103.05 | $103.10 | $100.44 | 2,500 |
| 2021-05-21 | $103.06 | $103.06 | $103.00 | $103.03 | $100.37 | 2,000 |
| 2021-05-20 | $102.86 | $103.00 | $102.86 | $102.95 | $100.29 | 3,700 |
| 2021-05-19 | $103.25 | $103.37 | $102.77 | $102.91 | $100.25 | 68,900 |
| 2021-05-18 | $103.73 | $103.76 | $103.40 | $103.75 | $101.07 | 35,600 |
| 2021-05-17 | $103.76 | $103.97 | $103.62 | $103.78 | $100.36 | 29,300 |
| 2021-05-14 | $104.05 | $104.05 | $103.69 | $103.75 | $100.34 | 57,400 |
| 2021-05-13 | $104.41 | $104.43 | $103.60 | $104.10 | $100.67 | 136,420 |
| 2021-05-12 | $104.69 | $104.69 | $104.26 | $104.46 | $101.02 | 53,000 |
| 2021-05-11 | $104.51 | $104.81 | $104.08 | $104.55 | $101.10 | 53,600 |
| 2021-05-10 | $104.67 | $104.78 | $104.37 | $104.59 | $101.15 | 31,900 |
| 2021-05-07 | $104.79 | $104.85 | $104.32 | $104.54 | $101.10 | 74,700 |
| 2021-05-06 | $104.50 | $104.80 | $104.26 | $104.64 | $101.19 | 123,200 |
| 2021-05-05 | $104.35 | $104.35 | $104.35 | $104.35 | $100.91 | 0 |
| 2021-05-04 | $104.35 | $104.35 | $104.35 | $104.35 | $100.91 | 0 |
| 2021-04-30 | $103.95 | $104.67 | $103.81 | $104.35 | $100.91 | 162,110 |
| 2021-04-29 | $103.77 | $104.45 | $103.77 | $104.05 | $100.62 | 30,800 |
| 2021-04-28 | $103.84 | $103.84 | $103.71 | $103.78 | $100.37 | 6,600 |
| 2021-04-27 | $103.68 | $103.74 | $103.55 | $103.74 | $100.33 | 6,100 |
| 2021-04-26 | $103.53 | $103.73 | $103.38 | $103.65 | $100.24 | 8,700 |
| 2021-04-23 | $103.28 | $103.64 | $103.23 | $103.63 | $100.22 | 15,800 |
| 2021-04-22 | $103.65 | $103.65 | $103.53 | $103.63 | $100.22 | 600 |
| 2021-04-21 | $103.60 | $103.61 | $103.50 | $103.58 | $100.17 | 4,500 |
| 2021-04-20 | $103.44 | $103.50 | $103.44 | $103.50 | $100.09 | 900 |
| 2021-04-19 | $103.50 | $103.55 | $103.50 | $103.50 | $100.09 | 6,200 |
| 2021-04-16 | $103.36 | $103.59 | $103.30 | $103.59 | $100.18 | 6,300 |
| 2021-04-15 | $103.50 | $103.60 | $103.50 | $103.60 | $100.19 | 900 |
| 2021-04-14 | $103.33 | $103.50 | $103.33 | $103.50 | $100.09 | 1,100 |
| 2021-04-13 | $103.30 | $103.30 | $103.20 | $103.30 | $99.90 | 2,700 |
| 2021-04-12 | $103.19 | $103.24 | $103.19 | $103.24 | $99.85 | 1,800 |
| 2021-04-09 | $103.10 | $103.19 | $103.10 | $103.19 | $99.79 | 4,000 |
| 2021-04-08 | $103.12 | $103.17 | $102.91 | $103.10 | $99.71 | 9,600 |
| 2021-04-07 | $103.27 | $103.30 | $102.91 | $103.12 | $99.73 | 17,400 |
| 2021-04-06 | $102.92 | $103.32 | $102.92 | $103.18 | $99.78 | 21,800 |
| 2021-04-05 | $103.26 | $103.26 | $103.26 | $103.26 | $99.87 | 0 |
| 2021-04-02 | $103.09 | $103.27 | $103.09 | $103.26 | $99.87 | 4,700 |
| 2021-04-01 | $103.10 | $103.10 | $103.00 | $103.04 | $99.65 | 1,100 |
| 2021-03-31 | $102.96 | $103.04 | $102.94 | $103.04 | $99.64 | 1,500 |
| 2021-03-30 | $102.91 | $102.96 | $102.91 | $102.91 | $99.52 | 3,700 |
| 2021-03-29 | $102.90 | $102.98 | $102.90 | $102.91 | $99.52 | 2,500 |
| 2021-03-26 | $102.90 | $102.99 | $102.90 | $102.99 | $99.60 | 200 |
| 2021-03-25 | $102.93 | $103.20 | $102.93 | $102.93 | $99.54 | 10,000 |
| 2021-03-24 | $103.04 | $103.04 | $102.52 | $102.83 | $99.45 | 11,800 |
| 2021-03-23 | $102.89 | $102.94 | $102.85 | $102.94 | $99.55 | 4,600 |
| 2021-03-22 | $102.87 | $102.87 | $102.84 | $102.86 | $99.47 | 500 |
| 2021-03-19 | $102.75 | $102.80 | $102.75 | $102.80 | $99.42 | 3,000 |
| 2021-03-18 | $102.80 | $102.80 | $102.76 | $102.76 | $99.38 | 8,000 |
| 2021-03-17 | $102.79 | $102.88 | $102.79 | $102.80 | $99.42 | 3,720 |
| 2021-03-16 | $102.73 | $102.89 | $102.73 | $102.89 | $99.50 | 2,200 |
| 2021-03-15 | $102.75 | $102.90 | $102.71 | $102.71 | $99.33 | 4,000 |
| 2021-03-12 | $102.61 | $102.88 | $102.52 | $102.83 | $99.45 | 7,700 |
| 2021-03-11 | $102.75 | $102.75 | $102.70 | $102.70 | $99.32 | 700 |
| 2021-03-10 | $102.74 | $102.86 | $102.38 | $102.65 | $99.27 | 19,200 |
| 2021-03-09 | $102.50 | $102.84 | $102.36 | $102.84 | $99.46 | 22,800 |
| 2021-03-08 | $102.85 | $102.85 | $102.67 | $102.67 | $99.29 | 12,200 |
| 2021-03-05 | $102.50 | $102.88 | $102.38 | $102.75 | $99.37 | 155,170 |
| 2021-03-04 | $102.50 | $102.98 | $102.44 | $102.83 | $99.45 | 21,100 |
| 2021-03-03 | $103.05 | $103.19 | $102.90 | $102.90 | $99.51 | 11,200 |
| 2021-03-02 | $102.81 | $103.08 | $102.80 | $102.95 | $99.56 | 3,800 |
| 2021-03-01 | $102.71 | $103.05 | $102.71 | $102.84 | $99.46 | 31,200 |
| 2021-02-26 | $102.50 | $103.00 | $102.16 | $102.67 | $99.29 | 41,600 |
| 2021-02-25 | $102.89 | $103.12 | $102.50 | $102.91 | $99.52 | 14,800 |
| 2021-02-24 | $102.60 | $102.90 | $102.60 | $102.79 | $99.41 | 12,600 |
| 2021-02-23 | $102.43 | $102.78 | $102.43 | $102.70 | $99.32 | 24,300 |
| 2021-02-22 | $102.28 | $102.39 | $102.27 | $102.39 | $99.02 | 3,500 |
| 2021-02-19 | $102.76 | $102.90 | $102.10 | $102.27 | $98.90 | 48,320 |
| 2021-02-18 | $102.80 | $102.90 | $102.50 | $102.66 | $99.28 | 16,310 |
| 2021-02-17 | $103.00 | $103.00 | $103.00 | $103.00 | $99.61 | 0 |
| 2021-02-16 | $103.00 | $103.00 | $103.00 | $103.00 | $99.61 | 0 |
| 2021-02-15 | $103.00 | $103.00 | $103.00 | $103.00 | $99.61 | 0 |
| 2021-02-12 | $103.00 | $103.00 | $103.00 | $103.00 | $99.61 | 0 |
| 2021-02-11 | $103.00 | $103.00 | $103.00 | $103.00 | $99.61 | 0 |
| 2021-02-10 | $103.11 | $103.11 | $103.00 | $103.00 | $99.61 | 600 |
| 2021-02-09 | $103.11 | $103.14 | $103.00 | $103.06 | $99.67 | 800 |
| 2021-02-08 | $103.04 | $103.28 | $103.01 | $103.18 | $99.78 | 14,100 |
| 2021-02-05 | $103.28 | $103.34 | $102.97 | $103.05 | $99.66 | 19,500 |
| 2021-02-04 | $103.09 | $103.36 | $103.01 | $103.20 | $99.81 | 11,400 |
| 2021-02-03 | $102.60 | $102.92 | $102.60 | $102.85 | $99.46 | 7,900 |
| 2021-02-02 | $102.29 | $102.88 | $102.24 | $102.80 | $99.42 | 40,500 |
| 2021-02-01 | $102.80 | $102.90 | $102.48 | $102.62 | $99.24 | 1,300 |
| 2021-01-29 | $103.20 | $103.20 | $102.99 | $102.99 | $99.60 | 700 |
| 2021-01-28 | $103.15 | $103.21 | $103.15 | $103.16 | $99.76 | 600 |
| 2021-01-27 | $103.43 | $103.43 | $103.13 | $103.14 | $99.74 | 2,400 |
| 2021-01-26 | $103.70 | $103.70 | $103.26 | $103.38 | $99.97 | 27,900 |
| 2021-01-25 | $103.79 | $103.79 | $103.70 | $103.78 | $100.37 | 3,910 |
| 2021-01-22 | $104.05 | $104.05 | $103.78 | $103.78 | $100.36 | 20,600 |
| 2021-01-21 | $104.60 | $104.60 | $103.66 | $103.97 | $100.55 | 54,400 |
| 2021-01-20 | $104.57 | $104.75 | $104.56 | $104.75 | $100.34 | 5,200 |
| 2021-01-19 | $104.51 | $104.66 | $104.41 | $104.63 | $100.22 | 6,700 |
| 2021-01-18 | $104.65 | $104.87 | $104.54 | $104.61 | $100.21 | 13,000 |
| 2021-01-15 | $104.53 | $104.63 | $104.53 | $104.56 | $100.16 | 1,600 |
| 2021-01-14 | $104.50 | $104.78 | $104.26 | $104.59 | $100.18 | 15,000 |
| 2021-01-13 | $103.96 | $104.69 | $103.86 | $104.60 | $100.19 | 253,000 |
| 2021-01-12 | $104.15 | $104.18 | $103.81 | $104.00 | $99.62 | 14,400 |
| 2021-01-11 | $104.52 | $104.54 | $103.77 | $104.08 | $99.70 | 27,900 |
| 2021-01-08 | $105.22 | $105.42 | $104.17 | $104.57 | $100.16 | 60,500 |
| 2021-01-07 | $105.22 | $105.22 | $105.11 | $105.22 | $100.78 | 500 |
| 2021-01-06 | $105.05 | $105.20 | $105.02 | $105.20 | $100.77 | 210,700 |
| 2021-01-05 | $105.08 | $105.20 | $105.08 | $105.12 | $100.69 | 3,010 |
| 2021-01-04 | $105.11 | $105.36 | $105.01 | $105.18 | $100.75 | 22,610 |
| 2021-01-01 | $105.21 | $105.21 | $105.21 | $105.21 | $100.78 | 0 |
| 2020-12-31 | $105.25 | $105.47 | $105.10 | $105.21 | $100.78 | 24,200 |
| 2020-12-30 | $105.20 | $105.42 | $105.11 | $105.29 | $100.86 | 35,500 |
| 2020-12-29 | $105.19 | $105.45 | $105.01 | $105.30 | $100.86 | 35,800 |
| 2020-12-28 | $105.38 | $105.44 | $105.13 | $105.25 | $100.82 | 11,310 |
| 2020-12-25 | $104.76 | $105.26 | $104.50 | $105.23 | $100.80 | 114,500 |
| 2020-12-24 | $104.16 | $104.86 | $104.13 | $104.86 | $100.44 | 32,400 |
| 2020-12-23 | $104.45 | $104.92 | $104.07 | $104.25 | $99.86 | 81,800 |
| 2020-12-22 | $104.20 | $104.55 | $103.89 | $104.55 | $100.15 | 20,500 |
| 2020-12-21 | $104.10 | $104.29 | $103.67 | $104.25 | $99.86 | 60,200 |
| 2020-12-18 | $104.15 | $104.48 | $103.55 | $104.15 | $99.76 | 154,400 |
| 2020-12-17 | $104.09 | $104.20 | $103.81 | $104.20 | $99.81 | 28,800 |
| 2020-12-16 | $103.52 | $103.94 | $103.26 | $103.92 | $99.54 | 39,500 |
| 2020-12-15 | $103.18 | $103.59 | $103.18 | $103.57 | $99.21 | 3,300 |
| 2020-12-14 | $103.25 | $103.26 | $103.03 | $103.22 | $98.87 | 5,700 |
| 2020-12-11 | $103.30 | $103.40 | $103.20 | $103.31 | $98.96 | 5,600 |
| 2020-12-10 | $103.53 | $103.56 | $103.16 | $103.25 | $98.90 | 25,500 |
| 2020-12-09 | $103.84 | $104.14 | $103.42 | $103.52 | $99.16 | 26,000 |
| 2020-12-08 | $103.70 | $103.97 | $103.51 | $103.97 | $99.59 | 26,600 |
| 2020-12-07 | $103.45 | $103.64 | $103.40 | $103.60 | $99.24 | 7,800 |
| 2020-12-04 | $103.44 | $103.62 | $103.22 | $103.46 | $99.10 | 19,600 |
| 2020-12-03 | $103.34 | $103.50 | $103.21 | $103.32 | $98.96 | 10,100 |
| 2020-12-02 | $103.09 | $103.74 | $102.78 | $103.64 | $99.28 | 56,220 |
| 2020-12-01 | $103.11 | $103.32 | $102.71 | $103.19 | $98.85 | 22,000 |
| 2020-11-30 | $102.56 | $103.28 | $102.56 | $103.21 | $98.86 | 25,700 |
| 2020-11-27 | $103.23 | $103.53 | $102.90 | $103.22 | $98.87 | 30,800 |
| 2020-11-26 | $102.83 | $103.24 | $102.83 | $103.24 | $98.89 | 12,400 |
| 2020-11-25 | $102.95 | $103.46 | $102.66 | $103.15 | $98.81 | 23,200 |
| 2020-11-24 | $103.80 | $103.93 | $103.70 | $103.71 | $99.34 | 10,300 |
| 2020-11-23 | $104.00 | $104.00 | $103.82 | $104.00 | $98.66 | 1,610 |
| 2020-11-20 | $104.04 | $104.13 | $103.90 | $103.90 | $98.56 | 3,300 |
| 2020-11-19 | $104.06 | $104.25 | $103.90 | $104.14 | $98.79 | 20,100 |
| 2020-11-18 | $104.27 | $104.27 | $104.16 | $104.16 | $98.81 | 400 |
| 2020-11-17 | $104.19 | $104.45 | $104.03 | $104.19 | $98.84 | 13,300 |
| 2020-11-16 | $104.49 | $104.68 | $103.23 | $104.09 | $98.75 | 55,800 |
| 2020-11-13 | $104.77 | $104.77 | $104.52 | $104.69 | $99.31 | 3,400 |
| 2020-11-12 | $104.89 | $104.89 | $104.67 | $104.74 | $99.36 | 3,800 |
| 2020-11-11 | $104.70 | $104.70 | $104.63 | $104.63 | $99.26 | 400 |
| 2020-11-10 | $104.41 | $104.60 | $104.41 | $104.50 | $99.13 | 2,270 |
| 2020-11-09 | $104.40 | $104.51 | $104.40 | $104.51 | $99.14 | 1,500 |
| 2020-11-06 | $104.35 | $104.43 | $104.35 | $104.43 | $99.07 | 3,200 |
| 2020-11-05 | $104.39 | $104.39 | $104.30 | $104.30 | $98.94 | 2,000 |
| 2020-11-04 | $104.32 | $104.34 | $104.11 | $104.32 | $98.96 | 6,700 |
| 2020-11-03 | $104.11 | $104.40 | $104.09 | $104.33 | $98.97 | 31,700 |
| 2020-11-02 | $104.35 | $104.38 | $104.11 | $104.31 | $98.95 | 8,400 |
| 2020-10-30 | $104.17 | $104.19 | $104.10 | $104.18 | $98.83 | 6,200 |
| 2020-10-29 | $104.13 | $104.25 | $103.85 | $104.14 | $98.79 | 24,100 |
| 2020-10-28 | $104.25 | $104.33 | $103.95 | $104.05 | $98.70 | 19,000 |
| 2020-10-27 | $103.11 | $104.00 | $103.10 | $104.00 | $98.66 | 23,910 |
| 2020-10-26 | $103.76 | $104.02 | $102.63 | $102.91 | $97.63 | 52,630 |
| 2020-10-23 | $103.86 | $104.00 | $103.80 | $103.85 | $98.51 | 3,900 |
| 2020-10-22 | $103.77 | $103.92 | $103.77 | $103.92 | $98.58 | 5,300 |
| 2020-10-21 | $103.74 | $103.90 | $103.74 | $103.81 | $98.48 | 3,000 |
| 2020-10-20 | $103.72 | $103.72 | $103.65 | $103.70 | $98.38 | 300 |
| 2020-10-19 | $103.65 | $103.75 | $103.56 | $103.57 | $98.25 | 2,310 |
| 2020-10-16 | $103.76 | $103.76 | $103.76 | $103.76 | $98.43 | 100 |
| 2020-10-15 | $103.76 | $103.76 | $103.76 | $103.76 | $98.43 | 400 |
| 2020-10-14 | $103.59 | $103.59 | $103.56 | $103.57 | $98.25 | 8,500 |
| 2020-10-13 | $103.60 | $103.60 | $103.54 | $103.54 | $98.22 | 300 |
| 2020-10-12 | $103.74 | $103.76 | $103.62 | $103.75 | $98.42 | 4,400 |
| 2020-10-09 | $104.09 | $104.09 | $103.68 | $103.68 | $98.36 | 37,700 |
| 2020-10-08 | $104.09 | $104.09 | $104.09 | $104.09 | $98.74 | 0 |
| 2020-10-07 | $104.09 | $104.09 | $104.09 | $104.09 | $98.74 | 0 |
| 2020-10-06 | $104.09 | $104.09 | $104.09 | $104.09 | $98.74 | 0 |
| 2020-10-05 | $104.09 | $104.09 | $104.09 | $104.09 | $98.74 | 0 |
| 2020-10-02 | $104.09 | $104.09 | $104.09 | $104.09 | $98.74 | 0 |
| 2020-10-01 | $104.09 | $104.09 | $104.09 | $104.09 | $98.74 | 0 |
| 2020-09-30 | $104.20 | $104.20 | $104.09 | $104.09 | $98.74 | 8,000 |
| 2020-09-29 | $104.02 | $104.10 | $104.01 | $104.10 | $98.75 | 1,700 |
| 2020-09-28 | $104.15 | $104.19 | $104.02 | $104.02 | $98.68 | 400 |
| 2020-09-25 | $104.15 | $104.15 | $104.15 | $104.15 | $98.80 | 100 |
| 2020-09-24 | $104.10 | $104.10 | $103.87 | $104.05 | $98.71 | 1,000 |
| 2020-09-23 | $103.82 | $104.00 | $103.82 | $104.00 | $98.66 | 4,700 |
| 2020-09-22 | $103.99 | $103.99 | $103.90 | $103.90 | $98.56 | 200 |
| 2020-09-21 | $103.70 | $103.92 | $103.70 | $103.90 | $98.56 | 11,400 |
| 2020-09-18 | $103.60 | $104.00 | $103.60 | $103.65 | $98.33 | 25,700 |
| 2020-09-17 | $103.67 | $103.87 | $103.60 | $103.60 | $98.28 | 8,910 |
| 2020-09-16 | $103.73 | $103.77 | $103.61 | $103.77 | $98.44 | 1,120 |
| 2020-09-15 | $103.69 | $103.90 | $103.61 | $103.73 | $98.40 | 13,900 |
| 2020-09-14 | $103.84 | $103.84 | $103.70 | $103.79 | $98.46 | 3,500 |
| 2020-09-11 | $104.20 | $104.20 | $104.07 | $104.07 | $98.72 | 7,300 |
| 2020-09-10 | $104.10 | $104.15 | $103.86 | $104.15 | $98.80 | 6,500 |
| 2020-09-09 | $104.22 | $104.22 | $104.01 | $104.02 | $98.68 | 700 |
| 2020-09-08 | $104.00 | $104.30 | $104.00 | $104.14 | $98.79 | 15,810 |
| 2020-09-07 | $104.00 | $104.29 | $104.00 | $104.00 | $98.66 | 11,300 |
| 2020-09-04 | $104.02 | $104.20 | $104.01 | $104.10 | $98.75 | 10,700 |
| 2020-09-03 | $104.19 | $104.34 | $104.04 | $104.15 | $98.80 | 15,600 |
| 2020-09-02 | $104.43 | $104.43 | $104.01 | $104.19 | $98.83 | 45,000 |
| 2020-09-01 | $104.60 | $104.62 | $104.37 | $104.37 | $99.01 | 19,500 |
| 2020-08-31 | $104.33 | $104.63 | $104.33 | $104.52 | $99.15 | 17,400 |
| 2020-08-28 | $104.61 | $104.61 | $104.48 | $104.48 | $99.11 | 10,000 |
| 2020-08-27 | $104.81 | $104.81 | $104.73 | $104.73 | $99.35 | 200 |
| 2020-08-26 | $104.85 | $104.92 | $104.62 | $104.80 | $99.41 | 23,510 |
| 2020-08-25 | $105.25 | $105.40 | $104.81 | $104.99 | $99.60 | 47,710 |
| 2020-08-24 | $105.42 | $105.63 | $105.20 | $105.40 | $99.99 | 26,000 |
| 2020-08-21 | $105.36 | $105.60 | $105.36 | $105.52 | $100.10 | 10,500 |
| 2020-08-20 | $106.80 | $106.80 | $105.30 | $105.50 | $100.08 | 32,400 |
| 2020-08-19 | $106.90 | $106.90 | $106.90 | $106.90 | $100.46 | 200 |
| 2020-08-18 | $106.30 | $107.16 | $106.30 | $106.80 | $100.36 | 42,820 |
| 2020-08-17 | $106.30 | $106.55 | $106.30 | $106.30 | $99.90 | 8,300 |
| 2020-08-14 | $106.42 | $106.42 | $106.42 | $106.42 | $100.00 | 0 |
| 2020-08-13 | $106.42 | $106.42 | $106.42 | $106.42 | $100.00 | 2,000 |
| 2020-08-12 | $106.30 | $106.41 | $106.30 | $106.41 | $99.99 | 300 |
| 2020-08-11 | $106.70 | $106.70 | $106.44 | $106.44 | $100.02 | 197,700 |
| 2020-08-10 | $106.70 | $106.70 | $106.54 | $106.56 | $100.14 | 50,600 |
| 2020-08-07 | $106.70 | $106.73 | $106.38 | $106.48 | $100.06 | 18,400 |
| 2020-08-06 | $106.70 | $106.90 | $106.40 | $106.68 | $100.25 | 37,400 |
| 2020-08-05 | $106.91 | $106.91 | $106.46 | $106.86 | $100.42 | 65,200 |
| 2020-08-04 | $106.90 | $106.90 | $106.67 | $106.67 | $100.24 | 12,400 |
| 2020-08-03 | $106.90 | $106.90 | $106.70 | $106.70 | $100.27 | 23,100 |
| 2020-07-31 | $107.20 | $107.20 | $106.99 | $106.99 | $100.54 | 600 |
| 2020-07-30 | $107.00 | $107.10 | $107.00 | $107.10 | $100.65 | 1,810 |
| 2020-07-29 | $107.01 | $107.01 | $107.01 | $107.01 | $100.56 | 100 |
| 2020-07-28 | $107.15 | $107.23 | $107.00 | $107.12 | $100.66 | 5,000 |
| 2020-07-27 | $107.20 | $107.20 | $107.00 | $107.05 | $100.60 | 3,610 |
| 2020-07-24 | $107.20 | $107.50 | $107.20 | $107.33 | $100.86 | 10,300 |
| 2020-07-23 | $107.20 | $107.60 | $107.20 | $107.57 | $101.09 | 25,000 |
| 2020-07-22 | $106.90 | $107.20 | $106.90 | $107.20 | $100.74 | 4,100 |
| 2020-07-21 | $106.90 | $107.20 | $106.90 | $107.09 | $100.64 | 13,310 |
| 2020-07-20 | $106.51 | $106.52 | $106.50 | $106.50 | $100.08 | 800 |
| 2020-07-17 | $106.45 | $106.45 | $106.45 | $106.45 | $100.04 | 100 |
| 2020-07-16 | $106.45 | $106.63 | $106.35 | $106.52 | $100.10 | 27,300 |
| 2020-07-15 | $106.45 | $106.80 | $106.45 | $106.80 | $100.36 | 19,600 |
| 2020-07-14 | $106.28 | $106.40 | $106.25 | $106.40 | $99.99 | 2,700 |
| 2020-07-13 | $106.11 | $106.23 | $106.10 | $106.21 | $99.81 | 3,300 |
| 2020-07-10 | $106.17 | $106.18 | $106.10 | $106.18 | $99.78 | 610 |
| 2020-07-09 | $106.20 | $106.25 | $106.00 | $106.07 | $99.68 | 41,400 |
| 2020-07-08 | $106.40 | $106.79 | $106.14 | $106.21 | $99.81 | 156,100 |
| 2020-07-07 | $106.40 | $106.49 | $106.17 | $106.18 | $99.78 | 73,410 |
| 2020-07-06 | $106.95 | $106.95 | $106.11 | $106.15 | $99.75 | 77,730 |
| 2020-07-03 | $106.95 | $107.05 | $106.95 | $106.95 | $100.50 | 5,000 |
| 2020-07-02 | $106.95 | $107.05 | $106.95 | $107.00 | $100.55 | 3,600 |
| 2020-07-01 | $106.96 | $107.05 | $106.95 | $106.95 | $100.50 | 2,900 |
| 2020-06-30 | $106.95 | $107.01 | $106.95 | $107.00 | $100.55 | 11,800 |
| 2020-06-29 | $107.00 | $107.20 | $106.70 | $106.80 | $100.37 | 46,500 |
| 2020-06-26 | $107.10 | $107.10 | $107.10 | $107.10 | $100.65 | 0 |
| 2020-06-25 | $107.10 | $107.10 | $107.10 | $107.10 | $100.65 | 0 |
| 2020-06-24 | $106.95 | $107.25 | $106.95 | $107.10 | $100.65 | 64,400 |
| 2020-06-23 | $106.97 | $107.07 | $106.82 | $106.82 | $100.38 | 18,000 |
| 2020-06-22 | $107.12 | $107.12 | $107.10 | $107.10 | $100.65 | 13,000 |
| 2020-06-19 | $107.30 | $107.30 | $107.20 | $107.30 | $100.83 | 10,000 |
| 2020-06-18 | $107.29 | $107.40 | $107.27 | $107.30 | $100.83 | 81,200 |
| 2020-06-17 | $107.30 | $107.35 | $107.30 | $107.30 | $100.83 | 22,700 |
| 2020-06-16 | $107.80 | $107.80 | $107.55 | $107.69 | $101.20 | 47,300 |
| 2020-06-15 | $107.80 | $108.45 | $107.71 | $108.00 | $101.49 | 172,500 |
| 2020-06-12 | $107.63 | $107.75 | $107.61 | $107.71 | $101.22 | 38,200 |
| 2020-06-11 | $107.53 | $107.60 | $107.38 | $107.60 | $101.12 | 439,400 |
| 2020-06-10 | $107.40 | $107.55 | $107.38 | $107.40 | $100.93 | 436,300 |
| 2020-06-09 | $107.55 | $107.55 | $107.35 | $107.48 | $101.00 | 404,300 |
| 2020-06-08 | $107.30 | $107.55 | $107.27 | $107.55 | $101.07 | 478,700 |
| 2020-06-05 | $107.55 | $107.55 | $107.37 | $107.46 | $100.98 | 444,500 |
| 2020-06-04 | $107.70 | $107.71 | $107.37 | $107.50 | $101.02 | 440,000 |
| 2020-06-03 | $107.85 | $107.86 | $107.60 | $107.73 | $101.24 | 447,220 |
| 2020-06-02 | $108.02 | $108.02 | $107.87 | $107.87 | $101.37 | 428,800 |
| 2020-06-01 | $108.08 | $108.10 | $108.02 | $108.02 | $101.51 | 404,320 |
| 2020-05-29 | $108.29 | $108.29 | $108.03 | $108.11 | $101.60 | 402,000 |
| 2020-05-28 | $108.13 | $108.30 | $108.05 | $108.30 | $101.77 | 406,900 |
| 2020-05-27 | $108.30 | $108.30 | $108.10 | $108.13 | $101.61 | 415,300 |
| 2020-05-26 | $108.30 | $108.38 | $108.13 | $108.19 | $101.67 | 415,600 |
| 2020-05-25 | $108.40 | $108.40 | $108.24 | $108.40 | $101.86 | 403,600 |
| 2020-05-22 | $108.38 | $108.88 | $108.27 | $108.75 | $102.19 | 801,210 |
| 2020-05-21 | $108.80 | $108.80 | $108.16 | $108.35 | $101.82 | 438,000 |
| 2020-05-20 | $108.97 | $109.05 | $108.80 | $109.05 | $101.77 | 418,320 |
| 2020-05-19 | $108.80 | $109.00 | $108.80 | $108.92 | $101.65 | 415,100 |
| 2020-05-18 | $109.20 | $109.20 | $108.77 | $108.85 | $101.59 | 482,700 |
| 2020-05-15 | $108.94 | $109.20 | $108.94 | $109.20 | $101.91 | 409,200 |
| 2020-05-14 | $108.85 | $109.05 | $108.85 | $108.92 | $101.65 | 429,700 |
| 2020-05-13 | $109.00 | $109.13 | $108.78 | $108.90 | $101.63 | 439,300 |
| 2020-05-12 | $109.05 | $109.17 | $109.00 | $109.07 | $101.79 | 416,400 |
| 2020-05-11 | $109.35 | $109.42 | $109.07 | $109.07 | $101.79 | 430,440 |
| 2020-05-08 | $109.50 | $109.50 | $109.00 | $109.45 | $102.15 | 590,600 |
| 2020-05-07 | $109.72 | $110.00 | $109.46 | $109.50 | $102.19 | 505,350 |
| 2020-05-06 | $110.13 | $110.13 | $109.70 | $109.82 | $102.49 | 462,700 |
| 2020-05-05 | $110.13 | $110.13 | $110.13 | $110.13 | $102.78 | 0 |
| 2020-05-04 | $110.13 | $110.13 | $110.13 | $110.13 | $102.78 | 0 |
| 2020-05-01 | $110.13 | $110.13 | $110.13 | $110.13 | $102.78 | 0 |
| 2020-04-30 | $110.15 | $110.37 | $110.10 | $110.13 | $102.78 | 449,800 |
| 2020-04-29 | $110.03 | $110.11 | $109.99 | $110.11 | $102.76 | 436,900 |
| 2020-04-28 | $109.95 | $110.00 | $109.86 | $109.98 | $102.64 | 421,300 |
| 2020-04-27 | $110.00 | $110.16 | $109.94 | $109.99 | $102.65 | 443,200 |
| 2020-04-24 | $110.00 | $110.00 | $109.87 | $109.94 | $102.60 | 435,400 |
| 2020-04-23 | $109.42 | $109.92 | $109.42 | $109.91 | $102.58 | 485,800 |
| 2020-04-22 | $109.35 | $109.50 | $109.35 | $109.50 | $102.19 | 423,100 |
| 2020-04-21 | $109.25 | $109.35 | $109.25 | $109.35 | $102.05 | 417,600 |
| 2020-04-20 | $109.20 | $109.30 | $109.01 | $109.24 | $101.95 | 466,900 |
| 2020-04-17 | $109.36 | $109.45 | $109.20 | $109.29 | $102.00 | 833,420 |
| 2020-04-16 | $109.35 | $109.41 | $109.35 | $109.41 | $102.10 | 512,700 |
| 2020-04-15 | $109.30 | $109.30 | $109.12 | $109.30 | $102.01 | 571,010 |
| 2020-04-14 | $109.15 | $109.30 | $109.15 | $109.20 | $101.91 | 547,600 |
| 2020-04-13 | $109.20 | $109.30 | $109.17 | $109.20 | $101.91 | 454,900 |
| 2020-04-10 | $109.30 | $109.48 | $109.23 | $109.28 | $101.99 | 451,510 |
| 2020-04-09 | $109.30 | $109.40 | $109.16 | $109.25 | $101.96 | 442,700 |
| 2020-04-08 | $108.90 | $109.10 | $108.90 | $109.10 | $101.82 | 590,000 |
| 2020-04-07 | $108.19 | $108.90 | $108.19 | $108.80 | $101.54 | 662,600 |
| 2020-04-06 | $108.09 | $108.09 | $108.09 | $108.09 | $100.88 | 0 |
| 2020-04-03 | $108.10 | $108.17 | $108.07 | $108.09 | $100.88 | 799,900 |
| 2020-04-02 | $108.20 | $108.25 | $108.17 | $108.20 | $100.98 | 824,100 |
| 2020-04-01 | $108.20 | $108.25 | $108.20 | $108.22 | $101.00 | 701,000 |
| 2020-03-31 | $108.05 | $108.21 | $108.05 | $108.21 | $100.99 | 709,100 |
| 2020-03-30 | $108.20 | $108.20 | $108.10 | $108.15 | $100.93 | 647,200 |
| 2020-03-27 | $108.20 | $108.25 | $108.10 | $108.15 | $100.93 | 450,200 |
| 2020-03-26 | $107.91 | $108.49 | $107.91 | $108.24 | $101.02 | 577,000 |
| 2020-03-25 | $107.95 | $107.95 | $107.90 | $107.91 | $100.71 | 817,900 |
| 2020-03-24 | $108.10 | $108.10 | $107.90 | $107.98 | $100.77 | 515,800 |
| 2020-03-23 | $107.93 | $108.10 | $107.93 | $108.10 | $100.89 | 463,600 |
| 2020-03-20 | $107.55 | $107.64 | $107.55 | $107.64 | $100.46 | 413,500 |
| 2020-03-19 | $107.65 | $107.70 | $107.55 | $107.55 | $100.37 | 426,300 |
| 2020-03-18 | $107.50 | $107.80 | $107.50 | $107.68 | $100.49 | 451,700 |
| 2020-03-17 | $107.80 | $107.80 | $107.51 | $107.55 | $100.37 | 591,700 |
| 2020-03-16 | $107.77 | $107.90 | $107.70 | $107.73 | $100.54 | 495,300 |
| 2020-03-13 | $107.85 | $107.95 | $107.75 | $107.77 | $100.58 | 449,700 |
| 2020-03-12 | $107.90 | $107.95 | $107.84 | $107.95 | $100.75 | 450,500 |
| 2020-03-11 | $107.80 | $107.80 | $107.68 | $107.72 | $100.53 | 430,900 |
| 2020-03-10 | $108.00 | $108.00 | $107.60 | $107.61 | $100.42 | 496,800 |
| 2020-03-09 | $107.89 | $108.03 | $107.89 | $108.01 | $100.80 | 481,900 |
| 2020-03-06 | $107.31 | $107.53 | $107.31 | $107.52 | $100.35 | 725,400 |
| 2020-03-05 | $107.80 | $107.80 | $107.28 | $107.31 | $100.15 | 411,400 |
| 2020-03-04 | $107.69 | $108.00 | $107.69 | $107.99 | $100.22 | 403,410 |
| 2020-03-03 | $107.40 | $107.55 | $107.40 | $107.55 | $99.82 | 406,400 |
| 2020-03-02 | $107.67 | $107.68 | $107.55 | $107.58 | $99.84 | 437,500 |
| 2020-02-28 | $107.31 | $107.65 | $107.31 | $107.65 | $99.91 | 426,820 |
| 2020-02-27 | $107.31 | $107.31 | $107.30 | $107.31 | $99.59 | 220,000 |
| 2020-02-26 | $107.25 | $107.31 | $107.25 | $107.31 | $99.59 | 32,700 |
| 2020-02-25 | $107.30 | $107.70 | $107.29 | $107.29 | $99.57 | 19,100 |
| 2020-02-24 | $107.28 | $107.30 | $107.28 | $107.30 | $99.58 | 10,500 |
| 2020-02-21 | $107.29 | $107.30 | $107.29 | $107.30 | $99.58 | 27,420 |
| 2020-02-20 | $107.55 | $107.55 | $107.27 | $107.29 | $99.57 | 21,700 |
| 2020-02-19 | $107.27 | $107.27 | $107.27 | $107.27 | $99.56 | 10,720 |
| 2020-02-18 | $107.05 | $107.25 | $107.05 | $107.25 | $99.54 | 360,810 |
| 2020-02-17 | $107.05 | $107.05 | $107.05 | $107.05 | $99.35 | 1,900 |
| 2020-02-14 | $106.90 | $107.05 | $106.90 | $107.05 | $99.35 | 5,400 |
| 2020-02-13 | $106.90 | $106.90 | $106.86 | $106.86 | $99.17 | 2,910 |
| 2020-02-12 | $106.90 | $106.97 | $106.90 | $106.97 | $99.27 | 6,100 |
| 2020-02-11 | $106.97 | $107.08 | $106.97 | $107.08 | $99.38 | 3,500 |
| 2020-02-10 | $106.98 | $107.10 | $106.98 | $107.10 | $99.40 | 4,100 |
| 2020-02-07 | $107.00 | $107.00 | $106.80 | $107.00 | $99.30 | 1,409,860 |
| 2020-02-06 | $106.80 | $106.95 | $106.75 | $106.80 | $99.12 | 397,560 |
| 2020-02-05 | $106.85 | $107.10 | $106.85 | $107.10 | $99.40 | 10,500 |
| 2020-02-04 | $107.49 | $107.49 | $107.21 | $107.21 | $99.50 | 1,500 |
| 2020-02-03 | $105.90 | $107.50 | $105.90 | $107.21 | $99.50 | 39,420 |
| 2020-01-31 | $105.37 | $105.37 | $105.37 | $105.37 | $97.79 | 0 |
| 2020-01-30 | $105.37 | $105.37 | $105.37 | $105.37 | $97.79 | 0 |
| 2020-01-29 | $105.37 | $105.37 | $105.37 | $105.37 | $97.79 | 0 |
| 2020-01-28 | $105.37 | $105.37 | $105.37 | $105.37 | $97.79 | 0 |
| 2020-01-27 | $105.37 | $105.37 | $105.37 | $105.37 | $97.79 | 0 |
| 2020-01-24 | $105.37 | $105.37 | $105.37 | $105.37 | $97.79 | 0 |
| 2020-01-23 | $104.36 | $105.37 | $104.36 | $105.37 | $97.79 | 18,310 |
| 2020-01-22 | $104.15 | $104.35 | $104.15 | $104.35 | $96.85 | 110 |
| 2020-01-21 | $104.10 | $104.15 | $104.10 | $104.15 | $96.66 | 6,000 |
| 2020-01-20 | $104.00 | $104.10 | $103.92 | $103.94 | $96.47 | 10,200 |
| 2020-01-17 | $104.09 | $104.15 | $104.09 | $104.15 | $96.66 | 1,600 |
| 2020-01-16 | $103.85 | $103.85 | $103.85 | $103.85 | $96.38 | 20 |
| 2020-01-15 | $104.05 | $104.05 | $104.05 | $104.05 | $96.57 | 3,260 |
| 2020-01-14 | $104.20 | $104.32 | $104.05 | $104.05 | $96.57 | 400 |
| 2020-01-13 | $104.25 | $104.25 | $104.25 | $104.25 | $96.75 | 20 |
| 2020-01-10 | $104.25 | $104.35 | $104.25 | $104.25 | $96.75 | 7,870 |
| 2020-01-09 | $104.20 | $104.30 | $104.20 | $104.30 | $96.80 | 610 |
| 2020-01-08 | $104.40 | $104.60 | $104.20 | $104.20 | $96.71 | 580 |
| 2020-01-07 | $104.40 | $104.40 | $104.40 | $104.40 | $96.89 | 0 |
| 2020-01-06 | $104.30 | $104.40 | $104.11 | $104.40 | $96.89 | 910 |
| 2020-01-03 | $104.30 | $104.40 | $104.30 | $104.30 | $96.80 | 4,600 |
| 2020-01-02 | $103.95 | $104.30 | $103.95 | $104.30 | $96.80 | 3,520 |
| 2020-01-01 | $104.00 | $104.00 | $104.00 | $104.00 | $96.52 | 0 |
| 2019-12-31 | $103.50 | $104.00 | $103.50 | $104.00 | $96.52 | 29,500 |
| 2019-12-30 | $103.38 | $103.38 | $103.38 | $103.38 | $95.94 | 100 |
| 2019-12-27 | $103.39 | $103.45 | $103.38 | $103.38 | $95.94 | 101,000 |
| 2019-12-26 | $103.33 | $103.33 | $103.33 | $103.33 | $95.90 | 200 |
| 2019-12-25 | $103.30 | $103.30 | $103.20 | $103.20 | $95.78 | 400 |
| 2019-12-24 | $103.35 | $103.35 | $103.35 | $103.35 | $95.92 | 100 |
| 2019-12-23 | $102.95 | $103.35 | $102.95 | $103.35 | $95.92 | 300 |
| 2019-12-20 | $103.39 | $103.40 | $103.39 | $103.40 | $95.96 | 3,800 |
| 2019-12-19 | $103.40 | $103.40 | $103.40 | $103.40 | $95.96 | 300 |
| 2019-12-18 | $102.97 | $103.22 | $102.97 | $103.20 | $95.78 | 4,120 |
| 2019-12-17 | $103.09 | $103.23 | $102.97 | $103.23 | $95.80 | 5,540 |
| 2019-12-16 | $102.89 | $103.12 | $102.88 | $103.12 | $95.70 | 358,920 |
| 2019-12-13 | $102.90 | $102.99 | $102.90 | $102.99 | $95.58 | 119,200 |
| 2019-12-12 | $102.70 | $103.10 | $102.70 | $103.10 | $95.69 | 134,060 |
| 2019-12-11 | $102.35 | $102.70 | $102.35 | $102.70 | $95.31 | 368,810 |
| 2019-12-10 | $102.55 | $102.55 | $102.40 | $102.45 | $95.08 | 8,600 |
| 2019-12-09 | $102.69 | $102.70 | $102.54 | $102.55 | $95.17 | 25,800 |
| 2019-12-06 | $102.69 | $102.70 | $102.69 | $102.70 | $95.31 | 5,800 |
| 2019-12-05 | $102.88 | $102.88 | $102.59 | $102.59 | $95.21 | 5,510 |
| 2019-12-04 | $102.80 | $102.80 | $102.69 | $102.69 | $95.30 | 5,200 |
| 2019-12-03 | $102.53 | $102.70 | $102.53 | $102.60 | $95.22 | 8,700 |
| 2019-12-02 | $102.35 | $102.55 | $102.35 | $102.53 | $95.16 | 4,010 |
| 2019-11-29 | $102.59 | $102.59 | $102.50 | $102.50 | $95.13 | 200 |
| 2019-11-28 | $102.50 | $102.53 | $102.10 | $102.53 | $95.16 | 11,610 |
| 2019-11-27 | $102.50 | $102.50 | $102.50 | $102.50 | $95.13 | 2,600 |
| 2019-11-26 | $102.01 | $102.45 | $102.01 | $102.25 | $94.90 | 34,540 |
| 2019-11-25 | $101.50 | $102.10 | $101.50 | $102.00 | $94.66 | 124,610 |
| 2019-11-22 | $101.41 | $101.59 | $101.35 | $101.43 | $94.14 | 81,710 |
| 2019-11-21 | $101.38 | $101.39 | $101.38 | $101.39 | $94.10 | 59,500 |
| 2019-11-20 | $101.35 | $101.40 | $101.27 | $101.39 | $94.09 | 138,400 |
| 2019-11-19 | $101.36 | $101.36 | $101.22 | $101.35 | $94.06 | 68,600 |
| 2019-11-18 | $101.35 | $101.37 | $101.35 | $101.36 | $94.07 | 104,400 |
| 2019-11-15 | $101.31 | $101.31 | $101.30 | $101.30 | $94.01 | 16,200 |
| 2019-11-14 | $101.38 | $101.38 | $101.38 | $101.38 | $94.09 | 1,900 |
| 2019-11-13 | $101.31 | $101.38 | $101.31 | $101.38 | $94.08 | 3,300 |
| 2019-11-12 | $101.37 | $101.38 | $101.37 | $101.38 | $94.09 | 11,200 |
| 2019-11-11 | $101.37 | $101.37 | $101.32 | $101.37 | $94.08 | 11,800 |
| 2019-11-08 | $101.52 | $101.65 | $101.32 | $101.37 | $94.08 | 28,300 |
| 2019-11-07 | $101.54 | $101.54 | $101.54 | $101.54 | $94.24 | 0 |
| 2019-11-06 | $101.50 | $101.54 | $101.50 | $101.54 | $94.24 | 4,300 |
| 2019-11-05 | $101.40 | $101.50 | $101.40 | $101.45 | $94.15 | 10,000 |
| 2019-11-04 | $101.40 | $101.40 | $101.35 | $101.35 | $94.06 | 12,400 |
| 2019-11-01 | $101.37 | $101.50 | $101.36 | $101.50 | $94.20 | 3,800 |
| 2019-10-31 | $101.45 | $101.45 | $101.45 | $101.45 | $94.15 | 400 |
| 2019-10-30 | $101.55 | $101.55 | $101.30 | $101.35 | $94.06 | 1,400 |
| 2019-10-29 | $101.59 | $101.60 | $101.40 | $101.40 | $94.11 | 1,920 |
| 2019-10-28 | $102.20 | $102.20 | $101.60 | $101.75 | $94.43 | 41,520 |
| 2019-10-25 | $102.10 | $102.30 | $102.10 | $102.30 | $94.94 | 2,500 |
| 2019-10-24 | $102.55 | $102.55 | $102.10 | $102.20 | $94.85 | 9,910 |
| 2019-10-23 | $102.65 | $102.65 | $102.65 | $102.65 | $95.27 | 2,600 |
| 2019-10-22 | $102.60 | $102.95 | $102.55 | $102.55 | $95.17 | 35,500 |
| 2019-10-21 | $103.39 | $103.39 | $102.85 | $102.85 | $95.45 | 55,600 |
| 2019-10-18 | $103.15 | $103.35 | $103.15 | $103.35 | $95.92 | 3,920 |
| 2019-10-17 | $102.89 | $103.15 | $102.89 | $103.15 | $95.73 | 12,910 |
| 2019-10-16 | $102.67 | $102.89 | $102.67 | $102.89 | $95.49 | 22,700 |
| 2019-10-15 | $102.55 | $102.67 | $102.55 | $102.67 | $95.29 | 11,800 |
| 2019-10-14 | $102.39 | $102.50 | $102.25 | $102.50 | $95.13 | 18,020 |
| 2019-10-11 | $102.30 | $102.35 | $102.30 | $102.35 | $94.99 | 63,630 |
| 2019-10-10 | $102.38 | $102.38 | $102.30 | $102.30 | $94.94 | 2,800 |
| 2019-10-09 | $102.30 | $102.35 | $102.30 | $102.35 | $94.99 | 7,000 |
| 2019-10-08 | $102.03 | $102.30 | $102.03 | $102.30 | $94.94 | 600 |
| 2019-10-07 | $102.26 | $102.26 | $102.26 | $102.26 | $94.91 | 0 |
| 2019-10-04 | $102.26 | $102.26 | $102.26 | $102.26 | $94.91 | 0 |
| 2019-10-03 | $102.26 | $102.26 | $102.26 | $102.26 | $94.91 | 0 |
| 2019-10-02 | $102.26 | $102.26 | $102.26 | $102.26 | $94.91 | 0 |
| 2019-10-01 | $102.26 | $102.26 | $102.26 | $102.26 | $94.91 | 0 |
| 2019-09-30 | $102.01 | $102.26 | $102.01 | $102.26 | $94.91 | 9,100 |
| 2019-09-27 | $101.71 | $102.20 | $101.71 | $102.20 | $94.85 | 15,800 |
| 2019-09-26 | $102.04 | $102.15 | $102.00 | $102.15 | $94.80 | 111,400 |
| 2019-09-25 | $101.95 | $101.99 | $101.95 | $101.99 | $94.66 | 12,900 |
| 2019-09-24 | $101.70 | $102.00 | $101.70 | $101.90 | $94.57 | 49,550 |
| 2019-09-23 | $101.79 | $101.85 | $101.79 | $101.82 | $94.50 | 16,210 |
| 2019-09-20 | $101.80 | $101.80 | $101.79 | $101.79 | $94.47 | 6,500 |
| 2019-09-19 | $101.80 | $101.90 | $101.77 | $101.79 | $94.47 | 48,100 |
| 2019-09-18 | $101.64 | $101.90 | $101.64 | $101.90 | $94.57 | 15,200 |
| 2019-09-17 | $101.89 | $102.29 | $101.89 | $101.90 | $94.57 | 60,100 |
| 2019-09-16 | $101.40 | $101.60 | $101.40 | $101.59 | $94.28 | 1,640 |
| 2019-09-13 | $101.57 | $101.57 | $101.57 | $101.57 | $94.27 | 0 |
| 2019-09-12 | $101.51 | $101.62 | $101.50 | $101.57 | $94.27 | 3,410 |
| 2019-09-11 | $101.64 | $101.64 | $101.57 | $101.57 | $94.27 | 21,500 |
| 2019-09-10 | $101.79 | $101.79 | $101.60 | $101.72 | $94.40 | 1,110 |
| 2019-09-09 | $101.74 | $101.77 | $101.60 | $101.74 | $94.42 | 6,030 |
| 2019-09-06 | $101.72 | $101.80 | $101.72 | $101.80 | $94.48 | 5,010 |
| 2019-09-05 | $101.72 | $101.74 | $101.72 | $101.72 | $94.40 | 1,000 |
| 2019-09-04 | $101.71 | $101.76 | $101.68 | $101.68 | $94.37 | 10,760 |
| 2019-09-03 | $101.80 | $101.80 | $101.71 | $101.71 | $94.40 | 19,600 |
| 2019-09-02 | $101.60 | $101.92 | $101.60 | $101.80 | $94.48 | 800 |
| 2019-08-30 | $101.87 | $101.89 | $101.70 | $101.89 | $94.56 | 20,400 |
| 2019-08-29 | $101.76 | $101.78 | $101.60 | $101.60 | $94.29 | 21,430 |
| 2019-08-28 | $101.76 | $101.76 | $101.69 | $101.70 | $94.38 | 18,400 |
| 2019-08-27 | $101.71 | $101.88 | $101.71 | $101.88 | $94.55 | 20,500 |
| 2019-08-26 | $101.90 | $101.93 | $101.75 | $101.91 | $94.58 | 19,860 |
| 2019-08-23 | $101.50 | $101.80 | $101.50 | $101.75 | $94.43 | 20,310 |
| 2019-08-22 | $101.75 | $101.75 | $101.60 | $101.70 | $94.39 | 40,600 |
| 2019-08-21 | $101.80 | $101.80 | $101.70 | $101.70 | $94.39 | 21,110 |
| 2019-08-20 | $101.80 | $101.81 | $101.80 | $101.80 | $94.48 | 20,000 |
| 2019-08-19 | $101.80 | $101.89 | $101.75 | $101.85 | $94.53 | 19,900 |
| 2019-08-16 | $101.80 | $101.85 | $101.80 | $101.85 | $94.53 | 20,000 |
| 2019-08-15 | $101.60 | $101.90 | $101.60 | $101.90 | $94.57 | 27,390 |
| 2019-08-14 | $101.60 | $101.62 | $101.60 | $101.60 | $94.30 | 20,800 |
| 2019-08-13 | $101.50 | $101.85 | $101.50 | $101.70 | $94.39 | 20,510 |
| 2019-08-12 | $101.40 | $101.45 | $101.39 | $101.40 | $94.10 | 30,300 |
| 2019-08-09 | $101.00 | $101.45 | $100.80 | $101.40 | $94.11 | 128,700 |
| 2019-08-08 | $100.81 | $101.00 | $100.81 | $100.99 | $93.73 | 35,200 |
| 2019-08-07 | $100.80 | $101.00 | $100.80 | $100.90 | $93.64 | 48,000 |
| 2019-08-06 | $100.81 | $100.81 | $100.79 | $100.80 | $93.55 | 40,500 |
| 2019-08-05 | $100.70 | $100.81 | $100.70 | $100.81 | $93.56 | 105,540 |
| 2019-08-02 | $100.60 | $100.60 | $100.55 | $100.58 | $93.35 | 202,410 |
| 2019-08-01 | $100.40 | $100.53 | $100.40 | $100.53 | $93.30 | 25,110 |
| 2019-07-31 | $100.53 | $100.53 | $100.40 | $100.40 | $93.18 | 40,500 |
| 2019-07-30 | $100.55 | $100.55 | $100.54 | $100.55 | $93.32 | 20,600 |
| 2019-07-29 | $100.49 | $100.50 | $100.40 | $100.42 | $93.20 | 10,010 |
| 2019-07-26 | $100.50 | $100.51 | $100.50 | $100.51 | $93.28 | 10,620 |
| 2019-07-25 | $100.43 | $100.55 | $100.43 | $100.55 | $93.32 | 11,110 |
| 2019-07-24 | $100.45 | $100.50 | $100.42 | $100.50 | $93.27 | 10,200 |
| 2019-07-23 | $101.00 | $101.00 | $100.53 | $100.55 | $93.32 | 10,920 |
| 2019-07-22 | $101.13 | $101.13 | $101.12 | $101.12 | $93.20 | 11,810 |
| 2019-07-19 | $101.15 | $101.15 | $101.15 | $101.15 | $93.23 | 10,100 |
| 2019-07-18 | $101.06 | $101.20 | $101.06 | $101.20 | $93.27 | 10,000 |
| 2019-07-17 | $101.10 | $101.11 | $100.90 | $101.08 | $93.16 | 33,500 |
| 2019-07-16 | $101.15 | $101.15 | $101.11 | $101.12 | $93.20 | 30,000 |
| 2019-07-15 | $101.15 | $101.15 | $101.10 | $101.10 | $93.18 | 16,600 |
| 2019-07-12 | $101.17 | $101.17 | $101.16 | $101.16 | $93.24 | 23,900 |
| 2019-07-11 | $101.17 | $101.25 | $101.17 | $101.17 | $93.24 | 44,900 |
| 2019-07-10 | $101.20 | $101.20 | $101.17 | $101.17 | $93.25 | 50,700 |
| 2019-07-09 | $101.12 | $101.17 | $101.10 | $101.17 | $93.24 | 10,320 |
| 2019-07-08 | $101.15 | $101.35 | $101.12 | $101.12 | $93.20 | 27,500 |
| 2019-07-05 | $101.26 | $101.26 | $101.15 | $101.15 | $93.23 | 34,500 |
| 2019-07-04 | $101.17 | $101.30 | $101.11 | $101.28 | $93.34 | 10,090 |
| 2019-07-03 | $101.20 | $101.20 | $101.11 | $101.18 | $93.25 | 14,000 |
| 2019-07-02 | $100.53 | $101.15 | $100.45 | $101.15 | $93.23 | 53,110 |
| 2019-07-01 | $100.49 | $100.50 | $100.30 | $100.49 | $92.62 | 10,710 |
| 2019-06-28 | $100.26 | $100.30 | $100.26 | $100.30 | $92.44 | 10,800 |
| 2019-06-27 | $100.20 | $100.21 | $100.20 | $100.21 | $92.36 | 11,300 |
| 2019-06-26 | $100.20 | $100.20 | $100.20 | $100.20 | $92.35 | 10,700 |
| 2019-06-25 | $100.12 | $100.21 | $100.12 | $100.18 | $92.33 | 496,630 |
| 2019-06-24 | $100.20 | $100.20 | $100.12 | $100.12 | $92.28 | 10,300 |
| 2019-06-21 | $100.08 | $100.15 | $100.08 | $100.15 | $92.30 | 10,310 |
| 2019-06-20 | $100.08 | $100.08 | $100.08 | $100.08 | $92.24 | 10,000 |
| 2019-06-19 | $100.05 | $100.05 | $100.05 | $100.05 | $92.21 | 10,100 |
| 2019-06-18 | $100.05 | $100.06 | $100.05 | $100.06 | $92.22 | 2,710 |
| 2019-06-17 | $100.03 | $100.10 | $100.00 | $100.10 | $92.26 | 25,400 |
| 2019-06-14 | $99.91 | $100.03 | $99.91 | $100.01 | $92.17 | 8,500 |
| 2019-06-13 | $99.91 | $100.09 | $99.91 | $100.00 | $92.17 | 14,510 |
| 2019-06-12 | $99.90 | $100.00 | $99.90 | $100.00 | $92.17 | 10,320 |
| 2019-06-11 | $99.55 | $99.99 | $99.55 | $99.99 | $92.16 | 10,200 |
| 2019-06-10 | $100.00 | $100.00 | $99.90 | $99.92 | $92.09 | 11,800 |
| 2019-06-07 | $100.00 | $100.00 | $100.00 | $100.00 | $92.17 | 0 |
| 2019-06-06 | $100.00 | $100.00 | $100.00 | $100.00 | $92.17 | 5,100 |
| 2019-06-05 | $99.95 | $100.04 | $99.92 | $100.04 | $92.20 | 30,530 |
| 2019-06-04 | $99.70 | $99.95 | $99.70 | $99.95 | $92.12 | 55,110 |
| 2019-06-03 | $99.99 | $99.99 | $99.90 | $99.90 | $92.08 | 20,610 |
| 2019-05-31 | $99.85 | $99.85 | $99.84 | $99.84 | $92.02 | 11,000 |
| 2019-05-30 | $99.82 | $99.85 | $99.82 | $99.85 | $92.03 | 10,400 |
| 2019-05-29 | $99.75 | $99.76 | $99.75 | $99.75 | $91.94 | 13,000 |
| 2019-05-28 | $99.55 | $99.55 | $99.55 | $99.55 | $91.75 | 120 |
| 2019-05-27 | $99.60 | $99.60 | $99.55 | $99.55 | $91.75 | 4,700 |
| 2019-05-24 | $99.80 | $99.80 | $99.75 | $99.75 | $91.94 | 500 |
| 2019-05-23 | $99.68 | $99.80 | $99.68 | $99.79 | $91.98 | 50,920 |
| 2019-05-22 | $99.65 | $99.65 | $99.60 | $99.60 | $91.80 | 5,200 |
| 2019-05-21 | $99.66 | $99.66 | $99.60 | $99.65 | $91.84 | 20,700 |
| 2019-05-20 | $99.67 | $99.68 | $99.67 | $99.67 | $91.86 | 16,100 |
| 2019-05-17 | $99.66 | $99.70 | $99.65 | $99.69 | $91.88 | 61,210 |
| 2019-05-16 | $99.70 | $99.70 | $99.70 | $99.70 | $91.89 | 7,100 |
| 2019-05-15 | $99.65 | $99.79 | $99.65 | $99.65 | $91.85 | 1,300 |
| 2019-05-14 | $99.74 | $99.74 | $99.70 | $99.70 | $91.89 | 1,100 |
| 2019-05-13 | $99.60 | $99.73 | $99.56 | $99.73 | $91.91 | 23,310 |
| 2019-05-10 | $99.49 | $99.55 | $99.39 | $99.50 | $91.71 | 28,700 |
| 2019-05-09 | $99.60 | $99.60 | $99.40 | $99.50 | $91.71 | 121,800 |
| 2019-05-08 | $99.30 | $99.40 | $99.30 | $99.40 | $91.61 | 24,300 |
| 2019-05-07 | $99.25 | $99.26 | $99.25 | $99.25 | $91.48 | 15,420 |
| 2019-05-06 | $99.10 | $99.35 | $99.10 | $99.25 | $91.48 | 40,600 |
| 2019-05-03 | $98.87 | $98.87 | $98.87 | $98.87 | $91.13 | 0 |
| 2019-05-02 | $98.87 | $98.87 | $98.87 | $98.87 | $91.13 | 0 |
| 2019-05-01 | $98.87 | $98.87 | $98.87 | $98.87 | $91.13 | 0 |
| 2019-04-30 | $98.69 | $98.90 | $98.69 | $98.87 | $91.13 | 22,500 |
| 2019-04-29 | $99.01 | $99.01 | $98.61 | $98.61 | $90.89 | 52,620 |
| 2019-04-26 | $99.10 | $99.10 | $99.05 | $99.10 | $91.34 | 20,500 |
| 2019-04-25 | $98.84 | $99.00 | $98.81 | $98.90 | $91.15 | 6,610 |
| 2019-04-24 | $98.80 | $98.85 | $98.65 | $98.84 | $91.10 | 18,610 |
| 2019-04-23 | $98.90 | $98.90 | $98.65 | $98.74 | $91.00 | 500 |
| 2019-04-22 | $99.30 | $99.45 | $99.30 | $99.39 | $90.91 | 145,710 |
| 2019-04-19 | $99.25 | $99.30 | $99.25 | $99.26 | $90.79 | 42,100 |
| 2019-04-18 | $99.35 | $99.35 | $99.20 | $99.25 | $90.79 | 233,100 |
| 2019-04-17 | $99.40 | $99.44 | $99.25 | $99.31 | $90.84 | 40,530 |
| 2019-04-16 | $99.29 | $99.47 | $99.10 | $99.43 | $90.95 | 55,100 |
| 2019-04-15 | $100.00 | $100.00 | $99.22 | $99.28 | $90.81 | 243,040 |
| 2019-04-12 | $100.00 | $100.13 | $100.00 | $100.01 | $91.48 | 4,640 |
| 2019-04-11 | $100.03 | $100.20 | $100.00 | $100.08 | $91.54 | 2,740 |
| 2019-04-10 | $100.20 | $100.20 | $100.00 | $100.00 | $91.47 | 47,400 |
| 2019-04-09 | $100.35 | $100.35 | $100.20 | $100.21 | $91.67 | 11,620 |
| 2019-04-08 | $100.30 | $100.50 | $100.04 | $100.40 | $91.83 | 83,320 |
| 2019-04-05 | $100.18 | $100.18 | $100.18 | $100.18 | $91.64 | 0 |
| 2019-04-04 | $100.10 | $100.30 | $100.10 | $100.18 | $91.64 | 37,940 |
| 2019-04-03 | $101.10 | $101.10 | $100.02 | $100.30 | $91.75 | 231,820 |
| 2019-04-02 | $101.11 | $101.33 | $101.05 | $101.06 | $92.44 | 114,420 |
| 2019-04-01 | $101.88 | $101.88 | $101.33 | $101.33 | $92.69 | 67,530 |
| 2019-03-29 | $102.00 | $102.00 | $101.90 | $101.90 | $93.21 | 20,500 |
| 2019-03-28 | $102.10 | $102.10 | $102.04 | $102.05 | $93.35 | 26,900 |
| 2019-03-27 | $102.25 | $102.25 | $102.06 | $102.10 | $93.39 | 10,920 |
| 2019-03-26 | $101.97 | $102.24 | $101.97 | $102.24 | $93.52 | 20,130 |
| 2019-03-25 | $102.10 | $102.25 | $102.00 | $102.09 | $93.38 | 40,620 |
| 2019-03-22 | $101.95 | $102.00 | $101.95 | $102.00 | $93.30 | 30,600 |
| 2019-03-21 | $101.99 | $102.01 | $101.88 | $101.88 | $93.19 | 171,620 |
| 2019-03-20 | $101.80 | $101.85 | $101.76 | $101.80 | $93.12 | 39,000 |
| 2019-03-19 | $101.79 | $101.85 | $101.79 | $101.85 | $93.16 | 35,540 |
| 2019-03-18 | $101.95 | $101.96 | $101.86 | $101.86 | $93.17 | 76,000 |
| 2019-03-15 | $102.04 | $102.06 | $102.04 | $102.05 | $93.35 | 610 |
| 2019-03-14 | $101.98 | $102.08 | $101.98 | $102.04 | $93.34 | 12,200 |
| 2019-03-13 | $102.08 | $102.14 | $102.08 | $102.09 | $93.38 | 51,140 |
| 2019-03-12 | $101.96 | $102.15 | $101.96 | $102.14 | $93.43 | 172,270 |
| 2019-03-11 | $102.20 | $102.20 | $102.05 | $102.05 | $93.35 | 15,500 |
| 2019-03-08 | $102.20 | $102.20 | $102.12 | $102.12 | $93.41 | 63,320 |
| 2019-03-07 | $102.00 | $102.20 | $102.00 | $102.10 | $93.39 | 307,260 |
| 2019-03-06 | $102.15 | $102.20 | $102.07 | $102.10 | $93.39 | 72,650 |
| 2019-03-05 | $102.10 | $102.20 | $102.06 | $102.10 | $93.39 | 60,320 |
| 2019-03-04 | $102.00 | $102.12 | $101.95 | $102.12 | $93.41 | 57,070 |
| 2019-03-01 | $102.10 | $102.15 | $102.00 | $102.10 | $93.39 | 64,120 |
| 2019-02-28 | $102.15 | $102.15 | $102.04 | $102.10 | $93.39 | 85,210 |
| 2019-02-27 | $101.62 | $102.05 | $101.62 | $102.04 | $93.34 | 336,930 |
| 2019-02-26 | $102.10 | $102.30 | $101.85 | $101.96 | $93.26 | 85,570 |
| 2019-02-25 | $102.50 | $102.50 | $102.28 | $102.34 | $93.61 | 28,530 |
| 2019-02-22 | $102.53 | $102.66 | $102.51 | $102.58 | $93.83 | 68,630 |
| 2019-02-21 | $102.74 | $102.74 | $102.50 | $102.60 | $93.85 | 349,610 |
| 2019-02-20 | $102.52 | $102.81 | $102.52 | $102.74 | $93.97 | 345,820 |
| 2019-02-19 | $102.60 | $102.60 | $102.50 | $102.54 | $93.80 | 113,110 |
| 2019-02-18 | $102.85 | $102.85 | $102.58 | $102.58 | $93.83 | 47,500 |
| 2019-02-15 | $102.71 | $102.91 | $102.71 | $102.90 | $94.12 | 113,950 |
| 2019-02-14 | $103.01 | $103.10 | $102.80 | $102.80 | $94.03 | 102,720 |
| 2019-02-13 | $103.00 | $103.14 | $103.00 | $103.09 | $94.30 | 92,510 |
| 2019-02-12 | $103.20 | $103.23 | $103.18 | $103.23 | $94.43 | 288,800 |
| 2019-02-11 | $103.80 | $103.89 | $103.02 | $103.20 | $94.40 | 241,880 |
| 2019-02-08 | $103.95 | $103.95 | $103.95 | $103.95 | $94.17 | 0 |
| 2019-02-07 | $103.95 | $103.95 | $103.95 | $103.95 | $94.17 | 0 |
| 2019-02-06 | $103.95 | $103.95 | $103.95 | $103.95 | $94.17 | 0 |
| 2019-02-05 | $103.95 | $103.95 | $103.95 | $103.95 | $94.17 | 0 |
| 2019-02-04 | $103.95 | $103.95 | $103.95 | $103.95 | $94.17 | 0 |
| 2019-02-01 | $104.00 | $104.00 | $103.93 | $103.95 | $94.17 | 14,800 |
| 2019-01-31 | $103.90 | $104.00 | $103.90 | $103.95 | $94.17 | 190,700 |
| 2019-01-30 | $103.50 | $104.20 | $103.50 | $103.88 | $94.11 | 331,430 |
| 2019-01-29 | $103.40 | $103.69 | $103.40 | $103.50 | $93.76 | 91,100 |
| 2019-01-28 | $103.20 | $103.29 | $103.10 | $103.27 | $93.56 | 87,110 |
| 2019-01-25 | $103.40 | $103.40 | $103.23 | $103.26 | $93.55 | 109,370 |
| 2019-01-24 | $103.40 | $103.50 | $103.40 | $103.50 | $93.76 | 275,020 |
| 2019-01-23 | $103.60 | $103.60 | $103.48 | $103.49 | $93.75 | 67,500 |
| 2019-01-22 | $103.85 | $103.85 | $103.50 | $103.62 | $93.87 | 315,310 |
| 2019-01-21 | $104.05 | $104.05 | $103.89 | $103.91 | $94.14 | 178,300 |
| 2019-01-18 | $104.20 | $104.20 | $104.07 | $104.14 | $94.34 | 156,110 |
| 2019-01-17 | $104.15 | $104.21 | $104.05 | $104.20 | $94.40 | 410,010 |
| 2019-01-16 | $103.70 | $104.10 | $103.70 | $103.98 | $94.20 | 545,780 |
| 2019-01-15 | $103.65 | $103.65 | $103.62 | $103.63 | $93.88 | 64,350 |
| 2019-01-14 | $103.70 | $103.70 | $103.61 | $103.68 | $93.93 | 389,120 |
| 2019-01-11 | $103.60 | $103.65 | $103.50 | $103.55 | $93.81 | 545,430 |
| 2019-01-10 | $103.50 | $103.60 | $103.50 | $103.54 | $93.80 | 249,110 |
| 2019-01-09 | $103.50 | $103.50 | $103.14 | $103.27 | $93.56 | 308,380 |
| 2019-01-08 | $103.00 | $103.21 | $103.00 | $103.21 | $93.50 | 1,022,330 |
| 2019-01-07 | $103.00 | $103.05 | $102.51 | $102.90 | $93.22 | 158,640 |
| 2019-01-04 | $103.20 | $103.20 | $103.00 | $103.00 | $93.31 | 582,100 |
| 2019-01-03 | $102.90 | $103.02 | $102.90 | $102.92 | $93.24 | 231,830 |
| 2019-01-02 | $102.60 | $102.95 | $102.60 | $102.91 | $93.23 | 172,770 |
| 2019-01-01 | $102.40 | $102.40 | $102.40 | $102.40 | $92.77 | 0 |
| 2018-12-31 | $102.40 | $102.40 | $102.40 | $102.40 | $92.77 | 0 |
| 2018-12-28 | $102.21 | $102.50 | $102.21 | $102.40 | $92.77 | 131,200 |
| 2018-12-27 | $102.09 | $102.11 | $102.09 | $102.11 | $92.51 | 1,576,520 |
| 2018-12-26 | $102.09 | $102.15 | $102.09 | $102.10 | $92.49 | 1,413,530 |
| 2018-12-25 | $102.10 | $102.10 | $102.09 | $102.10 | $92.49 | 367,470 |
| 2018-12-24 | $102.09 | $102.09 | $102.05 | $102.05 | $92.45 | 149,210 |
| 2018-12-21 | $102.08 | $102.10 | $102.08 | $102.10 | $92.49 | 330,100 |
| 2018-12-20 | $102.00 | $102.10 | $102.00 | $102.06 | $92.46 | 233,740 |
| 2018-12-19 | $101.90 | $101.93 | $101.90 | $101.91 | $92.32 | 287,820 |
| 2018-12-18 | $101.76 | $101.90 | $101.75 | $101.85 | $92.27 | 702,590 |
| 2018-12-17 | $101.87 | $101.90 | $101.87 | $101.87 | $92.29 | 858,200 |
| 2018-12-14 | $101.89 | $101.91 | $101.89 | $101.89 | $92.30 | 2,429,040 |
| 2018-12-13 | $102.12 | $102.13 | $101.81 | $101.89 | $92.31 | 2,209,030 |
| 2018-12-12 | $102.14 | $102.14 | $102.12 | $102.12 | $92.51 | 1,310,860 |
| 2018-12-11 | $102.08 | $102.09 | $102.07 | $102.09 | $92.49 | 188,780 |
| 2018-12-10 | $102.04 | $102.10 | $102.04 | $102.09 | $92.49 | 49,310 |
| 2018-12-07 | $102.10 | $102.10 | $102.00 | $102.05 | $92.45 | 205,020 |
| 2018-12-06 | $102.05 | $102.05 | $102.05 | $102.05 | $92.45 | 195,770 |
| 2018-12-05 | $102.00 | $102.10 | $102.00 | $102.03 | $92.43 | 178,500 |
| 2018-12-04 | $101.80 | $101.96 | $101.80 | $101.95 | $92.36 | 171,430 |
| 2018-12-03 | $101.58 | $101.61 | $101.58 | $101.61 | $92.05 | 54,310 |
| 2018-11-30 | $101.67 | $101.69 | $101.65 | $101.69 | $92.12 | 43,960 |
| 2018-11-29 | $101.57 | $101.58 | $101.53 | $101.58 | $92.02 | 370,280 |
| 2018-11-28 | $101.50 | $101.51 | $101.48 | $101.51 | $91.96 | 538,140 |
| 2018-11-27 | $101.52 | $101.52 | $101.40 | $101.40 | $91.86 | 109,500 |
| 2018-11-26 | $101.30 | $101.58 | $101.30 | $101.49 | $91.95 | 128,230 |
| 2018-11-23 | $101.51 | $101.52 | $101.43 | $101.50 | $91.95 | 864,200 |
| 2018-11-22 | $102.00 | $102.00 | $101.42 | $101.52 | $91.97 | 490,280 |
Fortis Haitong Investment Management CompanyLtd (511270) News Headlines
Recent Fortis Haitong Investment Management CompanyLtd (511270) News
Similar Companies to Fortis Haitong Investment Management CompanyLtd (511270) 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 | -- | -- | -- |