Vanguard Long-Term Bond ETF (BLV) Exchange: NYSE ARCA
Data as of April 23, 2024
$71.21 ($0.00) 0.00%
Vanguard Long-Term Bond ETF - Daily Information
Click for more stock information on Vanguard Long-Term Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $71.27 |
| Previous Close | $71.21 |
| High | $71.33 |
| Low | $71.09 |
| Adjusted Open | $71.27 |
| Previous Adjusted Close | $71.21 |
| Adjusted High | $71.33 |
| Adjusted Low | $71.09 |
About Vanguard Long-Term Bond ETF (BLV)
The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Long Government/Credit Float Adjusted Index. This Index includes all medium and larger issues of U.S. government, investment-grade corporate, and investment-grade international dollar-denominated bonds that have maturities of greater than 10 years and are publicly issued.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and at least 80% of the Fund's assets will be invested in bonds held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of December 31, 2019, the dollar-weighted average maturity of the Index was 23.7 years. The Fund also maintains an average duration consistent with that of the Index. As of December 31, 2019, the average duration of the Index was 15.8 years.
Invest in Vanguard Long-Term Bond ETF (BLV)
Historical Stock Data for Vanguard Long-Term Bond ETF (BLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $71.27 | $71.33 | $71.09 | $71.21 | $71.21 | 484,090 |
| 2024-03-14 | $71.69 | $71.69 | $71.13 | $71.21 | $71.21 | 455,792 |
| 2024-03-13 | $72.19 | $72.43 | $72.02 | $72.07 | $72.07 | 809,730 |
| 2024-03-12 | $72.47 | $72.57 | $72.19 | $72.30 | $72.30 | 1,553,020 |
| 2024-03-11 | $72.84 | $72.94 | $72.57 | $72.80 | $72.80 | 4,835,181 |
| 2024-03-08 | $72.69 | $72.92 | $72.61 | $72.72 | $72.72 | 695,938 |
| 2024-03-07 | $72.92 | $72.94 | $72.47 | $72.69 | $72.69 | 777,857 |
| 2024-03-06 | $72.49 | $72.81 | $72.41 | $72.68 | $72.68 | 1,313,430 |
| 2024-03-05 | $72.17 | $72.56 | $72.01 | $72.29 | $72.29 | 841,831 |
| 2024-03-04 | $71.18 | $71.62 | $71.18 | $71.52 | $71.52 | 1,007,317 |
| 2024-03-01 | $70.88 | $71.81 | $70.72 | $71.75 | $71.75 | 2,122,893 |
| 2024-02-29 | $71.41 | $71.80 | $71.40 | $71.54 | $71.30 | 967,357 |
| 2024-02-28 | $71.04 | $71.32 | $70.96 | $71.24 | $71.00 | 1,004,844 |
| 2024-02-27 | $71.16 | $71.39 | $71.01 | $71.04 | $70.80 | 880,108 |
| 2024-02-26 | $71.66 | $71.66 | $71.08 | $71.34 | $71.10 | 799,502 |
| 2024-02-23 | $71.01 | $71.69 | $71.01 | $71.60 | $71.35 | 1,005,656 |
| 2024-02-22 | $70.86 | $71.08 | $70.79 | $70.98 | $70.74 | 1,202,719 |
| 2024-02-21 | $71.14 | $71.16 | $70.61 | $70.77 | $70.53 | 540,468 |
| 2024-02-20 | $71.02 | $71.27 | $70.96 | $71.09 | $71.09 | 409,379 |
| 2024-02-16 | $70.77 | $70.99 | $70.71 | $70.97 | $70.97 | 404,199 |
| 2024-02-15 | $71.48 | $71.53 | $71.06 | $71.31 | $71.31 | 383,293 |
| 2024-02-14 | $70.58 | $71.04 | $70.57 | $70.98 | $70.98 | 439,258 |
| 2024-02-13 | $70.81 | $70.96 | $70.51 | $70.55 | $70.55 | 479,483 |
| 2024-02-12 | $71.70 | $71.74 | $71.34 | $71.66 | $71.66 | 679,246 |
| 2024-02-09 | $71.66 | $71.72 | $71.51 | $71.59 | $71.59 | 1,088,107 |
| 2024-02-08 | $71.91 | $71.96 | $71.57 | $71.77 | $71.77 | 3,239,456 |
| 2024-02-07 | $72.41 | $72.67 | $72.18 | $72.30 | $72.30 | 555,596 |
| 2024-02-06 | $72.10 | $72.67 | $72.07 | $72.61 | $72.61 | 679,056 |
| 2024-02-05 | $72.59 | $72.69 | $71.86 | $72.04 | $72.04 | 966,182 |
| 2024-02-02 | $73.26 | $73.42 | $72.89 | $73.21 | $73.21 | 982,853 |
| 2024-02-01 | $74.06 | $74.71 | $73.83 | $74.40 | $74.40 | 2,101,790 |
| 2024-01-31 | $73.54 | $73.90 | $73.26 | $73.56 | $73.29 | 584,063 |
| 2024-01-30 | $72.93 | $73.19 | $72.55 | $73.19 | $72.92 | 628,271 |
| 2024-01-29 | $72.33 | $72.85 | $72.25 | $72.66 | $72.39 | 594,493 |
| 2024-01-26 | $72.22 | $72.31 | $71.89 | $72.04 | $71.77 | 651,252 |
| 2024-01-25 | $71.78 | $72.33 | $71.78 | $72.18 | $71.91 | 3,088,730 |
| 2024-01-24 | $72.41 | $72.45 | $71.60 | $71.65 | $71.38 | 563,725 |
| 2024-01-23 | $72.11 | $72.11 | $71.71 | $72.01 | $71.74 | 485,798 |
| 2024-01-22 | $72.59 | $72.77 | $72.32 | $72.47 | $72.20 | 1,114,762 |
| 2024-01-19 | $71.94 | $72.16 | $71.55 | $72.11 | $71.84 | 3,744,816 |
| 2024-01-18 | $72.34 | $72.43 | $71.78 | $71.94 | $71.67 | 550,533 |
| 2024-01-17 | $72.46 | $72.63 | $72.05 | $72.46 | $72.19 | 395,664 |
| 2024-01-16 | $73.09 | $73.16 | $72.29 | $72.52 | $72.25 | 669,041 |
| 2024-01-12 | $73.70 | $74.08 | $73.38 | $73.68 | $73.68 | 1,058,255 |
| 2024-01-11 | $73.18 | $73.69 | $72.88 | $73.55 | $73.55 | 501,052 |
| 2024-01-10 | $73.66 | $73.77 | $73.08 | $73.16 | $73.16 | 481,932 |
| 2024-01-09 | $73.20 | $73.52 | $73.11 | $73.36 | $73.36 | 2,408,785 |
| 2024-01-08 | $72.72 | $73.53 | $72.71 | $73.44 | $73.44 | 451,805 |
| 2024-01-05 | $72.85 | $73.69 | $72.65 | $72.71 | $72.71 | 707,060 |
| 2024-01-04 | $73.29 | $73.48 | $73.11 | $73.30 | $73.30 | 740,031 |
| 2024-01-03 | $73.41 | $74.15 | $73.16 | $74.11 | $74.11 | 1,047,131 |
| 2024-01-02 | $74.12 | $74.29 | $73.88 | $74.10 | $74.10 | 752,576 |
| 2023-12-29 | $74.72 | $75.04 | $74.45 | $74.58 | $74.58 | 483,060 |
| 2023-12-28 | $75.51 | $75.55 | $74.96 | $75.08 | $75.08 | 474,104 |
| 2023-12-27 | $74.98 | $75.54 | $74.90 | $75.48 | $75.48 | 693,687 |
| 2023-12-26 | $74.26 | $74.49 | $74.20 | $74.37 | $74.37 | 687,599 |
| 2023-12-22 | $74.72 | $74.73 | $74.03 | $74.16 | $74.16 | 696,675 |
| 2023-12-21 | $75.17 | $75.19 | $74.54 | $74.72 | $74.46 | 850,778 |
| 2023-12-20 | $74.74 | $75.07 | $74.39 | $74.94 | $74.68 | 759,421 |
| 2023-12-19 | $74.63 | $74.91 | $74.47 | $74.58 | $74.32 | 717,152 |
| 2023-12-18 | $74.57 | $74.57 | $74.24 | $74.37 | $74.11 | 1,598,590 |
| 2023-12-15 | $74.80 | $74.97 | $74.56 | $74.84 | $74.58 | 827,375 |
| 2023-12-14 | $74.24 | $74.95 | $74.02 | $74.85 | $74.59 | 1,211,801 |
| 2023-12-13 | $72.32 | $73.52 | $72.08 | $73.43 | $73.17 | 888,265 |
| 2023-12-12 | $71.38 | $71.88 | $71.19 | $71.85 | $71.60 | 592,108 |
| 2023-12-11 | $71.32 | $71.50 | $71.01 | $71.46 | $71.21 | 731,785 |
| 2023-12-08 | $71.48 | $71.74 | $71.24 | $71.58 | $71.33 | 2,075,358 |
| 2023-12-07 | $71.97 | $72.48 | $71.85 | $72.09 | $71.84 | 1,215,824 |
| 2023-12-06 | $71.95 | $72.44 | $71.76 | $72.26 | $72.01 | 522,443 |
| 2023-12-05 | $70.97 | $71.67 | $70.91 | $71.57 | $71.32 | 656,786 |
| 2023-12-04 | $70.34 | $70.58 | $70.11 | $70.34 | $70.34 | 544,289 |
| 2023-12-01 | $69.80 | $70.79 | $69.48 | $70.69 | $70.69 | 463,729 |
| 2023-11-30 | $70.12 | $70.15 | $69.52 | $69.83 | $69.58 | 2,427,683 |
| 2023-11-29 | $70.08 | $70.47 | $69.86 | $70.47 | $70.22 | 2,391,226 |
| 2023-11-28 | $69.22 | $69.64 | $69.11 | $69.60 | $69.35 | 541,543 |
| 2023-11-27 | $68.83 | $69.40 | $68.68 | $69.40 | $69.15 | 557,944 |
| 2023-11-24 | $68.68 | $68.77 | $68.50 | $68.64 | $68.39 | 149,120 |
| 2023-11-22 | $69.23 | $69.34 | $68.77 | $69.11 | $68.86 | 294,608 |
| 2023-11-21 | $68.81 | $68.94 | $68.42 | $68.84 | $68.59 | 375,173 |
| 2023-11-20 | $68.31 | $68.88 | $68.21 | $68.83 | $68.58 | 385,839 |
| 2023-11-17 | $68.48 | $68.63 | $68.16 | $68.37 | $68.12 | 459,561 |
| 2023-11-16 | $67.74 | $68.20 | $67.74 | $68.08 | $67.83 | 593,482 |
| 2023-11-15 | $67.66 | $67.70 | $67.14 | $67.34 | $67.10 | 479,479 |
| 2023-11-14 | $68.07 | $68.24 | $67.77 | $68.04 | $67.79 | 542,312 |
| 2023-11-13 | $66.42 | $66.74 | $66.13 | $66.63 | $66.39 | 356,128 |
| 2023-11-10 | $66.90 | $66.95 | $66.54 | $66.75 | $66.51 | 365,945 |
| 2023-11-09 | $67.28 | $67.28 | $65.92 | $66.29 | $66.05 | 486,105 |
| 2023-11-08 | $67.00 | $67.61 | $66.97 | $67.50 | $67.26 | 326,303 |
| 2023-11-07 | $66.39 | $67.00 | $66.39 | $66.78 | $66.54 | 427,874 |
| 2023-11-06 | $66.22 | $66.27 | $65.80 | $65.89 | $65.65 | 505,491 |
| 2023-11-03 | $67.21 | $67.41 | $66.38 | $66.40 | $66.16 | 635,935 |
| 2023-11-02 | $65.80 | $66.18 | $65.57 | $66.07 | $65.83 | 819,196 |
| 2023-11-01 | $63.99 | $64.82 | $63.95 | $64.76 | $64.53 | 570,339 |
| 2023-10-31 | $64.19 | $64.47 | $63.75 | $63.75 | $63.26 | 603,963 |
| 2023-10-30 | $63.91 | $64.24 | $63.55 | $64.00 | $63.51 | 521,713 |
| 2023-10-27 | $64.14 | $64.36 | $63.85 | $64.20 | $63.71 | 364,332 |
| 2023-10-26 | $63.75 | $64.52 | $63.69 | $64.41 | $63.92 | 467,511 |
| 2023-10-25 | $64.12 | $64.12 | $63.50 | $63.75 | $63.26 | 413,252 |
| 2023-10-24 | $64.33 | $64.81 | $64.06 | $64.77 | $64.28 | 575,982 |
| 2023-10-23 | $63.18 | $64.52 | $62.95 | $64.20 | $63.71 | 657,141 |
| 2023-10-20 | $63.27 | $63.56 | $63.16 | $63.42 | $63.42 | 621,197 |
| 2023-10-19 | $63.91 | $64.19 | $63.10 | $63.10 | $63.10 | 702,204 |
| 2023-10-18 | $64.27 | $64.47 | $63.87 | $64.18 | $64.18 | 2,190,833 |
| 2023-10-17 | $64.67 | $65.10 | $64.36 | $64.78 | $64.78 | 398,948 |
| 2023-10-16 | $65.60 | $65.77 | $65.36 | $65.53 | $65.53 | 320,446 |
| 2023-10-13 | $66.39 | $66.54 | $66.06 | $66.29 | $66.29 | 520,557 |
| 2023-10-12 | $66.66 | $66.77 | $65.35 | $65.50 | $65.50 | 395,114 |
| 2023-10-11 | $66.61 | $66.88 | $66.34 | $66.87 | $66.87 | 246,209 |
| 2023-10-10 | $65.41 | $66.23 | $65.16 | $65.88 | $65.88 | 419,422 |
| 2023-10-09 | $65.00 | $65.90 | $64.83 | $65.87 | $65.87 | 380,190 |
| 2023-10-06 | $64.12 | $65.04 | $64.00 | $64.70 | $64.70 | 1,074,028 |
| 2023-10-05 | $65.42 | $65.47 | $65.01 | $65.22 | $65.22 | 403,937 |
| 2023-10-04 | $65.04 | $65.45 | $64.79 | $65.40 | $65.40 | 431,967 |
| 2023-10-03 | $65.44 | $65.60 | $64.48 | $64.61 | $64.61 | 870,246 |
| 2023-10-02 | $66.26 | $66.43 | $65.70 | $65.80 | $65.80 | 432,766 |
| 2023-09-29 | $67.52 | $67.69 | $66.68 | $67.06 | $66.81 | 609,755 |
| 2023-09-28 | $66.54 | $67.13 | $66.12 | $67.13 | $66.88 | 490,975 |
| 2023-09-27 | $67.82 | $67.88 | $66.71 | $66.98 | $66.73 | 1,274,434 |
| 2023-09-26 | $67.78 | $67.86 | $67.26 | $67.32 | $67.07 | 676,801 |
| 2023-09-25 | $67.94 | $68.12 | $67.60 | $67.60 | $67.34 | 439,969 |
| 2023-09-22 | $68.51 | $69.02 | $68.40 | $68.89 | $68.63 | 512,032 |
| 2023-09-21 | $68.70 | $68.70 | $68.30 | $68.43 | $68.17 | 702,078 |
| 2023-09-20 | $69.96 | $70.12 | $69.74 | $69.74 | $69.48 | 289,401 |
| 2023-09-19 | $69.71 | $69.90 | $69.58 | $69.60 | $69.34 | 395,413 |
| 2023-09-18 | $69.53 | $69.98 | $69.53 | $69.96 | $69.70 | 329,230 |
| 2023-09-15 | $69.85 | $69.91 | $69.58 | $69.64 | $69.38 | 304,312 |
| 2023-09-14 | $70.23 | $70.31 | $69.86 | $69.94 | $69.68 | 352,948 |
| 2023-09-13 | $69.99 | $70.42 | $69.98 | $70.28 | $70.01 | 251,357 |
| 2023-09-12 | $70.10 | $70.16 | $69.86 | $70.13 | $69.86 | 208,564 |
| 2023-09-11 | $70.01 | $70.15 | $69.88 | $69.98 | $69.72 | 325,173 |
| 2023-09-08 | $70.37 | $70.70 | $70.26 | $70.40 | $70.13 | 372,693 |
| 2023-09-07 | $70.06 | $70.17 | $69.88 | $70.17 | $69.90 | 363,540 |
| 2023-09-06 | $70.14 | $70.14 | $69.63 | $69.91 | $69.65 | 319,328 |
| 2023-09-05 | $70.24 | $70.30 | $69.77 | $69.82 | $69.56 | 418,400 |
| 2023-09-01 | $71.33 | $71.33 | $70.47 | $70.64 | $70.37 | 402,124 |
| 2023-08-31 | $71.69 | $72.04 | $71.69 | $71.84 | $71.30 | 283,080 |
| 2023-08-30 | $71.62 | $71.69 | $71.45 | $71.50 | $70.97 | 293,734 |
| 2023-08-29 | $70.77 | $71.74 | $70.72 | $71.63 | $71.10 | 394,192 |
| 2023-08-28 | $71.01 | $71.13 | $70.67 | $70.89 | $70.36 | 231,911 |
| 2023-08-25 | $70.57 | $70.95 | $70.25 | $70.76 | $70.23 | 436,268 |
| 2023-08-24 | $70.74 | $70.93 | $70.55 | $70.55 | $70.02 | 304,468 |
| 2023-08-23 | $70.20 | $70.97 | $70.20 | $70.97 | $70.97 | 292,746 |
| 2023-08-22 | $69.11 | $69.46 | $68.98 | $69.42 | $69.42 | 287,424 |
| 2023-08-21 | $69.15 | $69.19 | $68.82 | $69.00 | $69.00 | 1,003,668 |
| 2023-08-18 | $69.46 | $69.92 | $69.34 | $69.78 | $69.78 | 648,675 |
| 2023-08-17 | $69.57 | $69.61 | $69.20 | $69.41 | $69.41 | 511,319 |
| 2023-08-16 | $70.08 | $70.40 | $69.66 | $69.76 | $69.76 | 720,456 |
| 2023-08-15 | $70.57 | $70.67 | $70.23 | $70.23 | $70.23 | 600,375 |
| 2023-08-14 | $70.70 | $71.15 | $70.51 | $70.73 | $70.73 | 678,051 |
| 2023-08-11 | $70.76 | $71.13 | $70.71 | $70.77 | $70.77 | 538,335 |
| 2023-08-10 | $71.92 | $72.14 | $71.01 | $71.08 | $71.08 | 483,678 |
| 2023-08-09 | $71.83 | $71.99 | $71.70 | $71.99 | $71.99 | 301,213 |
| 2023-08-08 | $71.81 | $71.99 | $71.48 | $71.67 | $71.67 | 541,081 |
| 2023-08-07 | $71.28 | $71.37 | $70.92 | $71.06 | $71.06 | 575,756 |
| 2023-08-04 | $70.73 | $71.62 | $70.73 | $71.51 | $71.51 | 1,807,183 |
| 2023-08-03 | $70.68 | $70.68 | $70.21 | $70.47 | $70.47 | 577,858 |
| 2023-08-02 | $71.84 | $71.84 | $71.30 | $71.74 | $71.74 | 607,565 |
| 2023-08-01 | $72.94 | $72.95 | $72.29 | $72.45 | $72.45 | 605,323 |
| 2023-07-31 | $73.48 | $73.96 | $73.46 | $73.82 | $73.55 | 433,776 |
| 2023-07-28 | $73.26 | $73.57 | $73.15 | $73.57 | $73.30 | 332,342 |
| 2023-07-27 | $74.15 | $74.25 | $72.84 | $73.04 | $72.78 | 394,895 |
| 2023-07-26 | $74.49 | $74.49 | $74.07 | $74.36 | $74.36 | 598,634 |
| 2023-07-25 | $73.99 | $74.35 | $73.97 | $74.16 | $74.16 | 687,271 |
| 2023-07-24 | $74.59 | $74.69 | $74.23 | $74.25 | $74.25 | 309,601 |
| 2023-07-21 | $74.70 | $74.77 | $74.36 | $74.47 | $74.47 | 329,993 |
| 2023-07-20 | $74.87 | $74.87 | $74.05 | $74.28 | $74.28 | 608,452 |
| 2023-07-19 | $74.67 | $75.19 | $74.49 | $75.19 | $75.19 | 365,048 |
| 2023-07-18 | $74.45 | $74.62 | $74.32 | $74.42 | $74.42 | 500,764 |
| 2023-07-17 | $74.05 | $74.20 | $73.83 | $74.12 | $74.12 | 444,688 |
| 2023-07-14 | $74.45 | $74.58 | $74.00 | $74.01 | $74.01 | 456,823 |
| 2023-07-13 | $74.19 | $74.61 | $74.08 | $74.60 | $74.60 | 315,184 |
| 2023-07-12 | $73.45 | $73.98 | $73.32 | $73.83 | $73.83 | 670,612 |
| 2023-07-11 | $72.91 | $73.17 | $72.71 | $73.01 | $73.01 | 386,302 |
| 2023-07-10 | $72.33 | $72.80 | $72.31 | $72.66 | $72.66 | 492,999 |
| 2023-07-07 | $72.46 | $72.74 | $72.32 | $72.40 | $72.40 | 595,861 |
| 2023-07-06 | $72.92 | $73.08 | $71.00 | $72.57 | $72.57 | 3,820,767 |
| 2023-07-05 | $74.13 | $74.17 | $73.35 | $73.57 | $73.57 | 576,877 |
| 2023-07-03 | $74.71 | $75.05 | $74.33 | $74.38 | $74.38 | 267,224 |
| 2023-06-30 | $74.35 | $74.97 | $74.21 | $74.92 | $74.67 | 518,731 |
| 2023-06-29 | $74.30 | $74.35 | $73.85 | $74.14 | $73.90 | 510,504 |
| 2023-06-28 | $75.00 | $75.21 | $74.55 | $75.09 | $74.84 | 463,342 |
| 2023-06-27 | $75.00 | $75.20 | $74.56 | $74.79 | $74.54 | 452,821 |
| 2023-06-26 | $75.02 | $75.15 | $74.82 | $74.83 | $74.58 | 791,701 |
| 2023-06-23 | $75.16 | $75.20 | $74.61 | $74.85 | $74.60 | 352,910 |
| 2023-06-22 | $74.55 | $74.76 | $74.22 | $74.33 | $74.09 | 216,525 |
| 2023-06-21 | $74.58 | $75.10 | $74.26 | $75.09 | $74.84 | 481,121 |
| 2023-06-20 | $74.83 | $75.15 | $74.83 | $74.94 | $74.69 | 272,500 |
| 2023-06-16 | $74.52 | $74.71 | $74.24 | $74.61 | $74.36 | 502,558 |
| 2023-06-15 | $74.62 | $74.95 | $74.34 | $74.76 | $74.51 | 822,863 |
| 2023-06-14 | $73.96 | $74.22 | $73.60 | $74.08 | $73.84 | 3,551,112 |
| 2023-06-13 | $74.22 | $74.28 | $73.41 | $73.62 | $73.38 | 456,127 |
| 2023-06-12 | $74.07 | $74.14 | $73.43 | $74.14 | $73.90 | 456,320 |
| 2023-06-09 | $73.72 | $74.06 | $73.57 | $73.89 | $73.65 | 386,848 |
| 2023-06-08 | $73.28 | $74.05 | $73.25 | $74.01 | $73.77 | 481,486 |
| 2023-06-07 | $74.12 | $74.27 | $73.20 | $73.25 | $73.25 | 407,955 |
| 2023-06-06 | $74.15 | $74.25 | $73.65 | $74.25 | $74.25 | 339,672 |
| 2023-06-05 | $73.68 | $74.33 | $73.62 | $73.89 | $73.89 | 1,200,600 |
| 2023-06-02 | $74.60 | $74.73 | $74.05 | $74.09 | $74.09 | 527,428 |
| 2023-06-01 | $74.59 | $74.97 | $74.33 | $74.50 | $74.50 | 488,373 |
| 2023-05-31 | $74.00 | $74.60 | $73.88 | $74.41 | $74.15 | 452,919 |
| 2023-05-30 | $73.70 | $74.05 | $73.58 | $73.96 | $73.71 | 457,144 |
| 2023-05-26 | $72.77 | $73.37 | $72.72 | $73.34 | $73.09 | 315,877 |
| 2023-05-25 | $73.07 | $73.19 | $72.72 | $72.80 | $72.55 | 361,344 |
| 2023-05-24 | $73.50 | $73.52 | $73.02 | $73.04 | $72.79 | 328,082 |
| 2023-05-23 | $73.05 | $73.49 | $72.90 | $73.37 | $73.37 | 455,547 |
| 2023-05-22 | $73.38 | $73.66 | $73.17 | $73.24 | $73.24 | 263,554 |
| 2023-05-19 | $73.51 | $73.75 | $73.31 | $73.35 | $73.35 | 252,550 |
| 2023-05-18 | $73.92 | $73.92 | $73.67 | $73.74 | $73.74 | 296,702 |
| 2023-05-17 | $74.48 | $74.53 | $74.06 | $74.19 | $74.19 | 264,576 |
| 2023-05-16 | $74.12 | $74.25 | $73.92 | $74.25 | $74.25 | 292,645 |
| 2023-05-15 | $74.69 | $74.76 | $74.53 | $74.57 | $74.57 | 377,172 |
| 2023-05-12 | $75.94 | $75.98 | $75.21 | $75.25 | $75.25 | 245,721 |
| 2023-05-11 | $76.22 | $76.22 | $75.75 | $76.00 | $76.00 | 678,096 |
| 2023-05-10 | $75.16 | $75.42 | $75.05 | $75.34 | $75.34 | 220,408 |
| 2023-05-09 | $74.83 | $74.95 | $74.60 | $74.64 | $74.64 | 366,223 |
| 2023-05-08 | $74.91 | $75.00 | $74.64 | $74.77 | $74.77 | 353,285 |
| 2023-05-05 | $75.50 | $75.64 | $75.32 | $75.61 | $75.61 | 230,826 |
| 2023-05-04 | $75.90 | $76.47 | $75.76 | $76.04 | $76.04 | 501,090 |
| 2023-05-03 | $76.37 | $76.63 | $75.93 | $76.47 | $76.47 | 503,714 |
| 2023-05-02 | $75.17 | $76.23 | $75.10 | $76.19 | $76.19 | 512,051 |
| 2023-05-01 | $75.98 | $76.06 | $74.57 | $74.75 | $74.75 | 2,182,614 |
| 2023-04-28 | $76.77 | $77.02 | $76.51 | $76.89 | $76.89 | 383,034 |
| 2023-04-27 | $76.18 | $76.20 | $75.85 | $75.97 | $75.97 | 423,780 |
| 2023-04-26 | $77.05 | $77.20 | $76.36 | $76.44 | $76.44 | 491,366 |
| 2023-04-25 | $76.79 | $77.20 | $76.76 | $77.02 | $77.02 | 351,127 |
| 2023-04-24 | $76.04 | $76.30 | $75.91 | $76.22 | $76.22 | 215,542 |
| 2023-04-21 | $76.14 | $76.19 | $75.55 | $75.68 | $75.68 | 211,365 |
| 2023-04-20 | $75.70 | $76.00 | $75.65 | $75.85 | $75.85 | 267,606 |
| 2023-04-19 | $75.46 | $75.50 | $75.12 | $75.38 | $75.38 | 185,493 |
| 2023-04-18 | $75.48 | $75.86 | $75.48 | $75.71 | $75.71 | 222,114 |
| 2023-04-17 | $75.66 | $75.83 | $75.25 | $75.31 | $75.31 | 1,082,239 |
| 2023-04-14 | $76.27 | $76.38 | $75.82 | $76.04 | $76.04 | 608,948 |
| 2023-04-13 | $77.06 | $77.17 | $76.49 | $76.62 | $76.62 | 300,928 |
| 2023-04-12 | $77.24 | $77.24 | $76.30 | $76.76 | $76.76 | 448,787 |
| 2023-04-11 | $77.05 | $77.14 | $76.80 | $77.00 | $77.00 | 354,196 |
| 2023-04-10 | $77.28 | $77.30 | $76.70 | $77.01 | $77.01 | 387,986 |
| 2023-04-06 | $77.83 | $77.99 | $77.71 | $77.78 | $77.78 | 2,044,915 |
| 2023-04-05 | $77.34 | $77.81 | $77.21 | $77.69 | $77.69 | 1,575,211 |
| 2023-04-04 | $76.42 | $77.30 | $76.22 | $77.04 | $77.04 | 510,925 |
| 2023-04-03 | $76.40 | $77.00 | $76.21 | $76.84 | $76.84 | 945,167 |
| 2023-03-31 | $75.96 | $76.73 | $75.87 | $76.64 | $76.64 | 336,759 |
| 2023-03-30 | $75.47 | $75.80 | $75.46 | $75.68 | $75.68 | 380,747 |
| 2023-03-29 | $74.98 | $75.39 | $74.90 | $75.39 | $75.39 | 406,712 |
| 2023-03-28 | $75.13 | $75.35 | $74.97 | $75.23 | $75.23 | 559,298 |
| 2023-03-27 | $75.80 | $76.12 | $75.16 | $75.23 | $75.23 | 512,821 |
| 2023-03-24 | $76.78 | $77.00 | $76.40 | $76.57 | $76.57 | 192,699 |
| 2023-03-23 | $75.83 | $76.35 | $75.53 | $76.33 | $76.33 | 195,007 |
| 2023-03-22 | $75.37 | $76.38 | $75.12 | $76.17 | $76.17 | 190,148 |
| 2023-03-21 | $75.42 | $75.59 | $75.14 | $75.49 | $75.49 | 2,005,984 |
| 2023-03-20 | $76.20 | $76.34 | $75.54 | $75.71 | $75.71 | 513,983 |
| 2023-03-17 | $76.01 | $76.65 | $75.91 | $76.19 | $76.19 | 215,805 |
| 2023-03-16 | $76.58 | $76.80 | $75.28 | $75.54 | $75.54 | 450,780 |
| 2023-03-15 | $75.70 | $76.66 | $75.32 | $75.88 | $75.88 | 626,708 |
| 2023-03-14 | $75.34 | $75.56 | $74.64 | $74.70 | $74.70 | 495,366 |
| 2023-03-13 | $76.14 | $76.98 | $75.10 | $75.44 | $75.44 | 461,316 |
| 2023-03-10 | $74.51 | $75.46 | $74.44 | $75.31 | $75.31 | 478,845 |
| 2023-03-09 | $73.25 | $73.72 | $73.14 | $73.34 | $73.34 | 239,516 |
| 2023-03-08 | $73.80 | $74.08 | $73.11 | $73.33 | $73.33 | 362,752 |
| 2023-03-07 | $73.49 | $73.85 | $73.00 | $73.36 | $73.36 | 334,290 |
| 2023-03-06 | $74.04 | $74.04 | $73.20 | $73.22 | $73.22 | 260,374 |
| 2023-03-03 | $73.09 | $73.71 | $72.95 | $73.68 | $73.68 | 253,148 |
| 2023-03-02 | $72.12 | $72.27 | $71.79 | $72.23 | $72.23 | 911,934 |
| 2023-03-01 | $72.86 | $72.96 | $72.37 | $72.56 | $72.56 | 484,898 |
| 2023-02-28 | $72.87 | $73.50 | $72.73 | $73.49 | $73.25 | 413,538 |
| 2023-02-27 | $73.45 | $73.68 | $73.24 | $73.28 | $73.04 | 696,314 |
| 2023-02-24 | $73.71 | $73.76 | $73.04 | $73.30 | $73.06 | 979,142 |
| 2023-02-23 | $73.67 | $74.20 | $73.56 | $74.03 | $73.79 | 583,415 |
| 2023-02-22 | $73.39 | $73.65 | $73.21 | $73.30 | $73.06 | 3,720,525 |
| 2023-02-21 | $73.45 | $73.46 | $72.86 | $72.91 | $72.67 | 223,718 |
| 2023-02-17 | $73.39 | $74.30 | $73.39 | $74.27 | $74.03 | 221,307 |
| 2023-02-16 | $74.28 | $74.31 | $73.72 | $73.84 | $73.60 | 347,410 |
| 2023-02-15 | $75.11 | $75.21 | $74.51 | $74.77 | $74.53 | 332,578 |
| 2023-02-14 | $75.53 | $75.83 | $74.74 | $75.37 | $75.13 | 319,631 |
| 2023-02-13 | $75.07 | $75.53 | $75.07 | $75.44 | $75.19 | 469,299 |
| 2023-02-10 | $75.61 | $75.64 | $74.88 | $75.03 | $74.79 | 396,028 |
| 2023-02-09 | $77.12 | $77.12 | $75.67 | $75.70 | $75.45 | 598,418 |
| 2023-02-08 | $76.35 | $76.63 | $75.90 | $76.53 | $76.28 | 585,413 |
| 2023-02-07 | $76.47 | $77.22 | $76.26 | $76.31 | $76.06 | 882,494 |
| 2023-02-06 | $76.83 | $76.99 | $76.66 | $76.87 | $76.62 | 2,584,354 |
| 2023-02-03 | $77.56 | $77.66 | $77.10 | $77.45 | $77.20 | 624,339 |
| 2023-02-02 | $79.06 | $79.22 | $78.41 | $78.61 | $78.35 | 970,149 |
| 2023-02-01 | $77.99 | $78.64 | $77.21 | $78.46 | $78.20 | 460,168 |
| 2023-01-31 | $77.65 | $77.70 | $76.89 | $77.70 | $77.22 | 279,092 |
| 2023-01-30 | $77.16 | $77.70 | $77.04 | $77.10 | $76.62 | 473,321 |
| 2023-01-27 | $77.17 | $77.60 | $77.12 | $77.42 | $76.94 | 356,323 |
| 2023-01-26 | $77.81 | $77.95 | $77.26 | $77.69 | $77.21 | 348,512 |
| 2023-01-25 | $77.83 | $78.06 | $77.30 | $77.78 | $77.30 | 1,228,316 |
| 2023-01-24 | $77.09 | $77.92 | $76.74 | $77.81 | $77.33 | 2,159,495 |
| 2023-01-23 | $76.86 | $77.23 | $76.80 | $76.89 | $76.41 | 437,110 |
| 2023-01-20 | $77.59 | $77.65 | $77.05 | $77.29 | $76.81 | 1,682,997 |
| 2023-01-19 | $78.00 | $78.27 | $77.77 | $78.12 | $77.63 | 1,050,729 |
| 2023-01-18 | $78.56 | $78.76 | $77.74 | $78.40 | $77.91 | 514,199 |
| 2023-01-17 | $76.81 | $77.27 | $76.78 | $76.96 | $76.48 | 3,136,541 |
| 2023-01-13 | $77.43 | $77.94 | $77.26 | $77.44 | $76.96 | 167,948 |
| 2023-01-12 | $76.76 | $77.91 | $76.02 | $77.86 | $77.38 | 479,731 |
| 2023-01-11 | $76.24 | $76.54 | $76.03 | $76.52 | $76.04 | 436,879 |
| 2023-01-10 | $75.69 | $75.96 | $75.29 | $75.68 | $75.21 | 2,487,371 |
| 2023-01-09 | $75.57 | $76.49 | $75.46 | $76.31 | $75.84 | 1,588,007 |
| 2023-01-06 | $74.36 | $76.04 | $74.33 | $75.93 | $75.46 | 303,753 |
| 2023-01-05 | $73.79 | $74.49 | $73.66 | $74.47 | $74.01 | 234,843 |
| 2023-01-04 | $74.42 | $74.56 | $73.93 | $74.26 | $73.80 | 342,430 |
| 2023-01-03 | $74.04 | $74.04 | $73.05 | $73.37 | $72.91 | 444,836 |
| 2022-12-30 | $72.74 | $72.93 | $72.35 | $72.44 | $72.44 | 332,747 |
| 2022-12-29 | $72.70 | $73.29 | $72.67 | $73.14 | $73.14 | 242,118 |
| 2022-12-28 | $73.03 | $73.27 | $72.41 | $72.44 | $72.44 | 477,343 |
| 2022-12-27 | $73.22 | $73.48 | $72.76 | $72.79 | $72.79 | 358,643 |
| 2022-12-23 | $74.29 | $74.52 | $74.03 | $74.19 | $74.19 | 410,229 |
| 2022-12-22 | $75.00 | $75.30 | $74.87 | $75.14 | $74.89 | 550,245 |
| 2022-12-21 | $75.25 | $75.41 | $74.64 | $75.09 | $74.84 | 337,900 |
| 2022-12-20 | $74.80 | $74.86 | $74.42 | $74.60 | $74.35 | 680,147 |
| 2022-12-19 | $76.32 | $76.38 | $75.68 | $75.92 | $75.66 | 659,165 |
| 2022-12-16 | $76.76 | $77.37 | $76.58 | $77.12 | $76.86 | 461,949 |
| 2022-12-15 | $77.80 | $78.11 | $77.52 | $77.82 | $77.82 | 526,084 |
| 2022-12-14 | $77.32 | $77.70 | $76.73 | $77.63 | $77.63 | 456,503 |
| 2022-12-13 | $77.93 | $78.38 | $77.18 | $77.32 | $77.32 | 321,585 |
| 2022-12-12 | $77.45 | $77.57 | $76.41 | $76.56 | $76.56 | 512,379 |
| 2022-12-09 | $77.29 | $77.36 | $76.53 | $76.60 | $76.60 | 441,597 |
| 2022-12-08 | $77.70 | $78.15 | $77.53 | $77.91 | $77.91 | 289,445 |
| 2022-12-07 | $77.30 | $78.17 | $77.30 | $78.06 | $78.06 | 577,823 |
| 2022-12-06 | $76.60 | $76.90 | $76.32 | $76.73 | $76.73 | 383,623 |
| 2022-12-05 | $76.18 | $76.25 | $75.59 | $76.03 | $76.03 | 1,237,112 |
| 2022-12-02 | $75.67 | $76.95 | $75.41 | $76.90 | $76.90 | 204,234 |
| 2022-12-01 | $74.97 | $76.19 | $74.71 | $76.13 | $76.13 | 570,420 |
| 2022-11-30 | $73.60 | $74.64 | $73.44 | $74.63 | $74.40 | 669,582 |
| 2022-11-29 | $74.00 | $74.25 | $73.71 | $73.83 | $73.60 | 410,360 |
| 2022-11-28 | $75.05 | $75.05 | $74.12 | $74.46 | $74.23 | 382,459 |
| 2022-11-25 | $74.55 | $74.73 | $74.46 | $74.67 | $74.67 | 120,474 |
| 2022-11-23 | $74.02 | $74.75 | $74.02 | $74.65 | $74.65 | 471,069 |
| 2022-11-22 | $72.92 | $73.74 | $72.92 | $73.56 | $73.56 | 357,772 |
| 2022-11-21 | $73.07 | $73.24 | $72.52 | $72.56 | $72.56 | 464,090 |
| 2022-11-18 | $72.97 | $73.29 | $72.40 | $72.55 | $72.55 | 312,702 |
| 2022-11-17 | $72.57 | $72.80 | $72.24 | $72.79 | $72.79 | 399,980 |
| 2022-11-16 | $72.48 | $73.33 | $72.34 | $73.24 | $73.24 | 519,760 |
| 2022-11-15 | $71.39 | $72.12 | $71.37 | $72.01 | $72.01 | 621,200 |
| 2022-11-14 | $71.10 | $71.18 | $70.60 | $70.81 | $70.81 | 265,550 |
| 2022-11-11 | $70.91 | $71.42 | $70.83 | $71.19 | $71.19 | 303,914 |
| 2022-11-10 | $69.80 | $71.14 | $69.80 | $71.04 | $71.04 | 719,270 |
| 2022-11-09 | $67.94 | $68.60 | $67.78 | $68.16 | $68.16 | 353,413 |
| 2022-11-08 | $68.00 | $68.66 | $68.00 | $68.27 | $68.27 | 591,965 |
| 2022-11-07 | $68.56 | $68.56 | $67.75 | $67.77 | $67.77 | 278,857 |
| 2022-11-04 | $68.73 | $68.96 | $68.22 | $68.29 | $68.29 | 438,604 |
| 2022-11-03 | $68.26 | $69.07 | $68.12 | $68.80 | $68.80 | 305,691 |
| 2022-11-02 | $69.56 | $70.20 | $68.94 | $69.11 | $69.11 | 825,742 |
| 2022-11-01 | $69.85 | $69.88 | $69.05 | $69.48 | $69.48 | 1,277,247 |
| 2022-10-31 | $69.22 | $69.37 | $68.52 | $69.00 | $68.75 | 275,846 |
| 2022-10-28 | $69.18 | $69.84 | $69.18 | $69.49 | $69.24 | 269,762 |
| 2022-10-27 | $69.41 | $69.96 | $69.00 | $69.65 | $69.40 | 458,379 |
| 2022-10-26 | $68.84 | $69.48 | $68.71 | $69.06 | $68.81 | 546,544 |
| 2022-10-25 | $67.96 | $68.66 | $67.96 | $68.45 | $68.20 | 454,064 |
| 2022-10-24 | $67.17 | $67.49 | $66.44 | $66.85 | $66.61 | 677,805 |
| 2022-10-21 | $66.83 | $67.44 | $66.55 | $67.15 | $66.91 | 486,036 |
| 2022-10-20 | $68.40 | $68.79 | $67.68 | $67.71 | $67.47 | 667,595 |
| 2022-10-19 | $69.20 | $69.41 | $68.61 | $68.71 | $68.46 | 525,594 |
| 2022-10-18 | $69.88 | $70.14 | $69.04 | $69.85 | $69.60 | 619,390 |
| 2022-10-17 | $70.00 | $70.49 | $69.50 | $69.71 | $69.46 | 453,355 |
| 2022-10-14 | $70.82 | $70.86 | $69.37 | $69.47 | $69.22 | 494,179 |
| 2022-10-13 | $69.16 | $70.71 | $69.03 | $70.32 | $70.07 | 720,063 |
| 2022-10-12 | $70.10 | $70.62 | $69.97 | $70.38 | $70.13 | 1,154,338 |
| 2022-10-11 | $70.27 | $71.25 | $69.87 | $70.41 | $70.16 | 632,376 |
| 2022-10-10 | $71.06 | $71.25 | $69.91 | $70.11 | $69.86 | 271,333 |
| 2022-10-07 | $71.45 | $71.73 | $71.13 | $71.25 | $71.25 | 607,651 |
| 2022-10-06 | $72.55 | $72.65 | $71.86 | $72.18 | $72.18 | 668,374 |
| 2022-10-05 | $72.41 | $72.55 | $71.75 | $72.28 | $72.28 | 594,982 |
| 2022-10-04 | $73.42 | $73.82 | $73.03 | $73.12 | $73.12 | 862,998 |
| 2022-10-03 | $72.57 | $73.64 | $72.55 | $72.91 | $72.91 | 703,727 |
| 2022-09-30 | $72.68 | $73.15 | $71.75 | $71.95 | $71.72 | 556,855 |
| 2022-09-29 | $72.03 | $72.52 | $71.60 | $72.37 | $72.14 | 349,003 |
| 2022-09-28 | $71.93 | $72.95 | $71.69 | $72.88 | $72.65 | 697,209 |
| 2022-09-27 | $72.30 | $72.55 | $70.88 | $70.98 | $70.75 | 799,196 |
| 2022-09-26 | $73.85 | $74.01 | $72.50 | $72.71 | $72.48 | 840,288 |
| 2022-09-23 | $74.11 | $74.61 | $73.70 | $74.31 | $74.31 | 893,403 |
| 2022-09-22 | $74.72 | $74.77 | $73.86 | $74.20 | $74.20 | 444,426 |
| 2022-09-21 | $75.29 | $75.90 | $74.75 | $75.69 | $75.69 | 395,499 |
| 2022-09-20 | $75.00 | $75.42 | $74.70 | $75.04 | $75.04 | 285,570 |
| 2022-09-19 | $75.44 | $76.10 | $75.38 | $75.93 | $75.93 | 185,611 |
| 2022-09-16 | $75.55 | $76.14 | $75.43 | $75.75 | $75.75 | 241,218 |
| 2022-09-15 | $76.27 | $76.38 | $75.97 | $76.12 | $76.12 | 249,253 |
| 2022-09-14 | $75.87 | $76.62 | $75.87 | $76.44 | $76.44 | 393,863 |
| 2022-09-13 | $75.55 | $76.18 | $75.38 | $76.02 | $76.02 | 643,933 |
| 2022-09-12 | $77.11 | $77.23 | $76.11 | $76.37 | $76.37 | 562,385 |
| 2022-09-09 | $76.81 | $77.15 | $76.58 | $76.80 | $76.80 | 190,730 |
| 2022-09-08 | $76.98 | $77.29 | $76.55 | $76.61 | $76.61 | 245,654 |
| 2022-09-07 | $76.28 | $77.15 | $76.21 | $76.98 | $76.98 | 192,580 |
| 2022-09-06 | $76.70 | $76.73 | $75.68 | $75.76 | $75.76 | 556,798 |
| 2022-09-02 | $77.16 | $77.80 | $77.16 | $77.31 | $77.31 | 235,777 |
| 2022-09-01 | $77.26 | $77.37 | $76.41 | $77.16 | $77.16 | 421,416 |
| 2022-08-31 | $79.05 | $79.44 | $78.32 | $78.39 | $78.14 | 352,061 |
| 2022-08-30 | $79.10 | $79.70 | $78.75 | $79.24 | $78.99 | 255,162 |
| 2022-08-29 | $79.36 | $79.36 | $78.90 | $79.11 | $78.86 | 193,066 |
| 2022-08-26 | $79.60 | $80.33 | $79.35 | $79.93 | $79.68 | 357,001 |
| 2022-08-25 | $78.96 | $80.16 | $78.81 | $79.97 | $79.72 | 234,288 |
| 2022-08-24 | $79.00 | $79.16 | $78.64 | $78.86 | $78.61 | 250,215 |
| 2022-08-23 | $79.29 | $79.97 | $79.01 | $79.32 | $79.07 | 436,168 |
| 2022-08-22 | $79.87 | $79.87 | $79.24 | $79.32 | $79.07 | 289,005 |
| 2022-08-19 | $80.23 | $80.23 | $79.65 | $79.87 | $79.62 | 292,189 |
| 2022-08-18 | $81.20 | $81.68 | $81.10 | $81.12 | $80.86 | 184,826 |
| 2022-08-17 | $81.23 | $81.31 | $80.79 | $80.89 | $80.63 | 488,451 |
| 2022-08-16 | $81.71 | $81.96 | $80.95 | $81.89 | $81.63 | 441,214 |
| 2022-08-15 | $82.37 | $82.69 | $81.90 | $81.95 | $81.69 | 330,098 |
| 2022-08-12 | $81.52 | $82.10 | $81.27 | $82.07 | $81.81 | 217,036 |
| 2022-08-11 | $82.43 | $82.90 | $80.91 | $80.95 | $80.69 | 283,654 |
| 2022-08-10 | $82.41 | $83.18 | $82.10 | $82.53 | $82.27 | 615,097 |
| 2022-08-09 | $82.34 | $82.52 | $82.08 | $82.23 | $81.97 | 170,373 |
| 2022-08-08 | $82.52 | $82.88 | $82.38 | $82.51 | $82.25 | 472,186 |
| 2022-08-05 | $82.00 | $82.03 | $81.25 | $81.90 | $81.64 | 103,754 |
| 2022-08-04 | $83.38 | $83.49 | $82.83 | $83.43 | $83.17 | 356,355 |
| 2022-08-03 | $82.16 | $83.44 | $81.75 | $83.41 | $83.15 | 242,818 |
| 2022-08-02 | $83.63 | $83.90 | $82.04 | $82.17 | $81.91 | 267,794 |
| 2022-08-01 | $83.01 | $83.73 | $82.80 | $83.52 | $83.26 | 299,298 |
| 2022-07-29 | $82.81 | $83.72 | $82.49 | $83.01 | $82.51 | 331,552 |
| 2022-07-28 | $82.69 | $83.20 | $82.42 | $82.68 | $82.18 | 396,448 |
| 2022-07-27 | $82.32 | $82.91 | $81.95 | $82.03 | $81.53 | 393,792 |
| 2022-07-26 | $82.44 | $82.64 | $81.86 | $81.96 | $81.46 | 265,216 |
| 2022-07-25 | $81.98 | $82.10 | $81.57 | $81.82 | $81.32 | 223,627 |
| 2022-07-22 | $82.62 | $83.35 | $82.34 | $82.69 | $82.19 | 231,223 |
| 2022-07-21 | $80.70 | $81.77 | $80.70 | $81.59 | $81.10 | 360,591 |
| 2022-07-20 | $80.78 | $80.91 | $80.11 | $80.44 | $79.95 | 487,161 |
| 2022-07-19 | $80.32 | $80.56 | $79.72 | $80.21 | $79.72 | 727,935 |
| 2022-07-18 | $80.54 | $80.71 | $80.00 | $80.24 | $79.75 | 336,854 |
| 2022-07-15 | $80.60 | $81.45 | $80.54 | $80.89 | $80.40 | 162,926 |
| 2022-07-14 | $80.00 | $80.67 | $79.64 | $80.29 | $79.80 | 205,666 |
| 2022-07-13 | $79.36 | $81.13 | $79.17 | $81.07 | $80.58 | 554,243 |
| 2022-07-12 | $80.49 | $80.91 | $80.09 | $80.20 | $79.71 | 339,150 |
| 2022-07-11 | $79.65 | $80.26 | $79.59 | $79.89 | $79.41 | 316,860 |
| 2022-07-08 | $79.19 | $79.34 | $78.84 | $79.01 | $78.53 | 219,978 |
| 2022-07-07 | $80.28 | $80.39 | $79.51 | $79.53 | $79.05 | 399,715 |
| 2022-07-06 | $81.17 | $81.25 | $79.93 | $79.95 | $79.47 | 279,950 |
| 2022-07-05 | $80.80 | $81.19 | $80.50 | $80.74 | $80.25 | 412,011 |
| 2022-07-01 | $80.31 | $81.35 | $79.97 | $80.49 | $80.00 | 477,119 |
| 2022-06-30 | $79.65 | $80.26 | $79.59 | $79.72 | $79.00 | 288,509 |
| 2022-06-29 | $78.50 | $79.33 | $78.47 | $79.25 | $78.54 | 466,377 |
| 2022-06-28 | $78.05 | $78.47 | $77.79 | $78.42 | $77.71 | 203,826 |
| 2022-06-27 | $78.41 | $78.82 | $78.21 | $78.32 | $77.61 | 451,680 |
| 2022-06-24 | $79.39 | $79.93 | $79.01 | $79.18 | $78.47 | 306,093 |
| 2022-06-23 | $79.29 | $80.31 | $79.21 | $79.53 | $78.81 | 572,829 |
| 2022-06-22 | $78.83 | $79.31 | $78.68 | $78.86 | $78.15 | 496,388 |
| 2022-06-21 | $77.85 | $78.34 | $77.32 | $77.48 | $76.78 | 378,098 |
| 2022-06-17 | $78.77 | $79.16 | $78.18 | $78.78 | $78.07 | 249,401 |
| 2022-06-16 | $76.72 | $78.66 | $76.34 | $78.64 | $77.93 | 301,138 |
| 2022-06-15 | $77.77 | $78.21 | $77.09 | $78.07 | $77.37 | 447,636 |
| 2022-06-14 | $77.57 | $78.08 | $76.61 | $76.82 | $76.13 | 506,609 |
| 2022-06-13 | $78.33 | $78.33 | $76.74 | $77.45 | $76.75 | 549,033 |
| 2022-06-10 | $80.26 | $80.42 | $79.21 | $79.84 | $79.12 | 400,184 |
| 2022-06-09 | $80.51 | $80.93 | $80.40 | $80.51 | $79.79 | 225,970 |
| 2022-06-08 | $81.17 | $81.51 | $80.71 | $80.71 | $79.98 | 356,357 |
| 2022-06-07 | $81.01 | $81.84 | $81.01 | $81.43 | $80.70 | 318,100 |
| 2022-06-06 | $81.65 | $81.73 | $80.61 | $80.69 | $79.96 | 280,573 |
| 2022-06-03 | $81.41 | $81.82 | $81.26 | $81.82 | $81.08 | 263,031 |
| 2022-06-02 | $82.36 | $82.48 | $81.55 | $82.07 | $81.33 | 300,598 |
| 2022-06-01 | $82.89 | $83.19 | $81.68 | $82.14 | $81.40 | 277,431 |
| 2022-05-31 | $82.87 | $82.90 | $82.22 | $82.60 | $81.61 | 281,129 |
| 2022-05-27 | $83.69 | $84.19 | $83.42 | $83.72 | $82.72 | 290,518 |
| 2022-05-26 | $83.48 | $83.76 | $83.06 | $83.32 | $82.32 | 253,616 |
| 2022-05-25 | $83.27 | $83.64 | $83.00 | $83.50 | $82.50 | 512,660 |
| 2022-05-24 | $81.87 | $83.04 | $81.87 | $82.95 | $81.96 | 462,739 |
| 2022-05-23 | $82.04 | $82.15 | $81.21 | $81.34 | $80.37 | 468,642 |
| 2022-05-20 | $81.33 | $82.20 | $81.33 | $82.12 | $81.14 | 350,171 |
| 2022-05-19 | $82.06 | $82.22 | $81.19 | $81.38 | $80.41 | 529,106 |
| 2022-05-18 | $80.16 | $81.16 | $80.10 | $81.15 | $80.18 | 785,468 |
| 2022-05-17 | $80.20 | $80.56 | $80.01 | $80.13 | $79.17 | 454,916 |
| 2022-05-16 | $80.95 | $81.47 | $80.76 | $80.80 | $79.84 | 282,638 |
| 2022-05-13 | $81.12 | $81.41 | $80.57 | $80.76 | $79.79 | 234,631 |
| 2022-05-12 | $82.06 | $82.38 | $81.69 | $81.71 | $80.73 | 573,114 |
| 2022-05-11 | $80.22 | $81.80 | $80.09 | $81.69 | $80.71 | 454,471 |
| 2022-05-10 | $80.87 | $81.53 | $80.56 | $80.65 | $79.68 | 522,329 |
| 2022-05-09 | $79.34 | $80.24 | $78.98 | $80.03 | $79.07 | 501,259 |
| 2022-05-06 | $80.01 | $80.49 | $79.50 | $79.70 | $78.75 | 264,373 |
| 2022-05-05 | $81.64 | $81.64 | $80.07 | $80.78 | $79.81 | 524,237 |
| 2022-05-04 | $82.27 | $82.97 | $81.62 | $82.94 | $81.95 | 1,926,578 |
| 2022-05-03 | $82.41 | $82.88 | $82.01 | $82.11 | $81.13 | 393,624 |
| 2022-05-02 | $81.76 | $81.94 | $81.10 | $81.44 | $80.46 | 595,519 |
| 2022-04-29 | $83.09 | $83.81 | $82.64 | $82.65 | $81.42 | 170,607 |
| 2022-04-28 | $83.56 | $84.12 | $83.21 | $83.91 | $82.67 | 278,410 |
| 2022-04-27 | $84.65 | $84.82 | $83.73 | $83.73 | $82.49 | 2,931,965 |
| 2022-04-26 | $84.97 | $85.25 | $84.47 | $84.75 | $83.49 | 556,310 |
| 2022-04-25 | $84.13 | $84.80 | $84.13 | $84.47 | $83.22 | 444,919 |
| 2022-04-22 | $83.38 | $84.04 | $83.19 | $83.40 | $82.16 | 243,015 |
| 2022-04-21 | $84.41 | $84.41 | $83.05 | $83.67 | $82.43 | 586,309 |
| 2022-04-20 | $83.88 | $84.89 | $83.80 | $84.61 | $83.36 | 515,376 |
| 2022-04-19 | $83.54 | $83.69 | $83.04 | $83.29 | $82.05 | 528,794 |
| 2022-04-18 | $84.62 | $84.70 | $83.84 | $83.89 | $82.65 | 518,080 |
| 2022-04-14 | $86.11 | $86.20 | $84.63 | $84.77 | $83.51 | 234,262 |
| 2022-04-13 | $85.91 | $86.54 | $85.77 | $86.14 | $84.86 | 477,807 |
| 2022-04-12 | $86.50 | $86.76 | $85.66 | $85.71 | $84.44 | 699,822 |
| 2022-04-11 | $86.39 | $86.60 | $85.50 | $85.85 | $84.58 | 727,179 |
| 2022-04-08 | $87.47 | $87.60 | $86.72 | $87.09 | $85.80 | 295,051 |
| 2022-04-07 | $88.26 | $88.48 | $87.72 | $88.24 | $86.93 | 735,658 |
| 2022-04-06 | $88.54 | $89.44 | $88.08 | $88.92 | $87.60 | 597,405 |
| 2022-04-05 | $91.19 | $91.32 | $89.52 | $89.65 | $88.32 | 511,686 |
| 2022-04-04 | $91.60 | $91.80 | $91.02 | $91.64 | $90.28 | 381,138 |
| 2022-04-01 | $90.37 | $92.06 | $90.21 | $91.91 | $90.55 | 387,738 |
| 2022-03-31 | $91.54 | $92.07 | $91.45 | $91.69 | $89.98 | 270,532 |
| 2022-03-30 | $90.68 | $91.78 | $90.67 | $91.50 | $89.79 | 552,395 |
| 2022-03-29 | $90.93 | $91.43 | $90.44 | $91.17 | $89.47 | 3,915,433 |
| 2022-03-28 | $90.00 | $90.70 | $89.80 | $90.43 | $88.74 | 277,743 |
| 2022-03-25 | $90.14 | $90.21 | $89.14 | $89.51 | $87.84 | 166,345 |
| 2022-03-24 | $90.00 | $90.82 | $89.60 | $90.61 | $88.92 | 277,521 |
| 2022-03-23 | $89.91 | $90.81 | $89.61 | $90.76 | $89.07 | 265,739 |
| 2022-03-22 | $89.79 | $89.98 | $89.56 | $89.67 | $88.00 | 1,637,326 |
| 2022-03-21 | $91.55 | $91.55 | $90.20 | $90.48 | $88.79 | 414,357 |
| 2022-03-18 | $91.66 | $92.43 | $91.66 | $92.41 | $90.69 | 161,614 |
| 2022-03-17 | $91.45 | $92.17 | $91.38 | $91.63 | $89.92 | 304,142 |
| 2022-03-16 | $90.46 | $91.29 | $89.69 | $91.23 | $89.53 | 770,906 |
| 2022-03-15 | $90.44 | $90.76 | $89.91 | $90.35 | $88.66 | 1,723,470 |
| 2022-03-14 | $90.52 | $90.64 | $89.77 | $89.82 | $88.14 | 372,673 |
| 2022-03-11 | $91.42 | $92.06 | $91.42 | $91.65 | $89.94 | 153,585 |
| 2022-03-10 | $92.05 | $92.15 | $91.15 | $91.59 | $89.88 | 577,188 |
| 2022-03-09 | $92.97 | $93.51 | $92.85 | $92.87 | $91.14 | 352,181 |
| 2022-03-08 | $93.24 | $93.68 | $92.81 | $93.38 | $91.64 | 584,498 |
| 2022-03-07 | $94.39 | $95.03 | $93.87 | $94.20 | $92.44 | 779,376 |
| 2022-03-04 | $95.64 | $95.72 | $94.94 | $95.27 | $93.49 | 193,811 |
| 2022-03-03 | $93.98 | $94.84 | $93.98 | $94.29 | $92.53 | 657,171 |
| 2022-03-02 | $95.35 | $95.50 | $93.64 | $93.73 | $91.98 | 412,106 |
| 2022-03-01 | $95.74 | $97.08 | $95.68 | $96.24 | $94.44 | 585,905 |
| 2022-02-28 | $94.80 | $95.92 | $94.80 | $95.72 | $93.71 | 291,584 |
| 2022-02-25 | $94.04 | $94.30 | $93.84 | $94.25 | $92.27 | 208,993 |
| 2022-02-24 | $94.20 | $94.53 | $93.51 | $93.85 | $91.88 | 359,508 |
| 2022-02-23 | $94.41 | $94.48 | $93.51 | $93.57 | $91.61 | 241,152 |
| 2022-02-22 | $94.41 | $94.88 | $94.30 | $94.77 | $92.78 | 153,567 |
| 2022-02-18 | $94.57 | $94.81 | $94.23 | $94.70 | $92.72 | 175,494 |
| 2022-02-17 | $94.00 | $94.59 | $93.73 | $94.11 | $92.14 | 181,432 |
| 2022-02-16 | $94.13 | $94.13 | $93.10 | $93.75 | $91.79 | 339,535 |
| 2022-02-15 | $94.13 | $94.23 | $93.50 | $93.59 | $91.63 | 280,062 |
| 2022-02-14 | $94.86 | $94.95 | $94.21 | $94.42 | $92.44 | 214,046 |
| 2022-02-11 | $94.78 | $95.64 | $94.02 | $95.23 | $93.23 | 285,857 |
| 2022-02-10 | $95.52 | $95.60 | $94.44 | $94.49 | $92.51 | 251,251 |
| 2022-02-09 | $95.99 | $96.55 | $95.87 | $95.87 | $93.86 | 244,643 |
| 2022-02-08 | $95.89 | $96.06 | $95.65 | $95.65 | $93.65 | 2,859,296 |
| 2022-02-07 | $96.01 | $96.40 | $95.81 | $96.27 | $94.25 | 392,935 |
| 2022-02-04 | $96.75 | $96.93 | $95.86 | $96.22 | $94.20 | 359,615 |
| 2022-02-03 | $97.28 | $97.72 | $97.06 | $97.52 | $95.48 | 460,221 |
| 2022-02-02 | $98.37 | $99.15 | $98.24 | $98.32 | $96.26 | 347,885 |
| 2022-02-01 | $98.25 | $98.37 | $97.70 | $98.18 | $96.12 | 557,080 |
| 2022-01-31 | $98.53 | $98.77 | $98.13 | $98.53 | $96.22 | 401,335 |
| 2022-01-28 | $97.96 | $98.80 | $97.92 | $98.73 | $96.42 | 269,158 |
| 2022-01-27 | $98.54 | $99.07 | $98.40 | $98.60 | $96.29 | 664,178 |
| 2022-01-26 | $98.86 | $99.02 | $97.71 | $97.77 | $95.48 | 3,902,150 |
| 2022-01-25 | $99.22 | $99.47 | $98.50 | $98.55 | $96.24 | 245,552 |
| 2022-01-24 | $99.98 | $99.98 | $98.91 | $98.92 | $96.61 | 718,411 |
| 2022-01-21 | $99.32 | $99.82 | $99.08 | $99.68 | $97.35 | 216,534 |
| 2022-01-20 | $98.54 | $98.71 | $98.38 | $98.47 | $96.17 | 165,441 |
| 2022-01-19 | $98.29 | $98.81 | $98.09 | $98.44 | $96.14 | 1,284,210 |
| 2022-01-18 | $98.51 | $98.65 | $97.84 | $97.84 | $95.55 | 430,359 |
| 2022-01-14 | $100.01 | $100.02 | $99.14 | $99.22 | $96.90 | 345,439 |
| 2022-01-13 | $100.07 | $100.59 | $99.87 | $100.58 | $98.23 | 296,440 |
| 2022-01-12 | $100.35 | $100.61 | $100.01 | $100.08 | $97.74 | 1,571,319 |
| 2022-01-11 | $99.78 | $100.24 | $99.61 | $100.17 | $97.83 | 206,245 |
| 2022-01-10 | $99.24 | $99.74 | $99.00 | $99.71 | $97.38 | 579,220 |
| 2022-01-07 | $100.07 | $100.19 | $99.19 | $99.60 | $97.27 | 240,585 |
| 2022-01-06 | $99.95 | $100.41 | $99.76 | $100.26 | $97.91 | 319,940 |
| 2022-01-05 | $101.12 | $101.17 | $100.11 | $100.32 | $97.97 | 652,550 |
| 2022-01-04 | $100.74 | $100.92 | $100.31 | $100.81 | $98.45 | 426,251 |
| 2022-01-03 | $102.00 | $102.10 | $101.05 | $101.14 | $98.77 | 937,731 |
| 2021-12-31 | $103.06 | $103.60 | $102.87 | $102.92 | $100.51 | 1,915,200 |
| 2021-12-30 | $102.73 | $103.10 | $102.29 | $102.89 | $100.48 | 163,721 |
| 2021-12-29 | $102.67 | $102.79 | $102.23 | $102.49 | $100.09 | 312,588 |
| 2021-12-28 | $104.00 | $104.17 | $103.13 | $103.33 | $100.91 | 153,926 |
| 2021-12-27 | $103.36 | $103.83 | $103.35 | $103.51 | $101.09 | 167,959 |
| 2021-12-23 | $103.77 | $103.78 | $103.00 | $103.39 | $100.97 | 158,236 |
| 2021-12-22 | $104.22 | $104.36 | $103.87 | $104.29 | $101.40 | 166,705 |
| 2021-12-21 | $103.41 | $103.96 | $103.00 | $103.75 | $100.88 | 188,878 |
| 2021-12-20 | $104.61 | $104.63 | $103.82 | $104.18 | $101.30 | 175,579 |
| 2021-12-17 | $104.42 | $104.85 | $104.37 | $104.61 | $101.71 | 134,705 |
| 2021-12-16 | $104.04 | $104.50 | $103.75 | $103.89 | $101.01 | 207,861 |
| 2021-12-15 | $103.86 | $104.49 | $103.82 | $104.27 | $101.38 | 181,261 |
| 2021-12-14 | $104.51 | $104.74 | $103.91 | $104.45 | $101.56 | 177,459 |
| 2021-12-13 | $104.63 | $105.13 | $104.48 | $104.82 | $101.92 | 239,581 |
| 2021-12-10 | $104.34 | $104.59 | $103.81 | $103.91 | $101.03 | 199,330 |
| 2021-12-09 | $104.10 | $104.38 | $103.73 | $103.85 | $100.97 | 505,209 |
| 2021-12-08 | $104.73 | $104.75 | $103.69 | $103.77 | $100.90 | 357,964 |
| 2021-12-07 | $105.33 | $105.78 | $104.94 | $105.07 | $102.16 | 446,708 |
| 2021-12-06 | $106.38 | $106.44 | $105.35 | $105.43 | $102.51 | 478,098 |
| 2021-12-03 | $105.11 | $106.77 | $104.94 | $106.41 | $103.46 | 1,435,294 |
| 2021-12-02 | $105.30 | $105.34 | $104.71 | $105.22 | $102.31 | 1,032,202 |
| 2021-12-01 | $104.22 | $104.99 | $103.89 | $104.95 | $102.04 | 1,845,497 |
| 2021-11-30 | $104.82 | $105.30 | $104.42 | $104.74 | $101.61 | 607,563 |
| 2021-11-29 | $103.16 | $104.06 | $103.16 | $104.01 | $100.90 | 182,383 |
| 2021-11-26 | $103.33 | $104.29 | $103.21 | $104.17 | $101.05 | 123,321 |
| 2021-11-24 | $101.57 | $102.64 | $101.48 | $102.62 | $99.55 | 455,721 |
| 2021-11-23 | $102.38 | $102.38 | $101.44 | $101.50 | $98.46 | 136,071 |
| 2021-11-22 | $103.35 | $103.50 | $102.54 | $102.77 | $99.70 | 456,237 |
| 2021-11-19 | $103.52 | $104.02 | $103.52 | $103.90 | $100.79 | 4,135,698 |
| 2021-11-18 | $102.53 | $103.13 | $102.53 | $103.02 | $99.94 | 125,664 |
| 2021-11-17 | $101.77 | $102.72 | $101.73 | $102.68 | $99.61 | 144,828 |
| 2021-11-16 | $102.32 | $102.78 | $101.95 | $101.99 | $98.94 | 239,466 |
| 2021-11-15 | $103.28 | $103.44 | $102.26 | $102.26 | $99.20 | 180,439 |
| 2021-11-12 | $103.91 | $104.15 | $103.17 | $103.53 | $100.43 | 118,491 |
| 2021-11-11 | $104.21 | $104.33 | $103.78 | $103.88 | $100.77 | 127,940 |
| 2021-11-10 | $105.63 | $105.63 | $103.56 | $104.17 | $101.05 | 257,945 |
| 2021-11-09 | $105.84 | $106.19 | $105.60 | $105.70 | $102.54 | 355,046 |
| 2021-11-08 | $104.93 | $105.01 | $104.64 | $104.86 | $101.72 | 228,879 |
| 2021-11-05 | $104.50 | $105.35 | $104.38 | $105.12 | $101.97 | 258,116 |
| 2021-11-04 | $103.17 | $104.07 | $103.17 | $103.78 | $100.68 | 461,434 |
| 2021-11-03 | $104.01 | $104.13 | $102.92 | $102.92 | $99.84 | 241,086 |
| 2021-11-02 | $103.15 | $103.81 | $103.15 | $103.70 | $100.60 | 202,335 |
| 2021-11-01 | $102.77 | $103.32 | $102.70 | $103.29 | $100.20 | 234,212 |
| 2021-10-29 | $103.23 | $104.06 | $103.23 | $103.85 | $100.50 | 262,417 |
| 2021-10-28 | $104.02 | $104.35 | $103.53 | $103.78 | $100.43 | 224,253 |
| 2021-10-27 | $103.52 | $104.44 | $103.29 | $104.11 | $100.75 | 206,286 |
| 2021-10-26 | $102.42 | $102.78 | $102.00 | $102.78 | $99.47 | 154,147 |
| 2021-10-25 | $101.81 | $102.26 | $101.80 | $101.95 | $98.66 | 155,944 |
| 2021-10-22 | $101.53 | $102.14 | $101.53 | $102.04 | $98.75 | 240,947 |
| 2021-10-21 | $101.40 | $101.50 | $101.05 | $101.16 | $97.90 | 170,182 |
| 2021-10-20 | $101.67 | $101.90 | $101.27 | $101.27 | $98.01 | 253,934 |
| 2021-10-19 | $102.44 | $102.49 | $101.86 | $101.86 | $98.58 | 219,796 |
| 2021-10-18 | $102.53 | $103.14 | $102.44 | $102.96 | $99.64 | 179,742 |
| 2021-10-15 | $102.74 | $102.83 | $102.45 | $102.82 | $99.51 | 124,481 |
| 2021-10-14 | $102.81 | $103.25 | $102.66 | $103.21 | $99.88 | 278,319 |
| 2021-10-13 | $102.13 | $102.79 | $102.13 | $102.79 | $99.48 | 296,809 |
| 2021-10-12 | $100.90 | $101.80 | $100.90 | $101.76 | $98.48 | 413,019 |
| 2021-10-11 | $100.60 | $100.75 | $100.46 | $100.51 | $97.27 | 306,504 |
| 2021-10-08 | $101.16 | $101.38 | $100.53 | $100.67 | $97.42 | 542,353 |
| 2021-10-07 | $101.69 | $101.82 | $101.32 | $101.46 | $98.19 | 420,711 |
| 2021-10-06 | $102.18 | $102.36 | $101.97 | $102.26 | $98.96 | 318,473 |
| 2021-10-05 | $102.55 | $102.61 | $101.86 | $101.96 | $98.67 | 240,550 |
| 2021-10-04 | $102.57 | $102.93 | $102.25 | $102.74 | $99.43 | 304,001 |
| 2021-10-01 | $102.47 | $103.11 | $102.26 | $102.96 | $99.64 | 499,947 |
| 2021-09-30 | $102.46 | $102.47 | $102.01 | $102.33 | $98.80 | 520,360 |
| 2021-09-29 | $102.79 | $103.22 | $102.25 | $102.51 | $98.98 | 238,765 |
| 2021-09-28 | $103.06 | $103.10 | $102.37 | $102.41 | $98.88 | 277,016 |
| 2021-09-27 | $103.87 | $104.32 | $103.77 | $104.15 | $100.56 | 342,173 |
| 2021-09-24 | $104.68 | $104.81 | $104.21 | $104.37 | $100.77 | 223,963 |
| 2021-09-23 | $105.96 | $105.98 | $104.81 | $105.01 | $101.39 | 307,332 |
| 2021-09-22 | $106.10 | $106.66 | $105.94 | $106.66 | $102.98 | 227,262 |
| 2021-09-21 | $106.00 | $106.11 | $105.81 | $106.11 | $102.45 | 255,114 |
| 2021-09-20 | $105.78 | $106.22 | $105.61 | $106.03 | $102.37 | 254,057 |
| 2021-09-17 | $105.39 | $105.39 | $105.04 | $105.34 | $101.71 | 272,486 |
| 2021-09-16 | $105.49 | $105.94 | $105.39 | $105.77 | $102.12 | 384,639 |
| 2021-09-15 | $106.24 | $106.26 | $105.68 | $106.00 | $102.35 | 174,307 |
| 2021-09-14 | $105.63 | $106.60 | $105.54 | $106.31 | $102.65 | 291,797 |
| 2021-09-13 | $105.30 | $105.61 | $105.11 | $105.46 | $101.82 | 243,441 |
| 2021-09-10 | $105.34 | $105.46 | $104.76 | $105.01 | $101.39 | 316,366 |
| 2021-09-09 | $104.71 | $105.67 | $104.51 | $105.65 | $102.01 | 501,054 |
| 2021-09-08 | $104.27 | $104.66 | $104.10 | $104.50 | $100.90 | 214,010 |
| 2021-09-07 | $104.19 | $104.30 | $103.63 | $103.87 | $100.29 | 544,778 |
| 2021-09-03 | $104.68 | $104.85 | $104.51 | $104.73 | $101.12 | 610,697 |
| 2021-09-02 | $105.26 | $105.40 | $104.88 | $105.37 | $101.74 | 245,244 |
| 2021-09-01 | $105.33 | $105.44 | $104.77 | $105.05 | $101.43 | 171,556 |
| 2021-08-31 | $105.46 | $105.82 | $104.94 | $105.23 | $101.36 | 521,230 |
| 2021-08-30 | $105.19 | $105.70 | $105.18 | $105.70 | $101.82 | 288,239 |
| 2021-08-27 | $104.63 | $105.44 | $104.51 | $105.41 | $101.54 | 162,750 |
| 2021-08-26 | $104.58 | $104.74 | $104.23 | $104.70 | $100.85 | 144,826 |
| 2021-08-25 | $105.17 | $105.23 | $104.31 | $104.63 | $100.78 | 235,967 |
| 2021-08-24 | $105.39 | $105.49 | $105.04 | $105.17 | $101.30 | 237,364 |
| 2021-08-23 | $105.71 | $105.84 | $105.50 | $105.77 | $101.88 | 215,200 |
| 2021-08-20 | $105.71 | $105.91 | $105.56 | $105.76 | $101.87 | 257,859 |
| 2021-08-19 | $105.47 | $105.71 | $105.20 | $105.59 | $101.71 | 179,510 |
| 2021-08-18 | $104.85 | $105.23 | $104.68 | $105.04 | $101.18 | 262,989 |
| 2021-08-17 | $104.89 | $105.23 | $104.76 | $104.98 | $101.12 | 143,057 |
| 2021-08-16 | $105.31 | $105.74 | $105.03 | $105.12 | $101.26 | 341,272 |
| 2021-08-13 | $103.96 | $104.93 | $103.96 | $104.88 | $101.03 | 300,220 |
| 2021-08-12 | $103.49 | $103.75 | $103.24 | $103.75 | $99.94 | 217,714 |
| 2021-08-11 | $103.43 | $104.00 | $103.17 | $103.61 | $99.80 | 207,469 |
| 2021-08-10 | $104.11 | $104.11 | $103.50 | $103.50 | $99.70 | 204,739 |
| 2021-08-09 | $104.49 | $104.68 | $103.85 | $103.85 | $100.03 | 266,312 |
| 2021-08-06 | $104.89 | $105.03 | $104.41 | $104.50 | $100.66 | 243,261 |
| 2021-08-05 | $106.31 | $106.34 | $105.84 | $105.86 | $101.97 | 207,868 |
| 2021-08-04 | $106.70 | $106.84 | $105.66 | $106.46 | $102.55 | 254,028 |
| 2021-08-03 | $106.22 | $106.49 | $106.08 | $106.26 | $102.35 | 239,335 |
| 2021-08-02 | $105.58 | $106.56 | $105.52 | $106.08 | $102.18 | 232,735 |
| 2021-07-30 | $105.53 | $105.90 | $105.53 | $105.86 | $101.73 | 175,971 |
| 2021-07-29 | $105.42 | $105.61 | $105.14 | $105.55 | $101.43 | 207,982 |
| 2021-07-28 | $105.35 | $105.98 | $105.19 | $105.98 | $101.85 | 181,977 |
| 2021-07-27 | $105.62 | $105.82 | $105.41 | $105.80 | $101.67 | 673,398 |
| 2021-07-26 | $105.53 | $105.58 | $104.87 | $104.99 | $100.89 | 265,825 |
| 2021-07-23 | $104.95 | $105.87 | $104.81 | $105.29 | $101.18 | 301,032 |
| 2021-07-22 | $104.90 | $105.88 | $104.90 | $105.65 | $101.53 | 261,883 |
| 2021-07-21 | $104.97 | $105.10 | $104.55 | $104.92 | $100.83 | 335,296 |
| 2021-07-20 | $106.96 | $107.11 | $105.54 | $105.87 | $101.74 | 247,803 |
| 2021-07-19 | $106.04 | $106.59 | $105.82 | $106.34 | $102.19 | 494,997 |
| 2021-07-16 | $104.44 | $104.93 | $104.44 | $104.90 | $100.81 | 358,665 |
| 2021-07-15 | $104.90 | $105.08 | $104.19 | $105.04 | $100.94 | 254,143 |
| 2021-07-14 | $103.83 | $104.41 | $103.66 | $104.41 | $100.34 | 692,987 |
| 2021-07-13 | $104.28 | $104.66 | $103.01 | $103.27 | $99.24 | 3,759,127 |
| 2021-07-12 | $104.30 | $104.46 | $103.96 | $104.05 | $99.99 | 269,237 |
| 2021-07-09 | $104.35 | $104.35 | $104.00 | $104.14 | $100.08 | 1,047,309 |
| 2021-07-08 | $105.13 | $105.40 | $104.80 | $105.16 | $101.06 | 631,692 |
| 2021-07-07 | $104.66 | $105.19 | $104.37 | $104.89 | $100.80 | 463,715 |
| 2021-07-06 | $103.73 | $104.45 | $103.72 | $104.21 | $100.14 | 638,453 |
| 2021-07-02 | $102.90 | $103.38 | $102.78 | $103.36 | $99.33 | 798,863 |
| 2021-07-01 | $102.88 | $103.15 | $102.51 | $102.99 | $98.97 | 1,602,730 |
| 2021-06-30 | $103.07 | $103.51 | $103.01 | $103.03 | $98.78 | 207,095 |
| 2021-06-29 | $102.43 | $102.87 | $102.43 | $102.83 | $98.59 | 325,989 |
| 2021-06-28 | $102.33 | $102.90 | $102.33 | $102.60 | $98.37 | 241,179 |
| 2021-06-25 | $102.54 | $102.73 | $101.48 | $101.92 | $97.72 | 313,504 |
| 2021-06-24 | $102.44 | $102.74 | $102.42 | $102.53 | $98.30 | 295,919 |
| 2021-06-23 | $102.33 | $102.55 | $102.11 | $102.35 | $98.13 | 2,837,604 |
| 2021-06-22 | $101.69 | $102.63 | $101.67 | $102.57 | $98.34 | 309,058 |
| 2021-06-21 | $103.07 | $103.07 | $102.09 | $102.40 | $98.18 | 4,159,012 |
| 2021-06-18 | $102.85 | $103.95 | $102.66 | $103.68 | $99.40 | 2,286,131 |
| 2021-06-17 | $101.62 | $103.31 | $101.60 | $102.21 | $97.99 | 211,920 |
| 2021-06-16 | $101.35 | $101.69 | $100.65 | $101.11 | $96.94 | 163,796 |
| 2021-06-15 | $101.02 | $101.28 | $100.89 | $101.28 | $97.10 | 435,947 |
| 2021-06-14 | $101.70 | $101.75 | $101.07 | $101.22 | $97.04 | 202,921 |
| 2021-06-11 | $101.89 | $101.94 | $101.57 | $101.87 | $97.67 | 207,715 |
| 2021-06-10 | $100.80 | $101.88 | $100.80 | $101.85 | $97.65 | 293,855 |
| 2021-06-09 | $101.23 | $101.50 | $101.01 | $101.25 | $97.07 | 241,990 |
| 2021-06-08 | $100.54 | $100.65 | $100.01 | $100.53 | $96.38 | 388,395 |
| 2021-06-07 | $100.02 | $100.12 | $99.83 | $99.90 | $95.78 | 267,660 |
| 2021-06-04 | $99.39 | $100.17 | $99.31 | $100.17 | $96.04 | 267,921 |
| 2021-06-03 | $99.22 | $99.24 | $98.90 | $98.96 | $94.88 | 481,125 |
| 2021-06-02 | $99.34 | $99.60 | $99.28 | $99.38 | $95.28 | 381,157 |
| 2021-06-01 | $99.10 | $99.19 | $98.68 | $99.10 | $95.01 | 449,626 |
| 2021-05-28 | $99.46 | $99.91 | $99.45 | $99.45 | $95.11 | 182,455 |
| 2021-05-27 | $99.47 | $99.61 | $99.22 | $99.47 | $95.13 | 261,423 |
| 2021-05-26 | $99.93 | $100.18 | $99.67 | $99.85 | $95.49 | 2,526,365 |
| 2021-05-25 | $99.48 | $99.98 | $99.26 | $99.96 | $95.60 | 192,027 |
| 2021-05-24 | $99.07 | $99.45 | $99.07 | $99.24 | $94.91 | 838,425 |
| 2021-05-21 | $98.90 | $98.98 | $98.65 | $98.95 | $94.63 | 268,771 |
| 2021-05-20 | $98.23 | $98.81 | $98.23 | $98.66 | $94.35 | 236,261 |
| 2021-05-19 | $97.98 | $98.35 | $97.45 | $97.79 | $93.52 | 181,515 |
| 2021-05-18 | $98.14 | $98.19 | $97.95 | $98.05 | $93.77 | 199,809 |
| 2021-05-17 | $98.54 | $98.64 | $98.19 | $98.38 | $94.09 | 197,271 |
| 2021-05-14 | $98.28 | $98.62 | $97.99 | $98.59 | $94.29 | 208,585 |
| 2021-05-13 | $97.80 | $98.11 | $97.67 | $97.85 | $93.58 | 214,181 |
| 2021-05-12 | $97.96 | $98.15 | $97.35 | $97.54 | $93.28 | 290,704 |
| 2021-05-11 | $98.45 | $98.49 | $98.11 | $98.27 | $93.98 | 210,290 |
| 2021-05-10 | $99.51 | $99.76 | $98.88 | $98.89 | $94.57 | 292,668 |
| 2021-05-07 | $100.20 | $100.55 | $99.53 | $99.78 | $95.42 | 346,077 |
| 2021-05-06 | $99.59 | $100.10 | $99.59 | $99.96 | $95.60 | 526,886 |
| 2021-05-05 | $99.28 | $99.85 | $99.28 | $99.79 | $95.43 | 259,500 |
| 2021-05-04 | $99.74 | $100.02 | $99.45 | $99.56 | $95.21 | 334,339 |
| 2021-05-03 | $99.30 | $99.79 | $99.04 | $99.27 | $94.94 | 282,381 |
| 2021-04-30 | $99.16 | $99.38 | $98.99 | $99.37 | $94.80 | 272,646 |
| 2021-04-29 | $98.70 | $99.08 | $98.43 | $99.02 | $94.47 | 413,423 |
| 2021-04-28 | $99.13 | $99.72 | $98.85 | $99.32 | $94.75 | 195,915 |
| 2021-04-27 | $99.89 | $99.98 | $99.23 | $99.23 | $94.67 | 272,062 |
| 2021-04-26 | $100.19 | $100.36 | $100.01 | $100.01 | $95.41 | 163,501 |
| 2021-04-23 | $100.14 | $100.23 | $99.82 | $100.11 | $95.51 | 232,556 |
| 2021-04-22 | $100.01 | $100.21 | $99.60 | $100.08 | $95.48 | 208,957 |
| 2021-04-21 | $99.53 | $99.88 | $99.33 | $99.84 | $95.25 | 171,742 |
| 2021-04-20 | $98.98 | $99.72 | $98.98 | $99.54 | $94.96 | 277,342 |
| 2021-04-19 | $99.16 | $99.38 | $99.00 | $99.18 | $94.62 | 313,514 |
| 2021-04-16 | $99.59 | $99.98 | $99.53 | $99.55 | $94.97 | 651,580 |
| 2021-04-15 | $99.81 | $100.85 | $99.70 | $100.42 | $95.80 | 351,382 |
| 2021-04-14 | $99.20 | $99.37 | $98.97 | $99.26 | $94.69 | 285,543 |
| 2021-04-13 | $98.67 | $99.40 | $98.61 | $99.33 | $94.76 | 420,912 |
| 2021-04-12 | $98.73 | $98.81 | $98.54 | $98.76 | $94.22 | 358,423 |
| 2021-04-09 | $98.76 | $99.17 | $98.50 | $98.85 | $94.30 | 530,385 |
| 2021-04-08 | $98.69 | $99.11 | $98.63 | $99.09 | $94.53 | 557,093 |
| 2021-04-07 | $98.80 | $99.04 | $98.38 | $98.43 | $93.90 | 467,199 |
| 2021-04-06 | $98.36 | $99.06 | $98.32 | $99.00 | $94.45 | 591,346 |
| 2021-04-05 | $98.23 | $98.34 | $97.83 | $98.16 | $93.65 | 324,144 |
| 2021-04-01 | $98.35 | $98.73 | $98.11 | $98.61 | $94.07 | 626,091 |
| 2021-03-31 | $98.15 | $98.57 | $97.74 | $98.14 | $93.10 | 292,856 |
| 2021-03-30 | $97.49 | $98.08 | $97.23 | $98.02 | $92.99 | 229,607 |
| 2021-03-29 | $98.07 | $98.07 | $97.11 | $97.39 | $92.39 | 326,778 |
| 2021-03-26 | $97.80 | $98.30 | $97.71 | $98.02 | $92.99 | 177,521 |
| 2021-03-25 | $98.72 | $98.96 | $98.08 | $98.21 | $93.17 | 282,136 |
| 2021-03-24 | $97.93 | $98.74 | $97.89 | $98.70 | $93.63 | 189,011 |
| 2021-03-23 | $97.74 | $98.18 | $97.52 | $98.18 | $93.14 | 254,452 |
| 2021-03-22 | $97.30 | $97.75 | $97.11 | $97.64 | $92.63 | 354,925 |
| 2021-03-19 | $96.38 | $96.82 | $96.26 | $96.82 | $91.85 | 271,713 |
| 2021-03-18 | $96.00 | $96.57 | $95.80 | $96.21 | $91.27 | 427,929 |
| 2021-03-17 | $96.74 | $97.39 | $96.36 | $97.23 | $92.24 | 610,500 |
| 2021-03-16 | $97.81 | $97.97 | $97.15 | $97.21 | $92.22 | 382,803 |
| 2021-03-15 | $97.38 | $97.85 | $97.38 | $97.74 | $92.72 | 260,794 |
| 2021-03-12 | $97.59 | $97.70 | $96.94 | $97.28 | $92.28 | 558,874 |
| 2021-03-11 | $99.04 | $99.33 | $98.82 | $99.04 | $93.95 | 430,147 |
| 2021-03-10 | $99.00 | $99.45 | $98.95 | $99.33 | $94.23 | 239,423 |
| 2021-03-09 | $98.47 | $98.95 | $98.39 | $98.90 | $93.82 | 456,763 |
| 2021-03-08 | $98.46 | $98.49 | $97.55 | $97.58 | $92.57 | 362,606 |
| 2021-03-05 | $98.27 | $98.81 | $98.15 | $98.65 | $93.58 | 319,397 |
| 2021-03-04 | $99.62 | $99.81 | $98.36 | $98.84 | $93.76 | 552,653 |
| 2021-03-03 | $99.73 | $100.04 | $99.31 | $99.63 | $94.51 | 392,734 |
| 2021-03-02 | $100.54 | $100.74 | $100.19 | $100.67 | $95.50 | 242,079 |
| 2021-03-01 | $100.37 | $100.96 | $100.23 | $100.63 | $95.46 | 472,322 |
| 2021-02-26 | $100.34 | $101.71 | $99.72 | $101.71 | $96.26 | 659,390 |
| 2021-02-25 | $99.95 | $100.14 | $97.37 | $98.88 | $93.58 | 465,851 |
| 2021-02-24 | $99.76 | $100.97 | $99.53 | $100.93 | $95.52 | 554,812 |
| 2021-02-23 | $100.76 | $101.24 | $100.38 | $101.09 | $95.67 | 489,027 |
| 2021-02-22 | $101.86 | $102.19 | $100.90 | $101.13 | $95.71 | 300,642 |
| 2021-02-19 | $102.78 | $102.91 | $101.85 | $102.03 | $96.56 | 1,255,960 |
| 2021-02-18 | $103.16 | $103.57 | $102.91 | $103.31 | $97.78 | 471,216 |
| 2021-02-17 | $103.62 | $103.74 | $103.21 | $103.57 | $98.02 | 785,949 |
| 2021-02-16 | $103.26 | $103.44 | $102.85 | $103.00 | $97.48 | 472,852 |
| 2021-02-12 | $104.41 | $104.65 | $104.15 | $104.23 | $98.65 | 420,684 |
| 2021-02-11 | $105.58 | $105.69 | $104.95 | $105.10 | $99.47 | 482,111 |
| 2021-02-10 | $105.32 | $105.57 | $105.20 | $105.41 | $99.76 | 508,670 |
| 2021-02-09 | $105.37 | $105.49 | $104.96 | $105.00 | $99.37 | 345,523 |
| 2021-02-08 | $104.60 | $105.30 | $104.60 | $105.11 | $99.48 | 355,618 |
| 2021-02-05 | $105.11 | $105.45 | $104.50 | $104.57 | $98.97 | 275,815 |
| 2021-02-04 | $105.02 | $105.31 | $104.85 | $105.24 | $99.60 | 800,631 |
| 2021-02-03 | $105.56 | $105.67 | $105.17 | $105.34 | $99.70 | 501,862 |
| 2021-02-02 | $105.79 | $106.03 | $105.70 | $105.87 | $100.20 | 330,404 |
| 2021-02-01 | $106.20 | $106.55 | $106.03 | $106.41 | $100.71 | 277,606 |
| 2021-01-29 | $106.31 | $106.83 | $106.07 | $106.44 | $100.49 | 476,497 |
| 2021-01-28 | $107.15 | $107.35 | $106.66 | $106.99 | $101.01 | 197,952 |
| 2021-01-27 | $107.56 | $107.71 | $107.15 | $107.40 | $101.40 | 256,153 |
| 2021-01-26 | $107.11 | $107.50 | $107.05 | $107.39 | $101.39 | 298,605 |
| 2021-01-25 | $106.92 | $107.48 | $106.81 | $107.28 | $101.29 | 317,689 |
| 2021-01-22 | $106.40 | $106.61 | $106.23 | $106.40 | $100.45 | 297,458 |
| 2021-01-21 | $106.48 | $107.04 | $106.23 | $106.30 | $100.36 | 540,118 |
| 2021-01-20 | $106.97 | $107.21 | $106.72 | $107.11 | $101.13 | 265,804 |
| 2021-01-19 | $106.63 | $107.08 | $106.51 | $106.98 | $101.00 | 311,133 |
| 2021-01-15 | $106.64 | $107.01 | $106.50 | $106.63 | $100.67 | 380,444 |
| 2021-01-14 | $107.18 | $107.34 | $106.19 | $106.26 | $100.32 | 297,189 |
| 2021-01-13 | $106.32 | $107.48 | $106.00 | $107.18 | $101.19 | 2,519,623 |
| 2021-01-12 | $105.61 | $106.00 | $105.15 | $105.96 | $100.04 | 410,368 |
| 2021-01-11 | $105.89 | $106.00 | $105.62 | $105.85 | $99.94 | 562,870 |
| 2021-01-08 | $106.23 | $106.30 | $105.75 | $106.19 | $100.26 | 801,154 |
| 2021-01-07 | $106.08 | $106.52 | $106.04 | $106.32 | $100.38 | 651,719 |
| 2021-01-06 | $106.85 | $107.24 | $106.06 | $106.75 | $100.79 | 1,518,596 |
| 2021-01-05 | $108.72 | $108.84 | $108.02 | $108.41 | $102.35 | 947,505 |
| 2021-01-04 | $109.07 | $109.50 | $109.05 | $109.25 | $103.15 | 1,480,439 |
| 2020-12-31 | $109.66 | $109.83 | $109.55 | $109.64 | $103.51 | 1,877,203 |
| 2020-12-30 | $109.38 | $109.74 | $109.26 | $109.74 | $103.61 | 422,874 |
| 2020-12-29 | $109.09 | $109.54 | $109.01 | $109.51 | $103.39 | 449,758 |
| 2020-12-28 | $109.00 | $109.55 | $108.88 | $109.39 | $103.28 | 474,088 |
| 2020-12-24 | $109.17 | $109.54 | $109.17 | $109.32 | $103.21 | 178,486 |
| 2020-12-23 | $108.78 | $108.99 | $108.14 | $108.90 | $102.82 | 354,055 |
| 2020-12-22 | $112.24 | $112.51 | $112.08 | $112.46 | $103.21 | 269,485 |
| 2020-12-21 | $112.14 | $112.17 | $111.74 | $112.03 | $102.81 | 233,793 |
| 2020-12-18 | $112.39 | $112.45 | $111.82 | $111.88 | $102.68 | 183,954 |
| 2020-12-17 | $112.57 | $112.84 | $111.85 | $112.18 | $102.95 | 249,553 |
| 2020-12-16 | $111.73 | $112.43 | $111.60 | $112.36 | $103.12 | 222,375 |
| 2020-12-15 | $112.20 | $112.44 | $112.05 | $112.28 | $103.04 | 195,132 |
| 2020-12-14 | $111.97 | $112.49 | $111.70 | $112.25 | $103.02 | 189,913 |
| 2020-12-11 | $112.32 | $112.70 | $112.14 | $112.48 | $103.23 | 286,086 |
| 2020-12-10 | $111.61 | $112.38 | $111.61 | $112.23 | $103.00 | 168,582 |
| 2020-12-09 | $111.45 | $111.48 | $110.98 | $111.43 | $102.26 | 532,734 |
| 2020-12-08 | $112.19 | $112.35 | $111.73 | $111.81 | $102.61 | 232,238 |
| 2020-12-07 | $111.61 | $111.97 | $111.37 | $111.64 | $102.46 | 606,341 |
| 2020-12-04 | $111.51 | $111.82 | $110.88 | $111.11 | $101.97 | 783,075 |
| 2020-12-03 | $112.08 | $112.64 | $111.90 | $112.43 | $103.18 | 629,295 |
| 2020-12-02 | $112.02 | $112.24 | $111.27 | $111.59 | $102.41 | 398,335 |
| 2020-12-01 | $112.92 | $113.08 | $112.02 | $112.33 | $103.09 | 625,659 |
| 2020-11-30 | $113.30 | $113.79 | $113.20 | $113.64 | $104.06 | 237,916 |
| 2020-11-27 | $113.04 | $113.37 | $112.76 | $113.37 | $103.81 | 118,702 |
| 2020-11-25 | $112.80 | $113.08 | $112.44 | $112.55 | $103.06 | 1,377,858 |
| 2020-11-24 | $113.12 | $113.20 | $112.61 | $112.72 | $103.21 | 280,737 |
| 2020-11-23 | $113.39 | $113.47 | $113.04 | $113.39 | $103.83 | 296,705 |
| 2020-11-20 | $113.24 | $113.68 | $112.94 | $113.49 | $103.92 | 251,731 |
| 2020-11-19 | $112.75 | $113.28 | $112.62 | $113.08 | $103.54 | 321,602 |
| 2020-11-18 | $112.26 | $112.31 | $111.92 | $112.24 | $102.77 | 509,108 |
| 2020-11-17 | $111.65 | $111.94 | $111.65 | $111.90 | $102.46 | 240,653 |
| 2020-11-16 | $111.13 | $111.45 | $111.09 | $111.32 | $101.93 | 618,136 |
| 2020-11-13 | $111.13 | $111.33 | $110.96 | $111.09 | $101.72 | 193,187 |
| 2020-11-12 | $110.25 | $111.00 | $110.19 | $111.00 | $101.64 | 323,878 |
| 2020-11-11 | $109.57 | $109.89 | $109.37 | $109.89 | $100.62 | 420,075 |
| 2020-11-10 | $109.64 | $110.01 | $109.38 | $109.52 | $100.28 | 452,788 |
| 2020-11-09 | $110.68 | $110.85 | $109.65 | $109.93 | $100.66 | 597,731 |
| 2020-11-06 | $111.75 | $111.90 | $111.37 | $111.69 | $102.27 | 405,603 |
| 2020-11-05 | $112.65 | $112.80 | $112.14 | $112.58 | $103.09 | 416,028 |
| 2020-11-04 | $112.16 | $112.42 | $111.73 | $112.00 | $102.56 | 693,372 |
| 2020-11-03 | $109.68 | $109.83 | $109.32 | $109.60 | $100.36 | 1,447,019 |
| 2020-11-02 | $110.03 | $110.17 | $109.76 | $109.77 | $100.51 | 1,261,728 |
| 2020-10-30 | $110.20 | $110.50 | $109.45 | $109.49 | $100.02 | 1,792,394 |
| 2020-10-29 | $111.04 | $111.12 | $109.94 | $110.25 | $100.71 | 420,712 |
| 2020-10-28 | $111.72 | $111.78 | $110.88 | $111.04 | $101.43 | 368,836 |
| 2020-10-27 | $111.14 | $111.50 | $111.00 | $111.50 | $101.85 | 331,099 |
| 2020-10-26 | $110.53 | $110.85 | $110.30 | $110.76 | $101.18 | 290,120 |
| 2020-10-23 | $109.53 | $110.20 | $109.52 | $110.08 | $100.56 | 262,027 |
| 2020-10-22 | $110.17 | $110.25 | $109.50 | $109.50 | $100.03 | 259,995 |
| 2020-10-21 | $110.46 | $110.75 | $110.26 | $110.29 | $100.75 | 290,000 |
| 2020-10-20 | $111.16 | $111.16 | $110.51 | $110.57 | $101.00 | 302,337 |
| 2020-10-19 | $111.44 | $111.54 | $111.12 | $111.34 | $101.71 | 499,245 |
| 2020-10-16 | $112.06 | $112.27 | $111.62 | $111.75 | $102.08 | 310,462 |
| 2020-10-15 | $112.48 | $112.59 | $111.91 | $112.03 | $102.34 | 308,780 |
| 2020-10-14 | $112.22 | $112.35 | $111.98 | $112.02 | $102.33 | 1,265,604 |
| 2020-10-13 | $111.87 | $112.04 | $111.63 | $111.96 | $102.27 | 1,407,443 |
| 2020-10-12 | $111.19 | $111.65 | $111.09 | $111.55 | $101.90 | 221,389 |
| 2020-10-09 | $110.53 | $111.04 | $110.27 | $110.98 | $101.38 | 352,017 |
| 2020-10-08 | $110.70 | $110.90 | $110.52 | $110.69 | $101.11 | 400,933 |
| 2020-10-07 | $110.50 | $110.87 | $110.00 | $110.16 | $100.63 | 395,224 |
| 2020-10-06 | $110.52 | $111.45 | $110.12 | $110.94 | $101.34 | 703,731 |
| 2020-10-05 | $110.98 | $111.00 | $110.34 | $110.49 | $100.93 | 668,004 |
| 2020-10-02 | $111.86 | $111.86 | $111.24 | $111.75 | $102.08 | 359,981 |
| 2020-10-01 | $111.16 | $112.03 | $111.16 | $111.86 | $102.18 | 421,254 |
| 2020-09-30 | $112.01 | $112.30 | $111.43 | $111.84 | $101.92 | 471,577 |
| 2020-09-29 | $112.66 | $112.81 | $112.27 | $112.39 | $102.42 | 274,006 |
| 2020-09-28 | $112.17 | $112.48 | $112.15 | $112.48 | $102.50 | 272,583 |
| 2020-09-25 | $112.19 | $112.31 | $111.95 | $112.25 | $102.29 | 198,904 |
| 2020-09-24 | $112.30 | $112.39 | $112.10 | $112.26 | $102.30 | 286,754 |
| 2020-09-23 | $112.83 | $112.83 | $112.10 | $112.10 | $102.16 | 1,531,117 |
| 2020-09-22 | $112.86 | $113.15 | $112.60 | $112.76 | $102.76 | 197,591 |
| 2020-09-21 | $113.25 | $113.25 | $112.63 | $112.84 | $102.83 | 299,420 |
| 2020-09-18 | $113.10 | $113.21 | $112.58 | $112.63 | $102.64 | 185,705 |
| 2020-09-17 | $113.32 | $113.51 | $112.75 | $112.94 | $102.92 | 1,219,470 |
| 2020-09-16 | $113.39 | $113.59 | $112.57 | $112.84 | $102.83 | 216,920 |
| 2020-09-15 | $112.93 | $113.11 | $112.77 | $112.95 | $102.93 | 265,247 |
| 2020-09-14 | $112.99 | $113.17 | $112.75 | $113.01 | $102.98 | 396,326 |
| 2020-09-11 | $112.75 | $112.82 | $112.40 | $112.77 | $102.77 | 468,102 |
| 2020-09-10 | $111.98 | $112.55 | $111.67 | $112.49 | $102.51 | 326,737 |
| 2020-09-09 | $112.39 | $112.65 | $111.90 | $112.12 | $102.17 | 337,462 |
| 2020-09-08 | $112.37 | $112.94 | $112.10 | $112.48 | $102.50 | 223,871 |
| 2020-09-04 | $113.19 | $113.19 | $111.76 | $111.78 | $101.86 | 483,068 |
| 2020-09-03 | $113.89 | $114.24 | $113.63 | $113.78 | $103.69 | 521,525 |
| 2020-09-02 | $112.68 | $113.85 | $112.54 | $113.76 | $103.67 | 516,669 |
| 2020-09-01 | $111.47 | $112.94 | $111.35 | $112.91 | $102.89 | 1,289,686 |
| 2020-08-31 | $111.65 | $112.48 | $111.45 | $111.99 | $101.81 | 2,022,083 |
| 2020-08-28 | $111.58 | $111.68 | $111.00 | $111.41 | $101.28 | 585,455 |
| 2020-08-27 | $113.15 | $113.15 | $111.21 | $111.25 | $101.14 | 656,344 |
| 2020-08-26 | $112.77 | $112.97 | $112.29 | $112.92 | $102.66 | 473,495 |
| 2020-08-25 | $113.05 | $113.24 | $112.50 | $113.04 | $102.77 | 422,460 |
| 2020-08-24 | $114.23 | $114.50 | $113.81 | $113.88 | $103.53 | 252,475 |
| 2020-08-21 | $113.87 | $114.21 | $113.42 | $114.05 | $103.69 | 305,886 |
| 2020-08-20 | $113.84 | $113.84 | $113.50 | $113.65 | $103.32 | 306,403 |
| 2020-08-19 | $113.80 | $113.96 | $112.66 | $112.94 | $102.68 | 326,749 |
| 2020-08-18 | $113.22 | $113.54 | $112.98 | $113.48 | $103.17 | 425,426 |
| 2020-08-17 | $112.93 | $113.24 | $112.65 | $112.80 | $102.55 | 240,024 |
| 2020-08-14 | $112.94 | $113.25 | $112.47 | $112.50 | $102.28 | 349,214 |
| 2020-08-13 | $114.47 | $114.47 | $112.85 | $113.05 | $102.78 | 535,866 |
| 2020-08-12 | $114.74 | $114.97 | $114.35 | $114.60 | $104.19 | 326,880 |
| 2020-08-11 | $115.55 | $115.65 | $114.81 | $115.31 | $104.83 | 660,971 |
| 2020-08-10 | $117.21 | $117.41 | $116.41 | $116.45 | $105.87 | 335,129 |
| 2020-08-07 | $117.62 | $117.85 | $116.83 | $116.89 | $106.27 | 557,402 |
| 2020-08-06 | $117.59 | $117.98 | $117.30 | $117.53 | $106.85 | 434,369 |
| 2020-08-05 | $116.88 | $117.18 | $116.74 | $116.76 | $106.15 | 619,289 |
| 2020-08-04 | $117.01 | $117.43 | $116.89 | $117.43 | $106.76 | 1,258,284 |
| 2020-08-03 | $116.25 | $116.65 | $116.05 | $116.53 | $105.94 | 458,739 |
| 2020-07-31 | $116.75 | $117.22 | $116.45 | $117.07 | $106.19 | 334,778 |
| 2020-07-30 | $117.13 | $117.13 | $116.78 | $116.98 | $106.11 | 383,513 |
| 2020-07-29 | $116.40 | $116.60 | $116.10 | $116.58 | $105.75 | 365,109 |
| 2020-07-28 | $116.22 | $116.67 | $116.20 | $116.33 | $105.52 | 213,321 |
| 2020-07-27 | $116.88 | $117.05 | $116.02 | $116.03 | $105.25 | 189,197 |
| 2020-07-24 | $116.61 | $116.75 | $116.25 | $116.59 | $105.76 | 249,121 |
| 2020-07-23 | $116.44 | $116.75 | $116.21 | $116.62 | $105.78 | 494,503 |
| 2020-07-22 | $116.01 | $116.19 | $115.80 | $115.97 | $105.19 | 560,384 |
| 2020-07-21 | $115.58 | $115.72 | $115.37 | $115.43 | $104.70 | 381,314 |
| 2020-07-20 | $115.27 | $115.47 | $115.04 | $115.17 | $104.47 | 378,656 |
| 2020-07-17 | $115.05 | $115.13 | $114.58 | $114.86 | $104.19 | 252,196 |
| 2020-07-16 | $114.69 | $114.93 | $114.50 | $114.75 | $104.09 | 220,355 |
| 2020-07-15 | $114.20 | $114.46 | $114.04 | $114.18 | $103.57 | 296,835 |
| 2020-07-14 | $114.19 | $114.64 | $114.01 | $114.31 | $103.69 | 376,194 |
| 2020-07-13 | $113.63 | $113.89 | $113.50 | $113.86 | $103.28 | 774,005 |
| 2020-07-10 | $114.68 | $114.73 | $113.65 | $113.78 | $103.21 | 189,500 |
| 2020-07-09 | $113.10 | $114.29 | $113.00 | $114.18 | $103.57 | 279,992 |
| 2020-07-08 | $112.80 | $112.99 | $112.59 | $112.89 | $102.40 | 321,456 |
| 2020-07-07 | $112.38 | $113.00 | $112.16 | $113.00 | $102.50 | 426,200 |
| 2020-07-06 | $111.99 | $112.25 | $111.70 | $112.25 | $101.82 | 535,500 |
| 2020-07-02 | $111.80 | $112.22 | $111.64 | $111.98 | $101.57 | 299,835 |
| 2020-07-01 | $111.40 | $111.80 | $111.06 | $111.80 | $101.41 | 647,700 |
| 2020-06-30 | $111.90 | $112.20 | $111.34 | $111.65 | $101.03 | 464,362 |
| 2020-06-29 | $111.68 | $111.77 | $111.40 | $111.52 | $100.92 | 308,117 |
| 2020-06-26 | $111.32 | $111.50 | $111.11 | $111.46 | $100.86 | 465,384 |
| 2020-06-25 | $111.24 | $111.24 | $110.85 | $111.05 | $100.49 | 192,425 |
| 2020-06-24 | $110.47 | $110.75 | $110.17 | $110.72 | $100.19 | 318,321 |
| 2020-06-23 | $110.66 | $110.86 | $110.25 | $110.36 | $99.87 | 302,329 |
| 2020-06-22 | $111.00 | $111.32 | $110.70 | $110.82 | $100.28 | 373,799 |
| 2020-06-19 | $110.54 | $110.79 | $110.47 | $110.78 | $100.25 | 531,069 |
| 2020-06-18 | $110.29 | $110.80 | $110.07 | $110.60 | $100.08 | 205,190 |
| 2020-06-17 | $109.91 | $110.16 | $109.00 | $110.07 | $99.60 | 254,880 |
| 2020-06-16 | $110.29 | $110.37 | $109.55 | $109.85 | $99.40 | 359,732 |
| 2020-06-15 | $110.31 | $110.99 | $110.05 | $110.84 | $100.30 | 624,224 |
| 2020-06-12 | $110.13 | $110.38 | $109.66 | $109.91 | $99.46 | 312,393 |
| 2020-06-11 | $110.45 | $110.45 | $109.43 | $109.86 | $99.41 | 243,813 |
| 2020-06-10 | $109.04 | $109.98 | $108.65 | $109.85 | $99.40 | 214,779 |
| 2020-06-09 | $109.19 | $109.20 | $108.57 | $108.67 | $98.34 | 630,358 |
| 2020-06-08 | $107.47 | $108.56 | $107.47 | $108.40 | $98.09 | 1,322,253 |
| 2020-06-05 | $107.18 | $107.95 | $106.46 | $107.80 | $97.55 | 328,259 |
| 2020-06-04 | $108.55 | $108.71 | $107.58 | $107.82 | $97.57 | 310,410 |
| 2020-06-03 | $108.93 | $109.34 | $108.13 | $108.52 | $98.20 | 2,359,098 |
| 2020-06-02 | $109.26 | $109.59 | $109.17 | $109.47 | $99.06 | 188,985 |
| 2020-06-01 | $108.98 | $109.45 | $108.96 | $109.37 | $98.97 | 327,696 |
| 2020-05-29 | $109.43 | $110.15 | $109.14 | $110.05 | $99.33 | 381,758 |
| 2020-05-28 | $108.88 | $109.25 | $108.67 | $109.11 | $98.49 | 221,807 |
| 2020-05-27 | $109.29 | $109.50 | $109.09 | $109.34 | $98.69 | 219,517 |
| 2020-05-26 | $109.27 | $109.59 | $109.05 | $109.07 | $98.45 | 246,646 |
| 2020-05-22 | $109.61 | $109.83 | $109.40 | $109.68 | $99.00 | 172,491 |
| 2020-05-21 | $109.76 | $109.92 | $109.18 | $109.42 | $98.77 | 455,588 |
| 2020-05-20 | $108.34 | $109.54 | $108.27 | $109.22 | $98.58 | 368,263 |
| 2020-05-19 | $107.89 | $108.43 | $107.87 | $108.25 | $97.71 | 289,054 |
| 2020-05-18 | $108.80 | $108.80 | $107.85 | $108.06 | $97.54 | 323,108 |
| 2020-05-15 | $109.10 | $109.26 | $108.43 | $108.94 | $98.33 | 421,064 |
| 2020-05-14 | $108.22 | $108.65 | $107.90 | $108.55 | $97.98 | 294,207 |
| 2020-05-13 | $107.73 | $107.94 | $107.34 | $107.63 | $97.15 | 309,529 |
| 2020-05-12 | $106.65 | $107.41 | $106.44 | $107.08 | $96.65 | 374,594 |
| 2020-05-11 | $106.59 | $106.76 | $105.79 | $106.11 | $95.78 | 1,108,638 |
| 2020-05-08 | $107.26 | $107.50 | $106.66 | $107.01 | $96.59 | 448,954 |
| 2020-05-07 | $107.37 | $108.16 | $106.93 | $107.99 | $97.47 | 195,134 |
| 2020-05-06 | $107.80 | $107.80 | $106.62 | $107.10 | $96.67 | 295,951 |
| 2020-05-05 | $108.67 | $109.12 | $108.52 | $108.84 | $98.24 | 371,930 |
| 2020-05-04 | $109.48 | $109.70 | $108.86 | $109.20 | $98.57 | 426,034 |
| 2020-05-01 | $109.34 | $109.89 | $108.71 | $109.47 | $98.81 | 533,145 |
| 2020-04-30 | $110.71 | $111.00 | $109.52 | $109.67 | $98.76 | 584,759 |
| 2020-04-29 | $111.00 | $111.26 | $110.30 | $110.88 | $99.85 | 541,765 |
| 2020-04-28 | $110.43 | $110.68 | $110.09 | $110.55 | $99.55 | 280,939 |
| 2020-04-27 | $110.96 | $111.15 | $109.59 | $109.79 | $98.86 | 443,056 |
| 2020-04-24 | $111.06 | $111.32 | $110.45 | $111.32 | $100.24 | 508,065 |
| 2020-04-23 | $111.03 | $111.50 | $110.91 | $111.18 | $100.12 | 323,737 |
| 2020-04-22 | $111.24 | $111.26 | $110.10 | $110.60 | $99.59 | 354,926 |
| 2020-04-21 | $111.70 | $111.93 | $110.56 | $111.31 | $100.23 | 1,758,214 |
| 2020-04-20 | $110.43 | $110.80 | $110.00 | $110.75 | $99.73 | 762,996 |
| 2020-04-17 | $111.99 | $112.10 | $110.02 | $110.59 | $99.58 | 306,568 |
| 2020-04-16 | $111.00 | $111.81 | $111.00 | $111.24 | $100.17 | 1,353,848 |
| 2020-04-15 | $109.71 | $110.84 | $109.34 | $110.67 | $99.66 | 725,668 |
| 2020-04-14 | $110.25 | $110.25 | $108.71 | $109.12 | $98.26 | 387,220 |
| 2020-04-13 | $109.96 | $110.24 | $109.14 | $109.71 | $98.79 | 303,713 |
| 2020-04-09 | $108.00 | $110.24 | $107.95 | $109.96 | $99.02 | 645,677 |
| 2020-04-08 | $106.13 | $107.34 | $106.04 | $106.99 | $96.34 | 697,498 |
| 2020-04-07 | $106.41 | $106.82 | $105.27 | $106.65 | $96.04 | 884,263 |
| 2020-04-06 | $106.28 | $106.78 | $105.60 | $106.39 | $95.80 | 343,304 |
| 2020-04-03 | $106.01 | $106.42 | $105.17 | $105.46 | $94.97 | 483,374 |
| 2020-04-02 | $106.28 | $106.69 | $105.34 | $105.34 | $94.86 | 639,294 |
| 2020-04-01 | $107.36 | $107.36 | $104.94 | $105.17 | $94.70 | 680,501 |
| 2020-03-31 | $106.68 | $107.68 | $106.19 | $106.72 | $95.27 | 536,620 |
| 2020-03-30 | $107.55 | $108.90 | $105.95 | $106.90 | $95.43 | 394,866 |
| 2020-03-27 | $105.83 | $107.34 | $104.88 | $106.89 | $95.42 | 401,895 |
| 2020-03-26 | $105.63 | $106.10 | $104.68 | $105.31 | $94.01 | 410,771 |
| 2020-03-25 | $102.18 | $106.33 | $102.18 | $104.55 | $93.33 | 1,136,185 |
| 2020-03-24 | $99.97 | $102.88 | $99.57 | $102.00 | $91.05 | 726,466 |
| 2020-03-23 | $94.67 | $101.47 | $94.58 | $99.28 | $88.63 | 1,168,875 |
| 2020-03-20 | $93.01 | $96.70 | $91.59 | $94.63 | $84.48 | 7,481,338 |
| 2020-03-19 | $92.01 | $95.11 | $91.55 | $91.55 | $81.73 | 2,490,775 |
| 2020-03-18 | $97.60 | $99.09 | $90.70 | $92.89 | $82.92 | 1,119,933 |
| 2020-03-17 | $104.60 | $105.60 | $99.35 | $100.44 | $89.66 | 570,810 |
| 2020-03-16 | $103.37 | $106.36 | $99.72 | $106.00 | $94.63 | 1,412,712 |
| 2020-03-13 | $102.26 | $105.07 | $99.01 | $103.82 | $92.68 | 1,584,102 |
| 2020-03-12 | $104.92 | $108.00 | $94.80 | $100.70 | $89.89 | 1,444,932 |
| 2020-03-11 | $110.33 | $110.79 | $106.31 | $106.55 | $95.12 | 1,135,060 |
| 2020-03-10 | $114.14 | $114.50 | $109.10 | $110.07 | $98.26 | 797,048 |
| 2020-03-09 | $117.59 | $117.59 | $114.39 | $114.49 | $102.20 | 1,050,615 |
| 2020-03-06 | $114.76 | $115.52 | $113.07 | $114.34 | $102.07 | 1,343,754 |
| 2020-03-05 | $110.80 | $111.40 | $110.40 | $110.89 | $98.99 | 622,002 |
| 2020-03-04 | $110.40 | $111.19 | $109.67 | $109.83 | $98.04 | 551,607 |
| 2020-03-03 | $108.81 | $111.81 | $108.65 | $109.99 | $98.19 | 3,247,487 |
| 2020-03-02 | $109.44 | $110.00 | $108.55 | $108.83 | $97.15 | 5,014,612 |
| 2020-02-28 | $108.53 | $109.54 | $108.03 | $109.08 | $97.14 | 5,123,634 |
| 2020-02-27 | $108.20 | $108.30 | $107.28 | $107.56 | $95.79 | 601,383 |
| 2020-02-26 | $107.63 | $108.19 | $107.23 | $107.47 | $95.71 | 559,512 |
| 2020-02-25 | $107.89 | $108.46 | $107.83 | $108.15 | $96.31 | 552,632 |
| 2020-02-24 | $108.19 | $108.19 | $107.68 | $107.78 | $95.99 | 405,617 |
| 2020-02-21 | $107.00 | $107.57 | $106.66 | $107.04 | $95.33 | 699,124 |
| 2020-02-20 | $106.01 | $106.38 | $105.97 | $106.31 | $94.68 | 469,476 |
| 2020-02-19 | $105.71 | $105.91 | $105.54 | $105.71 | $94.14 | 379,003 |
| 2020-02-18 | $105.74 | $106.00 | $105.43 | $105.73 | $94.16 | 389,675 |
| 2020-02-14 | $105.46 | $105.57 | $105.19 | $105.28 | $93.76 | 342,805 |
| 2020-02-13 | $104.73 | $105.08 | $104.60 | $104.83 | $93.36 | 305,707 |
| 2020-02-12 | $104.78 | $104.80 | $104.46 | $104.72 | $93.26 | 279,291 |
| 2020-02-11 | $105.28 | $105.33 | $104.93 | $104.98 | $93.49 | 422,513 |
| 2020-02-10 | $105.46 | $105.46 | $105.15 | $105.25 | $93.73 | 355,327 |
| 2020-02-07 | $104.92 | $105.21 | $104.75 | $105.02 | $93.53 | 417,650 |
| 2020-02-06 | $104.03 | $104.32 | $103.90 | $104.18 | $92.78 | 432,504 |
| 2020-02-05 | $104.07 | $104.20 | $103.82 | $103.93 | $92.56 | 576,182 |
| 2020-02-04 | $104.93 | $104.93 | $104.15 | $104.54 | $93.10 | 806,539 |
| 2020-02-03 | $105.24 | $105.66 | $104.84 | $105.50 | $93.95 | 1,118,926 |
| 2020-01-31 | $105.37 | $105.87 | $105.30 | $105.68 | $93.87 | 1,901,415 |
| 2020-01-30 | $105.22 | $105.50 | $104.93 | $105.05 | $93.31 | 424,847 |
| 2020-01-29 | $104.62 | $105.20 | $104.62 | $105.09 | $93.34 | 380,725 |
| 2020-01-28 | $104.81 | $104.82 | $104.19 | $104.37 | $92.70 | 300,948 |
| 2020-01-27 | $104.56 | $104.96 | $104.40 | $104.96 | $93.23 | 277,337 |
| 2020-01-24 | $103.69 | $104.14 | $103.58 | $103.85 | $92.24 | 309,981 |
| 2020-01-23 | $103.35 | $103.55 | $103.21 | $103.42 | $91.86 | 270,714 |
| 2020-01-22 | $102.90 | $103.11 | $102.77 | $102.94 | $91.43 | 247,332 |
| 2020-01-21 | $102.24 | $102.78 | $102.09 | $102.58 | $91.11 | 306,550 |
| 2020-01-17 | $101.58 | $101.96 | $101.50 | $101.94 | $90.54 | 446,678 |
| 2020-01-16 | $102.20 | $102.38 | $101.92 | $102.23 | $90.80 | 317,245 |
| 2020-01-15 | $102.13 | $102.37 | $101.89 | $102.19 | $90.77 | 284,115 |
| 2020-01-14 | $101.50 | $101.68 | $101.42 | $101.61 | $90.25 | 250,744 |
| 2020-01-13 | $101.42 | $101.48 | $101.13 | $101.42 | $90.08 | 325,352 |
| 2020-01-10 | $101.25 | $101.79 | $101.24 | $101.70 | $90.33 | 812,819 |
| 2020-01-09 | $100.23 | $101.12 | $100.20 | $100.99 | $89.70 | 549,692 |
| 2020-01-08 | $101.09 | $101.40 | $100.43 | $100.57 | $89.33 | 574,976 |
| 2020-01-07 | $101.28 | $101.39 | $100.95 | $101.01 | $89.72 | 635,884 |
| 2020-01-06 | $102.10 | $102.39 | $101.30 | $101.41 | $90.07 | 654,299 |
| 2020-01-03 | $101.28 | $102.00 | $101.23 | $101.94 | $90.54 | 1,874,346 |
| 2020-01-02 | $100.67 | $101.25 | $100.67 | $100.86 | $89.58 | 2,145,326 |
| 2019-12-31 | $100.78 | $100.84 | $100.23 | $100.34 | $89.12 | 185,546 |
| 2019-12-30 | $100.38 | $101.10 | $100.28 | $101.10 | $89.80 | 368,671 |
| 2019-12-27 | $101.23 | $101.30 | $101.12 | $101.18 | $89.87 | 271,951 |
| 2019-12-26 | $100.81 | $100.97 | $100.61 | $100.92 | $89.64 | 263,182 |
| 2019-12-24 | $100.25 | $101.00 | $100.22 | $100.83 | $89.56 | 131,718 |
| 2019-12-23 | $100.82 | $100.88 | $100.29 | $100.63 | $89.38 | 378,330 |
| 2019-12-20 | $100.81 | $101.07 | $100.66 | $101.06 | $89.35 | 268,373 |
| 2019-12-19 | $100.81 | $101.18 | $100.64 | $100.94 | $89.25 | 395,812 |
| 2019-12-18 | $101.13 | $101.25 | $100.75 | $100.90 | $89.21 | 274,477 |
| 2019-12-17 | $101.61 | $101.77 | $101.13 | $101.30 | $89.57 | 715,668 |
| 2019-12-16 | $101.72 | $101.75 | $101.20 | $101.43 | $89.68 | 433,927 |
| 2019-12-13 | $101.48 | $102.22 | $101.08 | $101.90 | $90.10 | 282,152 |
| 2019-12-12 | $101.72 | $101.88 | $100.43 | $101.02 | $89.32 | 977,435 |
| 2019-12-11 | $101.85 | $102.27 | $101.74 | $101.99 | $90.18 | 225,534 |
| 2019-12-10 | $101.66 | $101.84 | $101.20 | $101.43 | $89.68 | 221,601 |
| 2019-12-09 | $101.70 | $101.76 | $101.27 | $101.38 | $89.64 | 263,390 |
| 2019-12-06 | $101.02 | $101.69 | $100.99 | $101.23 | $89.50 | 324,403 |
| 2019-12-05 | $101.33 | $101.70 | $101.23 | $101.59 | $89.82 | 232,472 |
| 2019-12-04 | $102.00 | $102.08 | $101.35 | $101.87 | $90.07 | 271,682 |
| 2019-12-03 | $101.69 | $102.63 | $101.56 | $102.26 | $90.41 | 622,052 |
| 2019-12-02 | $100.81 | $100.93 | $100.53 | $100.82 | $89.14 | 1,494,451 |
| 2019-11-29 | $102.40 | $102.40 | $101.83 | $102.13 | $90.06 | 224,571 |
| 2019-11-27 | $102.37 | $102.57 | $102.21 | $102.45 | $90.34 | 276,795 |
| 2019-11-26 | $102.56 | $102.66 | $102.44 | $102.59 | $90.47 | 205,475 |
| 2019-11-25 | $101.99 | $102.21 | $101.91 | $102.10 | $90.03 | 1,479,656 |
| 2019-11-22 | $101.73 | $101.75 | $101.42 | $101.56 | $89.56 | 582,355 |
| 2019-11-21 | $101.35 | $101.46 | $101.04 | $101.41 | $89.43 | 368,829 |
| 2019-11-20 | $101.57 | $101.85 | $101.46 | $101.82 | $89.79 | 293,445 |
| 2019-11-19 | $100.91 | $101.28 | $100.86 | $101.14 | $89.19 | 168,937 |
| 2019-11-18 | $100.74 | $100.93 | $100.63 | $100.71 | $88.81 | 1,154,969 |
| 2019-11-15 | $100.35 | $100.64 | $100.26 | $100.43 | $88.56 | 216,946 |
| 2019-11-14 | $100.44 | $100.71 | $100.32 | $100.46 | $88.59 | 299,677 |
| 2019-11-13 | $99.85 | $99.94 | $99.49 | $99.58 | $87.81 | 991,373 |
| 2019-11-12 | $99.05 | $99.31 | $98.77 | $99.13 | $87.42 | 194,848 |
| 2019-11-11 | $99.10 | $99.10 | $98.68 | $98.90 | $87.21 | 160,098 |
| 2019-11-08 | $98.96 | $99.44 | $98.73 | $98.83 | $87.15 | 200,912 |
| 2019-11-07 | $99.81 | $99.84 | $98.64 | $99.24 | $87.51 | 553,889 |
| 2019-11-06 | $100.46 | $100.68 | $100.15 | $100.42 | $88.55 | 308,337 |
| 2019-11-05 | $100.01 | $100.10 | $99.65 | $99.90 | $88.09 | 506,592 |
| 2019-11-04 | $101.08 | $101.12 | $100.79 | $100.79 | $88.88 | 319,422 |
| 2019-11-01 | $101.94 | $102.22 | $101.56 | $101.89 | $89.85 | 381,923 |
| 2019-10-31 | $101.63 | $102.35 | $101.53 | $102.09 | $89.78 | 272,166 |
| 2019-10-30 | $100.24 | $101.12 | $100.24 | $100.98 | $88.80 | 306,597 |
| 2019-10-29 | $100.41 | $100.41 | $100.06 | $100.10 | $88.03 | 331,249 |
| 2019-10-28 | $100.44 | $100.64 | $100.13 | $100.25 | $88.16 | 288,333 |
| 2019-10-25 | $101.43 | $101.43 | $100.80 | $100.96 | $88.78 | 391,980 |
| 2019-10-24 | $101.38 | $101.74 | $101.17 | $101.31 | $89.09 | 280,753 |
| 2019-10-23 | $101.55 | $101.72 | $101.19 | $101.26 | $89.05 | 702,171 |
| 2019-10-22 | $101.20 | $101.31 | $100.79 | $101.10 | $88.91 | 766,367 |
| 2019-10-21 | $100.71 | $100.92 | $100.58 | $100.69 | $88.55 | 219,959 |
| 2019-10-18 | $101.36 | $101.56 | $101.19 | $101.27 | $89.06 | 200,632 |
| 2019-10-17 | $101.02 | $101.55 | $100.92 | $101.11 | $88.92 | 360,040 |
| 2019-10-16 | $101.12 | $101.34 | $100.96 | $101.16 | $88.96 | 310,942 |
| 2019-10-15 | $101.56 | $101.65 | $100.96 | $101.08 | $88.89 | 204,855 |
| 2019-10-14 | $101.82 | $101.89 | $101.58 | $101.82 | $89.54 | 183,359 |
| 2019-10-11 | $101.46 | $101.49 | $100.85 | $101.14 | $88.94 | 327,016 |
| 2019-10-10 | $102.39 | $102.39 | $101.77 | $101.95 | $89.65 | 221,851 |
| 2019-10-09 | $103.31 | $103.31 | $102.73 | $103.07 | $90.64 | 316,304 |
| 2019-10-08 | $103.98 | $103.98 | $103.13 | $103.27 | $90.81 | 306,115 |
| 2019-10-07 | $103.67 | $103.84 | $103.37 | $103.45 | $90.97 | 248,136 |
| 2019-10-04 | $103.79 | $104.18 | $103.72 | $104.10 | $91.54 | 322,021 |
| 2019-10-03 | $103.02 | $104.00 | $102.97 | $103.51 | $91.03 | 609,213 |
| 2019-10-02 | $102.76 | $103.03 | $102.50 | $102.80 | $90.40 | 383,797 |
| 2019-10-01 | $101.61 | $103.09 | $101.55 | $102.72 | $90.33 | 519,207 |
| 2019-09-30 | $102.01 | $102.72 | $102.01 | $102.67 | $90.04 | 400,245 |
| 2019-09-27 | $102.25 | $102.50 | $102.12 | $102.44 | $89.84 | 209,567 |
| 2019-09-26 | $102.35 | $102.66 | $102.17 | $102.31 | $89.73 | 138,153 |
| 2019-09-25 | $102.87 | $102.95 | $101.69 | $101.87 | $89.34 | 218,409 |
| 2019-09-24 | $102.51 | $103.19 | $102.49 | $103.09 | $90.41 | 230,786 |
| 2019-09-23 | $102.47 | $102.87 | $102.09 | $102.23 | $89.66 | 220,409 |
| 2019-09-20 | $101.56 | $102.27 | $101.34 | $102.26 | $89.68 | 194,850 |
| 2019-09-19 | $101.45 | $101.63 | $101.03 | $101.05 | $88.62 | 206,854 |
| 2019-09-18 | $100.92 | $101.31 | $100.50 | $100.73 | $88.34 | 270,955 |
| 2019-09-17 | $99.82 | $100.51 | $99.66 | $100.33 | $87.99 | 198,602 |
| 2019-09-16 | $99.50 | $99.98 | $99.21 | $99.80 | $87.52 | 236,165 |
| 2019-09-13 | $99.87 | $100.07 | $98.83 | $98.92 | $86.75 | 412,819 |
| 2019-09-12 | $101.63 | $101.82 | $100.33 | $100.75 | $88.36 | 407,700 |
| 2019-09-11 | $100.90 | $101.36 | $100.90 | $101.01 | $88.59 | 270,257 |
| 2019-09-10 | $102.43 | $102.59 | $101.10 | $101.18 | $88.73 | 197,405 |
| 2019-09-09 | $103.16 | $103.17 | $102.64 | $102.67 | $90.04 | 171,605 |
| 2019-09-06 | $103.77 | $104.20 | $103.74 | $104.13 | $91.32 | 473,042 |
| 2019-09-05 | $103.99 | $104.07 | $103.10 | $103.72 | $90.96 | 433,049 |
| 2019-09-04 | $104.48 | $105.15 | $104.48 | $104.96 | $92.05 | 336,823 |
| 2019-09-03 | $104.79 | $105.47 | $104.36 | $104.82 | $91.93 | 498,540 |
| 2019-08-30 | $104.98 | $105.10 | $104.49 | $104.99 | $91.83 | 244,404 |
| 2019-08-29 | $105.27 | $105.27 | $104.45 | $105.22 | $92.03 | 325,069 |
| 2019-08-28 | $106.03 | $106.07 | $105.39 | $105.49 | $92.26 | 990,429 |
| 2019-08-27 | $104.74 | $105.37 | $104.51 | $105.29 | $92.09 | 171,376 |
| 2019-08-26 | $104.43 | $104.58 | $103.97 | $104.01 | $90.97 | 193,718 |
| 2019-08-23 | $103.10 | $104.55 | $103.05 | $104.33 | $91.25 | 264,964 |
| 2019-08-22 | $103.69 | $104.07 | $103.22 | $103.30 | $90.35 | 413,794 |
| 2019-08-21 | $103.82 | $104.57 | $103.71 | $103.91 | $90.88 | 296,522 |
| 2019-08-20 | $103.63 | $104.08 | $103.36 | $104.04 | $90.99 | 594,903 |
| 2019-08-19 | $102.96 | $103.42 | $102.69 | $103.15 | $90.22 | 407,383 |
| 2019-08-16 | $103.96 | $104.26 | $103.26 | $104.19 | $91.13 | 303,141 |
| 2019-08-15 | $103.85 | $105.27 | $103.63 | $104.56 | $91.45 | 593,966 |
| 2019-08-14 | $103.43 | $103.61 | $103.09 | $103.61 | $90.62 | 352,677 |
| 2019-08-13 | $102.80 | $102.80 | $102.03 | $102.15 | $89.34 | 223,300 |
| 2019-08-12 | $101.76 | $102.56 | $101.61 | $102.37 | $89.53 | 453,366 |
| 2019-08-09 | $101.44 | $101.65 | $100.83 | $100.90 | $88.25 | 344,756 |
| 2019-08-08 | $100.53 | $101.40 | $99.97 | $101.26 | $88.56 | 352,286 |
| 2019-08-07 | $101.91 | $102.28 | $100.79 | $100.93 | $88.27 | 456,770 |
| 2019-08-06 | $99.92 | $100.80 | $99.76 | $100.76 | $88.13 | 403,575 |
| 2019-08-05 | $99.82 | $100.09 | $99.44 | $100.09 | $87.54 | 500,626 |
| 2019-08-02 | $98.75 | $99.24 | $98.54 | $99.24 | $86.80 | 276,816 |
| 2019-08-01 | $97.90 | $98.61 | $97.58 | $98.55 | $86.19 | 328,474 |
| 2019-07-31 | $96.95 | $97.70 | $96.95 | $97.27 | $84.83 | 427,871 |
| 2019-07-30 | $97.01 | $97.02 | $96.71 | $96.94 | $84.54 | 603,701 |
| 2019-07-29 | $97.07 | $97.10 | $96.80 | $96.86 | $84.47 | 215,492 |
| 2019-07-26 | $97.04 | $97.04 | $96.73 | $96.84 | $84.45 | 205,754 |
| 2019-07-25 | $96.75 | $96.84 | $96.16 | $96.66 | $84.29 | 532,963 |
| 2019-07-24 | $96.91 | $97.04 | $96.76 | $96.94 | $84.54 | 189,023 |
| 2019-07-23 | $96.84 | $96.84 | $96.41 | $96.68 | $84.31 | 159,120 |
| 2019-07-22 | $97.10 | $97.10 | $96.79 | $96.83 | $84.44 | 286,163 |
| 2019-07-19 | $96.64 | $96.73 | $96.43 | $96.55 | $84.20 | 180,986 |
| 2019-07-18 | $96.47 | $96.92 | $96.19 | $96.83 | $84.44 | 206,302 |
| 2019-07-17 | $96.04 | $96.66 | $96.02 | $96.55 | $84.20 | 294,705 |
| 2019-07-16 | $95.62 | $95.72 | $95.41 | $95.72 | $83.47 | 227,175 |
| 2019-07-15 | $95.77 | $96.10 | $95.75 | $96.06 | $83.77 | 231,717 |
| 2019-07-12 | $95.44 | $95.76 | $95.29 | $95.70 | $83.46 | 202,642 |
| 2019-07-11 | $96.37 | $96.37 | $95.27 | $95.60 | $83.37 | 420,563 |
| 2019-07-10 | $96.88 | $96.89 | $96.33 | $96.45 | $84.11 | 209,758 |
| 2019-07-09 | $97.01 | $97.01 | $96.60 | $96.88 | $84.49 | 258,665 |
| 2019-07-08 | $97.30 | $97.33 | $97.00 | $97.00 | $84.59 | 210,297 |
| 2019-07-05 | $97.13 | $97.13 | $96.31 | $97.03 | $84.62 | 736,125 |
| 2019-07-03 | $97.75 | $98.04 | $97.68 | $98.04 | $85.50 | 430,650 |
| 2019-07-02 | $97.17 | $97.62 | $97.08 | $97.56 | $85.08 | 521,316 |
| 2019-07-01 | $97.08 | $97.25 | $96.59 | $97.06 | $84.64 | 620,264 |
| 2019-06-28 | $96.98 | $97.20 | $96.82 | $97.06 | $84.40 | 480,330 |
| 2019-06-27 | $96.58 | $97.08 | $96.41 | $97.01 | $84.35 | 256,593 |
| 2019-06-26 | $96.67 | $96.73 | $96.17 | $96.26 | $83.70 | 317,488 |
| 2019-06-25 | $96.88 | $96.95 | $96.64 | $96.65 | $84.04 | 290,989 |
| 2019-06-24 | $96.56 | $96.84 | $96.48 | $96.76 | $84.14 | 237,135 |
| 2019-06-21 | $96.87 | $96.90 | $96.13 | $96.24 | $83.68 | 295,107 |
| 2019-06-20 | $96.90 | $97.21 | $96.73 | $97.21 | $84.53 | 367,291 |
| 2019-06-19 | $95.69 | $96.47 | $95.46 | $96.47 | $83.88 | 398,656 |
| 2019-06-18 | $96.08 | $96.23 | $95.70 | $95.87 | $83.36 | 268,857 |
| 2019-06-17 | $95.09 | $95.23 | $94.93 | $95.23 | $82.81 | 514,512 |
| 2019-06-14 | $94.91 | $95.21 | $94.85 | $95.03 | $82.63 | 176,659 |
| 2019-06-13 | $94.79 | $95.03 | $94.74 | $95.00 | $82.61 | 143,509 |
| 2019-06-12 | $94.53 | $94.66 | $94.39 | $94.65 | $82.30 | 188,693 |
| 2019-06-11 | $94.63 | $94.65 | $94.43 | $94.57 | $82.23 | 408,581 |
| 2019-06-10 | $94.73 | $94.74 | $94.51 | $94.63 | $82.28 | 369,644 |
| 2019-06-07 | $95.14 | $95.42 | $95.04 | $95.18 | $82.76 | 253,959 |
| 2019-06-06 | $94.56 | $94.81 | $94.21 | $94.50 | $82.17 | 438,981 |
| 2019-06-05 | $94.43 | $94.56 | $94.06 | $94.15 | $81.87 | 1,501,526 |
| 2019-06-04 | $94.77 | $94.80 | $94.26 | $94.54 | $82.21 | 715,588 |
| 2019-06-03 | $94.81 | $95.12 | $94.53 | $95.04 | $82.64 | 467,201 |
| 2019-05-31 | $94.25 | $94.82 | $94.25 | $94.80 | $82.19 | 855,071 |
| 2019-05-30 | $93.83 | $94.25 | $93.60 | $94.21 | $81.67 | 424,333 |
| 2019-05-29 | $93.81 | $93.92 | $93.56 | $93.59 | $81.14 | 448,886 |
| 2019-05-28 | $93.17 | $93.62 | $93.17 | $93.47 | $81.03 | 632,835 |
| 2019-05-24 | $92.88 | $92.95 | $92.69 | $92.95 | $80.58 | 153,871 |
| 2019-05-23 | $92.37 | $93.03 | $92.37 | $92.73 | $80.39 | 1,256,216 |
| 2019-05-22 | $91.84 | $92.15 | $91.81 | $92.13 | $79.87 | 96,530 |
| 2019-05-21 | $91.86 | $91.88 | $91.71 | $91.82 | $79.60 | 120,202 |
| 2019-05-20 | $92.01 | $92.20 | $91.78 | $91.82 | $79.60 | 137,092 |
| 2019-05-17 | $92.22 | $92.22 | $91.91 | $92.07 | $79.82 | 138,050 |
| 2019-05-16 | $92.02 | $92.02 | $91.83 | $91.87 | $79.65 | 141,127 |
| 2019-05-15 | $92.18 | $92.19 | $91.86 | $92.12 | $79.86 | 305,413 |
| 2019-05-14 | $91.78 | $91.80 | $91.57 | $91.72 | $79.52 | 128,008 |
| 2019-05-13 | $91.55 | $91.81 | $91.48 | $91.80 | $79.59 | 196,503 |
| 2019-05-10 | $91.35 | $91.53 | $91.28 | $91.40 | $79.24 | 234,418 |
| 2019-05-09 | $91.63 | $91.68 | $91.14 | $91.42 | $79.26 | 246,961 |
| 2019-05-08 | $91.85 | $91.85 | $91.21 | $91.22 | $79.08 | 212,383 |
| 2019-05-07 | $91.46 | $91.79 | $91.43 | $91.71 | $79.51 | 226,744 |
| 2019-05-06 | $91.41 | $91.46 | $91.23 | $91.39 | $79.23 | 202,142 |
| 2019-05-03 | $91.05 | $91.29 | $91.00 | $91.08 | $78.96 | 164,203 |
| 2019-05-02 | $91.27 | $91.27 | $90.65 | $90.78 | $78.70 | 192,609 |
| 2019-05-01 | $91.29 | $91.74 | $91.12 | $91.33 | $79.18 | 535,466 |
| 2019-04-30 | $91.03 | $91.36 | $91.00 | $91.29 | $78.91 | 223,710 |
| 2019-04-29 | $91.24 | $91.25 | $90.91 | $91.04 | $78.69 | 368,304 |
| 2019-04-26 | $91.57 | $91.66 | $91.46 | $91.56 | $79.14 | 168,514 |
| 2019-04-25 | $91.29 | $91.29 | $91.01 | $91.18 | $78.81 | 222,521 |
| 2019-04-24 | $90.92 | $91.34 | $90.92 | $91.34 | $78.95 | 138,045 |
| 2019-04-23 | $90.54 | $90.64 | $90.46 | $90.64 | $78.34 | 146,218 |
| 2019-04-22 | $90.49 | $90.49 | $90.28 | $90.29 | $78.04 | 252,364 |
| 2019-04-18 | $90.75 | $90.75 | $90.58 | $90.66 | $78.36 | 176,539 |
| 2019-04-17 | $90.50 | $90.61 | $90.39 | $90.39 | $78.13 | 223,089 |
| 2019-04-16 | $90.64 | $90.67 | $90.40 | $90.42 | $78.15 | 298,992 |
| 2019-04-15 | $90.93 | $91.04 | $90.83 | $90.84 | $78.52 | 283,883 |
| 2019-04-12 | $90.91 | $91.06 | $90.81 | $90.87 | $78.54 | 268,270 |
| 2019-04-11 | $91.38 | $91.40 | $91.03 | $91.12 | $78.76 | 457,717 |
| 2019-04-10 | $91.38 | $91.55 | $91.30 | $91.51 | $79.10 | 244,087 |
| 2019-04-09 | $91.14 | $91.35 | $91.02 | $91.19 | $78.82 | 5,928,125 |
| 2019-04-08 | $90.85 | $90.92 | $90.66 | $90.81 | $78.49 | 183,875 |
| 2019-04-05 | $90.73 | $91.05 | $90.72 | $90.93 | $78.59 | 510,467 |
| 2019-04-04 | $90.63 | $90.81 | $90.57 | $90.76 | $78.45 | 174,117 |
| 2019-04-03 | $90.61 | $90.74 | $90.50 | $90.58 | $78.29 | 166,655 |
| 2019-04-02 | $91.07 | $91.15 | $90.89 | $91.04 | $78.69 | 352,821 |
| 2019-04-01 | $91.42 | $91.60 | $90.84 | $90.97 | $78.63 | 468,446 |
| 2019-03-29 | $91.75 | $92.17 | $91.75 | $92.14 | $79.38 | 244,922 |
| 2019-03-28 | $92.03 | $92.21 | $91.89 | $92.18 | $79.41 | 90,630 |
| 2019-03-27 | $91.51 | $92.03 | $91.51 | $91.94 | $79.21 | 370,581 |
| 2019-03-26 | $91.21 | $91.48 | $91.11 | $91.30 | $78.66 | 163,327 |
| 2019-03-25 | $91.08 | $91.75 | $90.90 | $91.31 | $78.66 | 120,861 |
| 2019-03-22 | $90.66 | $91.26 | $90.60 | $91.14 | $78.52 | 142,827 |
| 2019-03-21 | $89.89 | $90.09 | $89.85 | $90.07 | $77.60 | 120,084 |
| 2019-03-20 | $89.18 | $89.93 | $89.13 | $89.72 | $77.29 | 174,406 |
| 2019-03-19 | $88.78 | $89.09 | $88.75 | $89.06 | $76.73 | 214,562 |
| 2019-03-18 | $89.02 | $89.16 | $89.01 | $89.09 | $76.75 | 145,519 |
| 2019-03-15 | $89.06 | $89.17 | $88.91 | $89.09 | $76.75 | 212,706 |
| 2019-03-14 | $89.04 | $89.04 | $88.44 | $88.61 | $76.34 | 1,069,878 |
| 2019-03-13 | $89.06 | $89.16 | $88.92 | $89.09 | $76.75 | 177,049 |
| 2019-03-12 | $88.90 | $89.37 | $88.86 | $89.23 | $76.87 | 152,744 |
| 2019-03-11 | $88.73 | $88.82 | $88.62 | $88.79 | $76.49 | 356,984 |
| 2019-03-08 | $88.53 | $88.74 | $88.29 | $88.73 | $76.44 | 101,681 |
| 2019-03-07 | $88.43 | $88.63 | $88.43 | $88.58 | $76.31 | 114,669 |
| 2019-03-06 | $87.96 | $88.27 | $87.93 | $88.18 | $75.97 | 376,703 |
| 2019-03-05 | $87.68 | $87.89 | $87.58 | $87.89 | $75.72 | 233,914 |
| 2019-03-04 | $87.65 | $87.91 | $87.60 | $87.87 | $75.70 | 182,774 |
| 2019-03-01 | $87.74 | $87.85 | $87.39 | $87.42 | $75.31 | 332,730 |
| 2019-02-28 | $88.42 | $88.43 | $87.97 | $88.15 | $75.69 | 225,608 |
| 2019-02-27 | $88.67 | $88.71 | $88.14 | $88.28 | $75.80 | 196,531 |
| 2019-02-26 | $89.06 | $89.10 | $88.83 | $89.00 | $76.42 | 195,795 |
| 2019-02-25 | $88.65 | $88.78 | $88.57 | $88.74 | $76.20 | 320,168 |
| 2019-02-22 | $88.76 | $89.02 | $88.71 | $88.83 | $76.27 | 287,758 |
| 2019-02-21 | $88.50 | $88.51 | $88.28 | $88.35 | $75.86 | 323,578 |
| 2019-02-20 | $88.99 | $89.01 | $88.74 | $88.95 | $76.38 | 388,995 |
| 2019-02-19 | $89.29 | $89.34 | $88.82 | $89.10 | $76.50 | 6,804,480 |
| 2019-02-15 | $88.85 | $89.07 | $88.75 | $89.04 | $76.45 | 286,352 |
| 2019-02-14 | $89.13 | $89.13 | $88.74 | $88.77 | $76.22 | 159,312 |
| 2019-02-13 | $88.70 | $88.76 | $88.55 | $88.63 | $76.10 | 139,651 |
| 2019-02-12 | $89.04 | $89.04 | $88.71 | $88.86 | $76.30 | 223,119 |
| 2019-02-11 | $89.00 | $89.15 | $88.95 | $89.01 | $76.43 | 792,284 |
| 2019-02-08 | $89.15 | $89.24 | $88.99 | $89.15 | $76.55 | 339,125 |
| 2019-02-07 | $88.89 | $88.92 | $88.62 | $88.89 | $76.32 | 363,273 |
| 2019-02-06 | $89.00 | $89.00 | $88.50 | $88.67 | $76.14 | 220,222 |
| 2019-02-05 | $88.51 | $89.00 | $88.51 | $88.80 | $76.25 | 226,708 |
| 2019-02-04 | $88.25 | $88.40 | $87.95 | $88.27 | $75.79 | 1,823,437 |
| 2019-02-01 | $88.77 | $88.86 | $88.38 | $88.50 | $75.99 | 340,450 |
| 2019-01-31 | $88.68 | $89.28 | $88.68 | $89.14 | $76.29 | 112,055 |
| 2019-01-30 | $88.13 | $88.32 | $87.90 | $88.29 | $75.57 | 158,914 |
| 2019-01-29 | $87.80 | $88.11 | $87.80 | $88.07 | $75.38 | 92,595 |
| 2019-01-28 | $87.86 | $87.99 | $87.75 | $87.78 | $75.13 | 123,467 |
| 2019-01-25 | $87.87 | $87.90 | $87.69 | $87.86 | $75.20 | 123,955 |
| 2019-01-24 | $87.85 | $88.05 | $87.79 | $87.96 | $75.28 | 657,080 |
| 2019-01-23 | $87.27 | $87.64 | $87.24 | $87.55 | $74.93 | 240,453 |
| 2019-01-22 | $87.47 | $87.67 | $87.27 | $87.42 | $74.82 | 427,809 |
| 2019-01-18 | $87.21 | $87.39 | $87.02 | $87.12 | $74.56 | 522,023 |
| 2019-01-17 | $87.23 | $87.34 | $87.03 | $87.25 | $74.68 | 292,388 |
| 2019-01-16 | $86.93 | $87.24 | $86.77 | $87.13 | $74.57 | 218,090 |
| 2019-01-15 | $87.29 | $87.29 | $86.95 | $87.03 | $74.49 | 242,918 |
| 2019-01-14 | $87.45 | $87.54 | $87.08 | $87.19 | $74.62 | 189,825 |
| 2019-01-11 | $87.59 | $87.70 | $87.38 | $87.52 | $74.91 | 183,414 |
| 2019-01-10 | $87.90 | $87.90 | $87.23 | $87.32 | $74.74 | 320,209 |
| 2019-01-09 | $87.80 | $87.92 | $87.64 | $87.82 | $75.16 | 402,680 |
| 2019-01-08 | $87.77 | $87.88 | $87.71 | $87.79 | $75.14 | 344,213 |
| 2019-01-07 | $88.05 | $88.07 | $87.60 | $87.69 | $75.05 | 254,720 |
| 2019-01-04 | $87.74 | $87.84 | $87.45 | $87.74 | $75.10 | 486,691 |
| 2019-01-03 | $87.84 | $88.39 | $87.71 | $88.25 | $75.53 | 806,740 |
| 2019-01-02 | $87.59 | $87.80 | $87.33 | $87.80 | $75.15 | 838,231 |
| 2018-12-31 | $86.77 | $87.51 | $86.76 | $87.51 | $74.90 | 1,058,173 |
| 2018-12-28 | $86.46 | $86.92 | $86.42 | $86.92 | $74.39 | 187,651 |
| 2018-12-27 | $86.90 | $87.08 | $86.22 | $86.23 | $73.80 | 402,221 |
| 2018-12-26 | $86.98 | $86.98 | $86.30 | $86.41 | $73.96 | 270,218 |
| 2018-12-24 | $87.11 | $87.18 | $86.89 | $87.01 | $74.47 | 212,087 |
| 2018-12-21 | $87.45 | $87.48 | $87.04 | $87.19 | $74.40 | 172,368 |
| 2018-12-20 | $87.97 | $88.25 | $87.16 | $87.20 | $74.41 | 247,821 |
| 2018-12-19 | $87.45 | $87.99 | $87.38 | $87.64 | $74.78 | 157,075 |
| 2018-12-18 | $86.83 | $87.30 | $86.80 | $87.10 | $74.32 | 5,860,184 |
| 2018-12-17 | $86.23 | $86.87 | $86.23 | $86.69 | $73.97 | 1,715,528 |
| 2018-12-14 | $86.51 | $86.55 | $86.25 | $86.35 | $73.68 | 91,721 |
| 2018-12-13 | $86.16 | $86.47 | $86.16 | $86.25 | $73.60 | 229,085 |
| 2018-12-12 | $86.22 | $86.44 | $86.13 | $86.19 | $73.55 | 134,053 |
| 2018-12-11 | $86.22 | $86.42 | $86.14 | $86.20 | $73.55 | 338,886 |
| 2018-12-10 | $86.03 | $86.24 | $85.81 | $86.04 | $73.42 | 163,618 |
| 2018-12-07 | $85.71 | $85.81 | $85.48 | $85.81 | $73.22 | 388,833 |
| 2018-12-06 | $85.79 | $86.05 | $85.66 | $85.67 | $73.10 | 181,501 |
| 2018-12-04 | $85.21 | $85.87 | $85.09 | $85.53 | $72.98 | 212,123 |
| 2018-12-03 | $84.16 | $84.77 | $84.16 | $84.77 | $72.33 | 146,231 |
| 2018-11-30 | $84.31 | $84.39 | $84.18 | $84.39 | $71.77 | 92,971 |
| 2018-11-29 | $84.20 | $84.37 | $84.02 | $84.25 | $71.65 | 121,083 |
| 2018-11-28 | $84.26 | $84.35 | $84.00 | $84.08 | $71.50 | 130,028 |
| 2018-11-27 | $84.27 | $84.40 | $84.20 | $84.26 | $71.66 | 228,884 |
| 2018-11-26 | $84.32 | $84.41 | $84.20 | $84.40 | $71.78 | 84,255 |
| 2018-11-23 | $84.69 | $84.69 | $84.37 | $84.37 | $71.75 | 46,133 |
| 2018-11-21 | $84.39 | $84.39 | $84.11 | $84.35 | $71.73 | 252,468 |
| 2018-11-20 | $84.28 | $84.37 | $84.12 | $84.17 | $71.58 | 114,365 |
| 2018-11-19 | $84.07 | $84.24 | $83.99 | $84.23 | $71.63 | 86,973 |
| 2018-11-16 | $84.07 | $84.30 | $83.84 | $84.05 | $71.48 | 177,853 |
| 2018-11-15 | $84.07 | $84.11 | $83.64 | $84.02 | $71.45 | 439,156 |
| 2018-11-14 | $83.99 | $84.42 | $83.86 | $84.05 | $71.48 | 96,661 |
| 2018-11-13 | $84.32 | $84.42 | $84.14 | $84.32 | $71.71 | 71,638 |
| 2018-11-12 | $84.59 | $84.72 | $84.40 | $84.50 | $71.86 | 224,295 |
| 2018-11-09 | $84.18 | $84.47 | $84.09 | $84.36 | $71.74 | 132,299 |
| 2018-11-08 | $84.50 | $84.50 | $83.99 | $84.03 | $71.46 | 94,563 |
| 2018-11-07 | $84.37 | $84.79 | $84.23 | $84.30 | $71.69 | 102,617 |
| 2018-11-06 | $83.97 | $83.98 | $83.83 | $83.96 | $71.40 | 158,766 |
| 2018-11-05 | $83.84 | $83.90 | $83.64 | $83.79 | $71.26 | 113,866 |
| 2018-11-02 | $83.92 | $84.16 | $83.46 | $83.53 | $71.04 | 101,468 |
| 2018-11-01 | $83.77 | $84.26 | $83.65 | $84.16 | $71.57 | 107,327 |
| 2018-10-31 | $84.46 | $84.56 | $84.21 | $84.34 | $71.48 | 202,916 |
| 2018-10-30 | $84.76 | $84.84 | $84.57 | $84.64 | $71.73 | 75,895 |
| 2018-10-29 | $85.18 | $85.18 | $84.80 | $85.00 | $72.04 | 106,902 |
| 2018-10-26 | $85.12 | $85.39 | $85.12 | $85.17 | $72.18 | 98,935 |
| 2018-10-25 | $85.02 | $85.14 | $84.90 | $84.95 | $72.00 | 52,188 |
| 2018-10-24 | $85.05 | $85.22 | $84.96 | $85.15 | $72.17 | 103,585 |
| 2018-10-23 | $85.31 | $85.32 | $84.75 | $84.75 | $71.83 | 106,150 |
| 2018-10-22 | $85.05 | $85.06 | $84.67 | $84.68 | $71.77 | 53,694 |
| 2018-10-19 | $84.90 | $85.00 | $84.67 | $84.80 | $71.87 | 158,343 |
| 2018-10-18 | $85.01 | $85.32 | $84.87 | $84.98 | $72.02 | 91,578 |
| 2018-10-17 | $85.54 | $85.63 | $85.10 | $85.11 | $72.13 | 61,106 |
| 2018-10-16 | $85.53 | $85.62 | $85.36 | $85.62 | $72.56 | 62,946 |
| 2018-10-15 | $85.50 | $85.68 | $85.37 | $85.39 | $72.37 | 56,545 |
| 2018-10-12 | $85.62 | $85.89 | $85.47 | $85.58 | $72.53 | 61,580 |
| 2018-10-11 | $85.23 | $85.85 | $85.08 | $85.63 | $72.57 | 99,041 |
| 2018-10-10 | $84.81 | $85.07 | $84.58 | $84.91 | $71.96 | 127,362 |
| 2018-10-09 | $84.91 | $85.24 | $84.83 | $85.24 | $72.24 | 124,364 |
| 2018-10-08 | $84.81 | $84.90 | $84.57 | $84.60 | $71.70 | 114,387 |
| 2018-10-05 | $85.18 | $85.30 | $84.66 | $84.89 | $71.95 | 144,594 |
| 2018-10-04 | $85.67 | $85.74 | $85.38 | $85.57 | $72.52 | 125,986 |
| 2018-10-03 | $86.75 | $86.92 | $85.76 | $86.08 | $72.95 | 245,465 |
| 2018-10-02 | $87.03 | $87.26 | $87.00 | $87.15 | $73.86 | 77,947 |
| 2018-10-01 | $87.11 | $87.17 | $86.83 | $86.83 | $73.59 | 157,863 |
| 2018-09-28 | $87.76 | $87.81 | $87.42 | $87.43 | $73.86 | 81,219 |
| 2018-09-27 | $87.38 | $87.70 | $87.38 | $87.62 | $74.02 | 83,767 |
| 2018-09-26 | $87.08 | $87.58 | $87.02 | $87.44 | $73.87 | 109,393 |
| 2018-09-25 | $86.92 | $86.92 | $86.72 | $86.82 | $73.34 | 92,499 |
| 2018-09-24 | $87.01 | $87.31 | $86.93 | $87.02 | $73.51 | 79,231 |
| 2018-09-21 | $87.01 | $87.32 | $87.01 | $87.21 | $73.67 | 69,678 |
| 2018-09-20 | $86.82 | $87.33 | $86.82 | $87.20 | $73.66 | 86,026 |
| 2018-09-19 | $87.13 | $87.13 | $86.54 | $86.72 | $73.26 | 113,856 |
| 2018-09-18 | $87.60 | $87.65 | $87.02 | $87.06 | $73.55 | 116,701 |
| 2018-09-17 | $87.71 | $88.07 | $87.70 | $87.87 | $74.23 | 303,837 |
| 2018-09-14 | $87.80 | $88.02 | $87.75 | $87.89 | $74.25 | 62,172 |
| 2018-09-13 | $88.29 | $88.39 | $88.07 | $88.15 | $74.47 | 64,319 |
| 2018-09-12 | $87.87 | $88.09 | $87.87 | $88.03 | $74.37 | 120,381 |
| 2018-09-11 | $87.86 | $87.93 | $87.64 | $87.68 | $74.07 | 100,648 |
| 2018-09-10 | $87.85 | $88.18 | $87.85 | $88.08 | $74.41 | 96,722 |
| 2018-09-07 | $87.91 | $87.95 | $87.73 | $87.84 | $74.21 | 72,293 |
| 2018-09-06 | $88.19 | $88.47 | $88.10 | $88.33 | $74.62 | 143,860 |
| 2018-09-05 | $88.05 | $88.15 | $87.95 | $88.02 | $74.36 | 136,577 |
| 2018-09-04 | $88.35 | $88.35 | $88.02 | $88.20 | $74.51 | 129,511 |
| 2018-08-31 | $89.39 | $89.40 | $88.85 | $88.85 | $74.81 | 72,588 |
| 2018-08-30 | $89.30 | $89.30 | $89.01 | $89.08 | $75.00 | 50,495 |
| 2018-08-29 | $89.13 | $89.18 | $88.87 | $89.03 | $74.96 | 64,500 |
| 2018-08-28 | $89.14 | $89.28 | $88.91 | $88.96 | $74.90 | 95,094 |
| 2018-08-27 | $89.49 | $89.57 | $89.35 | $89.35 | $75.23 | 60,433 |
| 2018-08-24 | $89.38 | $89.78 | $89.29 | $89.78 | $75.59 | 76,202 |
| 2018-08-23 | $89.71 | $89.71 | $89.49 | $89.58 | $75.43 | 72,855 |
| 2018-08-22 | $89.69 | $89.71 | $89.39 | $89.61 | $75.45 | 71,914 |
| 2018-08-21 | $89.51 | $89.70 | $89.35 | $89.40 | $75.27 | 145,103 |
| 2018-08-20 | $89.52 | $89.70 | $89.45 | $89.57 | $75.42 | 54,670 |
| 2018-08-17 | $89.18 | $89.39 | $89.04 | $89.19 | $75.10 | 58,101 |
| 2018-08-16 | $88.93 | $89.07 | $88.76 | $89.07 | $75.00 | 63,296 |
| 2018-08-15 | $88.87 | $88.97 | $88.74 | $88.92 | $74.87 | 74,971 |
| 2018-08-14 | $88.65 | $88.66 | $88.47 | $88.56 | $74.57 | 97,710 |
| 2018-08-13 | $88.48 | $88.64 | $88.43 | $88.52 | $74.53 | 66,991 |
| 2018-08-10 | $88.50 | $88.88 | $88.41 | $88.73 | $74.71 | 90,355 |
| 2018-08-09 | $88.27 | $88.44 | $88.16 | $88.38 | $74.42 | 55,628 |
| 2018-08-08 | $88.07 | $88.19 | $87.94 | $88.05 | $74.14 | 187,645 |
| 2018-08-07 | $88.53 | $88.79 | $88.08 | $88.17 | $74.24 | 61,937 |
| 2018-08-06 | $88.53 | $88.79 | $88.46 | $88.48 | $74.50 | 64,848 |
| 2018-08-03 | $87.80 | $88.45 | $87.63 | $88.36 | $74.40 | 62,040 |
| 2018-08-02 | $87.80 | $88.04 | $87.63 | $87.96 | $74.06 | 144,368 |
| 2018-08-01 | $87.80 | $88.09 | $87.75 | $87.85 | $73.97 | 81,947 |
| 2018-07-31 | $88.79 | $88.87 | $88.69 | $88.72 | $74.45 | 94,993 |
| 2018-07-30 | $88.39 | $88.52 | $88.24 | $88.33 | $74.13 | 135,804 |
| 2018-07-27 | $88.81 | $88.81 | $88.56 | $88.60 | $74.35 | 53,007 |
| 2018-07-26 | $88.59 | $88.76 | $88.37 | $88.48 | $74.25 | 61,702 |
| 2018-07-25 | $88.61 | $88.76 | $88.31 | $88.33 | $74.13 | 72,321 |
| 2018-07-24 | $88.02 | $88.46 | $87.99 | $88.35 | $74.14 | 97,502 |
| 2018-07-23 | $88.49 | $88.57 | $87.88 | $87.92 | $73.78 | 54,370 |
| 2018-07-20 | $89.17 | $89.17 | $88.65 | $88.71 | $74.45 | 93,178 |
| 2018-07-19 | $89.18 | $89.61 | $89.18 | $89.54 | $75.14 | 65,414 |
| 2018-07-18 | $89.48 | $89.48 | $89.04 | $89.10 | $74.77 | 68,174 |
| 2018-07-17 | $89.50 | $89.67 | $89.31 | $89.38 | $75.01 | 71,839 |
| 2018-07-16 | $89.66 | $89.75 | $89.19 | $89.56 | $75.16 | 62,609 |
| 2018-07-13 | $89.69 | $89.89 | $89.63 | $89.85 | $75.40 | 56,832 |
| 2018-07-12 | $89.44 | $89.59 | $89.40 | $89.52 | $75.12 | 80,813 |
| 2018-07-11 | $89.54 | $89.54 | $89.26 | $89.47 | $75.08 | 70,893 |
| 2018-07-10 | $89.27 | $89.35 | $89.14 | $89.27 | $74.92 | 72,048 |
| 2018-07-09 | $89.11 | $89.32 | $89.04 | $89.29 | $74.93 | 86,761 |
| 2018-07-06 | $89.46 | $89.56 | $89.23 | $89.51 | $75.12 | 208,622 |
| 2018-07-05 | $88.82 | $89.19 | $88.82 | $89.07 | $74.75 | 86,461 |
| 2018-07-03 | $88.41 | $88.80 | $88.40 | $88.75 | $74.48 | 58,937 |
| 2018-07-02 | $88.44 | $88.49 | $88.17 | $88.19 | $74.01 | 62,237 |
| 2018-06-29 | $88.86 | $89.05 | $88.58 | $88.64 | $74.14 | 126,961 |
| 2018-06-28 | $88.93 | $88.93 | $88.55 | $88.80 | $74.28 | 110,207 |
| 2018-06-27 | $88.54 | $88.80 | $88.52 | $88.71 | $74.20 | 135,079 |
| 2018-06-26 | $87.90 | $88.14 | $87.88 | $88.07 | $73.67 | 121,847 |
| 2018-06-25 | $88.11 | $88.22 | $87.84 | $87.87 | $73.50 | 90,348 |
| 2018-06-22 | $87.71 | $87.96 | $87.67 | $87.88 | $73.51 | 67,649 |
| 2018-06-21 | $87.83 | $88.02 | $87.69 | $87.80 | $73.44 | 90,678 |
| 2018-06-20 | $88.41 | $88.41 | $87.72 | $87.72 | $73.37 | 122,680 |
| 2018-06-19 | $88.51 | $88.64 | $88.28 | $88.38 | $73.93 | 71,156 |
| 2018-06-18 | $88.31 | $88.36 | $88.04 | $88.19 | $73.77 | 82,696 |
| 2018-06-15 | $88.63 | $88.83 | $88.34 | $88.34 | $73.89 | 67,067 |
| 2018-06-14 | $88.13 | $88.39 | $87.99 | $88.33 | $73.88 | 144,843 |
| 2018-06-13 | $87.84 | $88.00 | $87.45 | $87.75 | $73.40 | 199,913 |
| 2018-06-12 | $87.50 | $87.89 | $87.50 | $87.74 | $73.39 | 110,094 |
| 2018-06-11 | $87.59 | $87.79 | $87.50 | $87.71 | $73.37 | 70,348 |
| 2018-06-08 | $88.10 | $88.10 | $87.81 | $87.82 | $73.46 | 77,778 |
| 2018-06-07 | $87.57 | $88.47 | $87.51 | $88.16 | $73.74 | 288,050 |
| 2018-06-06 | $87.79 | $87.82 | $87.33 | $87.62 | $73.29 | 104,840 |
| 2018-06-05 | $88.26 | $88.36 | $88.06 | $88.20 | $73.78 | 125,028 |
| 2018-06-04 | $88.60 | $88.60 | $87.90 | $87.92 | $73.54 | 1,671,441 |
| 2018-06-01 | $88.52 | $88.90 | $88.30 | $88.64 | $74.14 | 180,177 |
| 2018-05-31 | $89.36 | $89.68 | $89.09 | $89.46 | $74.58 | 1,905,293 |
| 2018-05-30 | $89.19 | $89.33 | $88.87 | $89.22 | $74.38 | 154,607 |
| 2018-05-29 | $89.00 | $89.98 | $88.89 | $89.88 | $74.93 | 94,232 |
| 2018-05-25 | $88.51 | $88.59 | $88.40 | $88.54 | $73.82 | 117,114 |
| 2018-05-24 | $87.98 | $88.13 | $87.92 | $88.06 | $73.41 | 88,014 |
| 2018-05-23 | $87.30 | $87.59 | $87.30 | $87.51 | $72.96 | 72,215 |
| 2018-05-22 | $87.09 | $87.17 | $86.91 | $87.03 | $72.56 | 100,133 |
| 2018-05-21 | $87.06 | $87.16 | $86.90 | $87.09 | $72.61 | 74,456 |
| 2018-05-18 | $86.65 | $87.09 | $86.65 | $87.02 | $72.55 | 73,914 |
| 2018-05-17 | $86.78 | $86.83 | $86.51 | $86.61 | $72.21 | 112,280 |
| 2018-05-16 | $87.26 | $87.36 | $86.90 | $86.93 | $72.47 | 125,091 |
| 2018-05-15 | $87.62 | $87.62 | $86.90 | $87.21 | $72.71 | 100,285 |
| 2018-05-14 | $88.28 | $88.41 | $88.13 | $88.16 | $73.50 | 107,479 |
| 2018-05-11 | $88.53 | $88.53 | $88.26 | $88.41 | $73.71 | 43,338 |
| 2018-05-10 | $87.85 | $88.22 | $87.81 | $88.22 | $73.55 | 95,678 |
| 2018-05-09 | $87.55 | $87.73 | $87.51 | $87.56 | $73.00 | 83,282 |
| 2018-05-08 | $87.80 | $87.90 | $87.57 | $87.78 | $73.18 | 132,282 |
| 2018-05-07 | $88.01 | $88.10 | $87.86 | $87.93 | $73.31 | 318,534 |
| 2018-05-04 | $88.20 | $88.29 | $87.80 | $88.06 | $73.41 | 88,114 |
| 2018-05-03 | $88.15 | $88.36 | $88.01 | $88.01 | $73.37 | 61,527 |
| 2018-05-02 | $88.03 | $88.21 | $87.84 | $87.87 | $73.26 | 74,644 |
| 2018-05-01 | $88.26 | $88.42 | $87.89 | $87.98 | $73.35 | 88,034 |
| 2018-04-30 | $88.80 | $88.88 | $88.61 | $88.62 | $73.64 | 75,332 |
| 2018-04-27 | $88.51 | $88.63 | $88.35 | $88.61 | $73.63 | 89,729 |
| 2018-04-26 | $87.93 | $88.21 | $87.88 | $88.09 | $73.20 | 111,687 |
| 2018-04-25 | $87.87 | $88.00 | $87.46 | $87.70 | $72.88 | 86,586 |
| 2018-04-24 | $88.48 | $88.51 | $88.09 | $88.16 | $73.26 | 70,151 |
| 2018-04-23 | $88.55 | $88.66 | $88.37 | $88.56 | $73.59 | 86,477 |
| 2018-04-20 | $89.01 | $89.03 | $88.60 | $88.60 | $73.63 | 73,173 |
| 2018-04-19 | $89.40 | $89.40 | $88.96 | $89.23 | $74.15 | 108,981 |
| 2018-04-18 | $90.50 | $90.65 | $89.81 | $89.91 | $74.71 | 81,032 |
| 2018-04-17 | $90.49 | $90.78 | $90.31 | $90.59 | $75.28 | 95,109 |
| 2018-04-16 | $90.00 | $90.40 | $89.89 | $90.37 | $75.10 | 56,791 |
| 2018-04-13 | $90.15 | $90.45 | $90.08 | $90.40 | $75.12 | 78,738 |
| 2018-04-12 | $90.47 | $90.47 | $90.12 | $90.26 | $75.00 | 67,119 |
| 2018-04-11 | $90.89 | $91.34 | $90.52 | $90.72 | $75.39 | 75,309 |
| 2018-04-10 | $90.66 | $90.66 | $90.31 | $90.53 | $75.23 | 102,698 |
| 2018-04-09 | $90.14 | $90.55 | $90.00 | $90.55 | $75.25 | 116,503 |
| 2018-04-06 | $90.17 | $90.42 | $89.99 | $90.42 | $75.14 | 82,326 |
| 2018-04-05 | $89.90 | $90.06 | $89.76 | $89.82 | $74.64 | 112,402 |
| 2018-04-04 | $90.37 | $90.58 | $90.12 | $90.20 | $74.96 | 122,165 |
| 2018-04-03 | $90.44 | $90.44 | $90.10 | $90.24 | $74.99 | 473,599 |
| 2018-04-02 | $90.48 | $90.97 | $90.27 | $90.69 | $75.36 | 128,197 |
| 2018-03-29 | $90.61 | $91.20 | $90.61 | $90.91 | $75.18 | 161,228 |
| 2018-03-28 | $90.49 | $90.58 | $90.16 | $90.41 | $74.77 | 96,118 |
| 2018-03-27 | $89.55 | $90.30 | $89.55 | $90.30 | $74.68 | 110,187 |
| 2018-03-26 | $89.54 | $89.78 | $89.38 | $89.38 | $73.91 | 67,729 |
| 2018-03-23 | $89.28 | $89.48 | $89.22 | $89.34 | $73.88 | 1,004,315 |
| 2018-03-22 | $89.76 | $90.16 | $89.44 | $89.64 | $74.13 | 305,266 |
| 2018-03-21 | $89.19 | $89.36 | $88.79 | $89.24 | $73.80 | 121,143 |
| 2018-03-20 | $89.35 | $89.51 | $89.33 | $89.44 | $73.96 | 82,142 |
| 2018-03-19 | $89.61 | $90.00 | $89.61 | $89.70 | $74.18 | 88,716 |
| 2018-03-16 | $89.88 | $90.08 | $89.81 | $89.96 | $74.39 | 87,740 |
| 2018-03-15 | $90.15 | $90.30 | $90.02 | $90.19 | $74.58 | 642,640 |
| 2018-03-14 | $89.70 | $90.20 | $89.70 | $90.02 | $74.44 | 217,795 |
| 2018-03-13 | $89.50 | $89.61 | $89.27 | $89.53 | $74.04 | 123,884 |
| 2018-03-12 | $89.17 | $89.36 | $89.10 | $89.26 | $73.82 | 257,275 |
| 2018-03-09 | $89.16 | $89.22 | $88.89 | $88.99 | $73.59 | 87,145 |
| 2018-03-08 | $89.31 | $89.72 | $89.31 | $89.46 | $73.98 | 238,962 |
| 2018-03-07 | $89.44 | $89.54 | $89.09 | $89.17 | $73.74 | 91,700 |
| 2018-03-06 | $89.56 | $89.68 | $89.23 | $89.38 | $73.91 | 86,224 |
| 2018-03-05 | $89.40 | $89.49 | $88.86 | $89.20 | $73.77 | 116,679 |
| 2018-03-02 | $89.29 | $89.44 | $88.92 | $89.10 | $73.68 | 94,084 |
| 2018-03-01 | $89.38 | $89.89 | $89.18 | $89.75 | $74.22 | 122,902 |
| 2018-02-28 | $89.66 | $89.91 | $89.65 | $89.83 | $74.06 | 106,568 |
| 2018-02-27 | $89.89 | $90.01 | $89.01 | $89.54 | $73.82 | 326,645 |
| 2018-02-26 | $89.81 | $90.02 | $89.57 | $89.66 | $73.92 | 114,806 |
| 2018-02-23 | $89.32 | $89.67 | $89.32 | $89.54 | $73.82 | 93,888 |
| 2018-02-22 | $89.00 | $89.36 | $88.86 | $88.88 | $73.28 | 93,236 |
| 2018-02-21 | $89.71 | $89.78 | $88.69 | $88.85 | $73.25 | 107,003 |
| 2018-02-20 | $89.68 | $89.80 | $89.41 | $89.56 | $73.84 | 91,014 |
| 2018-02-16 | $90.00 | $90.25 | $89.77 | $89.98 | $74.19 | 510,577 |
| 2018-02-15 | $89.51 | $89.99 | $89.51 | $89.64 | $73.91 | 114,623 |
| 2018-02-14 | $89.41 | $89.64 | $89.06 | $89.19 | $73.53 | 145,281 |
| 2018-02-13 | $89.66 | $89.80 | $89.42 | $89.72 | $73.97 | 148,953 |
| 2018-02-12 | $89.75 | $90.17 | $89.51 | $89.66 | $73.92 | 894,284 |
| 2018-02-09 | $89.70 | $89.87 | $89.25 | $89.37 | $73.68 | 348,579 |
| 2018-02-08 | $89.91 | $90.41 | $89.75 | $90.09 | $74.28 | 195,658 |
| 2018-02-07 | $90.99 | $91.34 | $90.23 | $90.41 | $74.54 | 271,636 |
| 2018-02-06 | $91.06 | $91.41 | $90.74 | $90.96 | $74.99 | 1,361,073 |
| 2018-02-05 | $90.63 | $92.19 | $90.36 | $91.57 | $75.50 | 568,869 |
| 2018-02-02 | $91.27 | $91.53 | $90.89 | $91.15 | $75.15 | 852,987 |
| 2018-02-01 | $92.65 | $92.73 | $91.76 | $91.81 | $75.70 | 1,012,037 |
| 2018-01-31 | $93.13 | $93.34 | $92.65 | $93.02 | $76.46 | 749,176 |
| 2018-01-30 | $92.86 | $92.89 | $92.44 | $92.72 | $76.22 | 135,816 |
| 2018-01-29 | $93.26 | $93.30 | $92.87 | $93.23 | $76.63 | 175,231 |
| 2018-01-26 | $93.84 | $93.84 | $93.32 | $93.63 | $76.96 | 162,268 |
| 2018-01-25 | $93.23 | $93.94 | $93.08 | $93.92 | $77.20 | 167,435 |
| 2018-01-24 | $93.07 | $93.14 | $92.79 | $93.10 | $76.53 | 134,703 |
| 2018-01-23 | $93.44 | $93.69 | $93.15 | $93.51 | $76.86 | 198,996 |
| 2018-01-22 | $93.17 | $93.35 | $92.95 | $93.05 | $76.49 | 128,191 |
| 2018-01-19 | $93.27 | $93.30 | $92.98 | $93.00 | $76.45 | 187,890 |
| 2018-01-18 | $93.52 | $93.73 | $93.40 | $93.53 | $76.88 | 136,932 |
| 2018-01-17 | $94.42 | $94.55 | $93.96 | $94.16 | $77.40 | 139,413 |
| 2018-01-16 | $94.50 | $94.50 | $94.09 | $94.34 | $77.55 | 146,950 |
| 2018-01-12 | $93.72 | $94.23 | $93.67 | $94.17 | $77.41 | 126,148 |
| 2018-01-11 | $93.50 | $94.10 | $93.38 | $94.00 | $77.27 | 415,140 |
| 2018-01-10 | $92.93 | $93.66 | $92.76 | $93.57 | $76.91 | 498,768 |
| 2018-01-09 | $94.00 | $94.00 | $93.45 | $93.47 | $76.83 | 164,339 |
| 2018-01-08 | $94.60 | $94.60 | $94.11 | $94.38 | $77.58 | 127,288 |
| 2018-01-05 | $94.55 | $94.64 | $94.14 | $94.40 | $77.60 | 113,112 |
| 2018-01-04 | $94.38 | $94.70 | $94.18 | $94.62 | $77.78 | 119,592 |
| 2018-01-03 | $94.44 | $94.59 | $94.15 | $94.53 | $77.70 | 146,953 |
| 2018-01-02 | $94.88 | $94.88 | $93.83 | $94.18 | $77.42 | 370,215 |
| 2017-12-29 | $94.83 | $95.19 | $94.83 | $95.08 | $78.16 | 91,211 |
| 2017-12-28 | $94.89 | $95.07 | $94.71 | $94.77 | $77.90 | 286,615 |
| 2017-12-27 | $94.59 | $95.19 | $94.36 | $95.01 | $78.10 | 128,131 |
| 2017-12-26 | $93.89 | $94.25 | $93.88 | $94.06 | $77.32 | 239,934 |
| 2017-12-22 | $93.98 | $94.09 | $93.92 | $94.01 | $77.04 | 94,292 |
| 2017-12-21 | $93.66 | $94.16 | $93.58 | $94.06 | $77.08 | 201,637 |
| 2017-12-20 | $93.50 | $93.80 | $93.34 | $93.49 | $76.61 | 143,348 |
| 2017-12-19 | $94.70 | $94.77 | $93.95 | $94.20 | $77.19 | 120,729 |
| 2017-12-18 | $95.73 | $95.73 | $95.03 | $95.16 | $77.98 | 125,719 |
| 2017-12-15 | $95.50 | $95.98 | $95.39 | $95.76 | $78.47 | 95,481 |
| 2017-12-14 | $95.05 | $95.53 | $94.86 | $95.48 | $78.24 | 88,433 |
| 2017-12-13 | $94.86 | $95.23 | $94.72 | $95.17 | $77.99 | 97,098 |
| 2017-12-12 | $94.50 | $94.56 | $94.16 | $94.46 | $77.40 | 68,038 |
| 2017-12-11 | $94.78 | $94.94 | $94.53 | $94.53 | $77.46 | 106,912 |
| 2017-12-08 | $94.67 | $94.71 | $94.38 | $94.65 | $77.56 | 67,123 |
| 2017-12-07 | $95.40 | $95.42 | $94.49 | $94.66 | $77.57 | 110,019 |
| 2017-12-06 | $95.43 | $95.53 | $95.16 | $95.16 | $77.98 | 106,613 |
| 2017-12-05 | $94.55 | $95.06 | $94.52 | $94.90 | $77.76 | 102,842 |
| 2017-12-04 | $94.25 | $94.55 | $94.12 | $94.55 | $77.48 | 253,475 |
| 2017-12-01 | $94.27 | $95.16 | $93.81 | $94.54 | $77.47 | 192,321 |
| 2017-11-30 | $94.05 | $94.13 | $93.52 | $93.91 | $76.72 | 124,566 |
| 2017-11-29 | $94.08 | $94.12 | $93.79 | $94.08 | $76.86 | 125,626 |
| 2017-11-28 | $94.78 | $94.90 | $94.60 | $94.76 | $77.42 | 544,647 |
| 2017-11-27 | $94.79 | $94.79 | $94.51 | $94.61 | $77.30 | 96,338 |
| 2017-11-24 | $94.90 | $94.90 | $94.67 | $94.76 | $77.42 | 59,357 |
| 2017-11-22 | $94.51 | $94.96 | $94.51 | $94.89 | $77.52 | 97,989 |
| 2017-11-21 | $94.56 | $94.83 | $94.35 | $94.54 | $77.24 | 94,200 |
| 2017-11-20 | $94.04 | $94.21 | $93.89 | $94.18 | $76.94 | 139,731 |
| 2017-11-17 | $93.88 | $94.10 | $93.80 | $94.09 | $76.87 | 95,313 |
| 2017-11-16 | $93.81 | $93.99 | $93.52 | $93.59 | $76.46 | 136,283 |
| 2017-11-15 | $93.66 | $94.07 | $93.36 | $93.96 | $76.76 | 168,606 |
| 2017-11-14 | $93.08 | $93.40 | $93.06 | $93.20 | $76.14 | 120,149 |
| 2017-11-13 | $93.24 | $93.24 | $92.90 | $93.04 | $76.01 | 133,735 |
| 2017-11-10 | $93.26 | $93.26 | $92.70 | $92.85 | $75.86 | 77,041 |
| 2017-11-09 | $94.05 | $94.05 | $93.63 | $93.91 | $76.72 | 128,170 |
| 2017-11-08 | $94.38 | $94.42 | $94.21 | $94.22 | $76.98 | 162,740 |
| 2017-11-07 | $94.14 | $94.47 | $94.14 | $94.34 | $77.08 | 148,217 |
| 2017-11-06 | $94.28 | $94.28 | $94.01 | $94.24 | $76.99 | 118,029 |
| 2017-11-03 | $93.98 | $94.09 | $93.74 | $94.03 | $76.82 | 141,277 |
| 2017-11-02 | $93.71 | $93.93 | $93.61 | $93.78 | $76.62 | 111,943 |
| 2017-11-01 | $93.48 | $93.79 | $93.37 | $93.61 | $76.48 | 391,456 |
| 2017-10-31 | $93.76 | $93.76 | $93.42 | $93.50 | $76.15 | 529,533 |
| 2017-10-30 | $93.38 | $93.57 | $93.23 | $93.51 | $76.16 | 604,042 |
| 2017-10-27 | $92.89 | $93.14 | $92.66 | $93.09 | $75.82 | 179,102 |
| 2017-10-26 | $92.80 | $92.85 | $92.46 | $92.52 | $75.35 | 128,097 |
| 2017-10-25 | $92.55 | $92.74 | $92.45 | $92.67 | $75.47 | 107,491 |
| 2017-10-24 | $93.10 | $93.18 | $93.00 | $93.07 | $75.80 | 80,118 |
| 2017-10-23 | $93.48 | $93.71 | $93.37 | $93.52 | $76.17 | 78,756 |
| 2017-10-20 | $93.46 | $93.48 | $93.11 | $93.31 | $76.00 | 95,823 |
| 2017-10-19 | $94.23 | $94.34 | $94.01 | $94.01 | $76.57 | 94,947 |
| 2017-10-18 | $93.90 | $93.90 | $93.60 | $93.83 | $76.42 | 124,112 |
| 2017-10-17 | $94.06 | $94.34 | $93.98 | $94.20 | $76.72 | 172,999 |
| 2017-10-16 | $94.13 | $94.26 | $94.04 | $94.26 | $76.77 | 91,830 |
| 2017-10-13 | $94.15 | $94.34 | $93.86 | $94.32 | $76.82 | 105,039 |
| 2017-10-12 | $93.58 | $93.74 | $93.32 | $93.74 | $76.35 | 120,888 |
| 2017-10-11 | $93.64 | $93.65 | $93.41 | $93.53 | $76.18 | 193,333 |
| 2017-10-10 | $93.47 | $93.80 | $93.33 | $93.46 | $76.12 | 109,741 |
| 2017-10-09 | $93.24 | $93.29 | $93.09 | $93.28 | $75.97 | 143,948 |
| 2017-10-06 | $92.85 | $93.27 | $92.71 | $93.09 | $75.82 | 140,910 |
| 2017-10-05 | $93.54 | $93.54 | $93.21 | $93.41 | $76.08 | 173,662 |
| 2017-10-04 | $93.79 | $93.79 | $93.34 | $93.62 | $76.25 | 221,105 |
| 2017-10-03 | $93.35 | $93.68 | $93.29 | $93.61 | $76.24 | 334,679 |
| 2017-10-02 | $93.77 | $93.82 | $93.40 | $93.50 | $76.15 | 498,084 |
| 2017-09-29 | $93.65 | $93.93 | $93.28 | $93.77 | $76.14 | 548,348 |
| 2017-09-28 | $93.25 | $93.47 | $93.08 | $93.41 | $75.84 | 128,484 |
| 2017-09-27 | $93.62 | $93.68 | $93.35 | $93.57 | $75.97 | 111,635 |
| 2017-09-26 | $94.41 | $94.54 | $94.21 | $94.50 | $76.73 | 79,338 |
| 2017-09-25 | $94.05 | $94.60 | $94.05 | $94.52 | $76.75 | 76,079 |
| 2017-09-22 | $94.11 | $94.26 | $93.85 | $93.97 | $76.30 | 62,528 |
| 2017-09-21 | $93.83 | $94.24 | $93.71 | $93.83 | $76.19 | 80,909 |
| 2017-09-20 | $94.02 | $94.05 | $93.49 | $93.82 | $76.18 | 113,287 |
| 2017-09-19 | $93.98 | $94.10 | $93.72 | $93.88 | $76.23 | 97,009 |
| 2017-09-18 | $93.95 | $94.15 | $93.71 | $93.82 | $76.18 | 102,650 |
| 2017-09-15 | $94.11 | $94.20 | $93.91 | $94.10 | $76.40 | 78,979 |
| 2017-09-14 | $93.77 | $94.11 | $93.73 | $94.05 | $76.36 | 109,930 |
| 2017-09-13 | $94.01 | $94.01 | $93.72 | $93.72 | $76.10 | 175,940 |
| 2017-09-12 | $94.01 | $94.07 | $93.75 | $93.82 | $76.18 | 108,284 |
| 2017-09-11 | $94.37 | $94.54 | $94.10 | $94.15 | $76.44 | 90,871 |
| 2017-09-08 | $95.06 | $95.10 | $94.66 | $94.92 | $77.07 | 267,761 |
| 2017-09-07 | $94.64 | $95.36 | $94.54 | $95.17 | $77.27 | 96,329 |
| 2017-09-06 | $94.84 | $95.08 | $94.32 | $94.41 | $76.66 | 141,950 |
| 2017-09-05 | $94.38 | $94.98 | $94.35 | $94.89 | $77.05 | 371,801 |
| 2017-09-01 | $94.21 | $94.25 | $93.70 | $93.90 | $76.24 | 1,087,861 |
| 2017-08-31 | $94.73 | $94.88 | $94.59 | $94.86 | $76.78 | 118,911 |
| 2017-08-30 | $94.55 | $94.68 | $94.40 | $94.59 | $76.56 | 96,910 |
| 2017-08-29 | $95.01 | $95.01 | $94.35 | $94.57 | $76.54 | 90,247 |
| 2017-08-28 | $94.24 | $94.49 | $94.09 | $94.37 | $76.38 | 72,865 |
| 2017-08-25 | $94.28 | $94.50 | $94.17 | $94.36 | $76.37 | 90,579 |
| 2017-08-24 | $94.24 | $94.41 | $94.07 | $94.13 | $76.19 | 99,053 |
| 2017-08-23 | $94.13 | $94.42 | $94.05 | $94.36 | $76.37 | 120,138 |
| 2017-08-22 | $93.90 | $94.01 | $93.78 | $93.86 | $75.97 | 73,461 |
| 2017-08-21 | $94.00 | $94.07 | $93.74 | $94.06 | $76.13 | 130,848 |
| 2017-08-18 | $94.13 | $94.17 | $93.60 | $93.78 | $75.90 | 355,744 |
| 2017-08-17 | $93.40 | $93.94 | $93.30 | $93.84 | $75.95 | 691,032 |
| 2017-08-16 | $92.93 | $93.70 | $92.90 | $93.49 | $75.67 | 96,820 |
| 2017-08-15 | $92.92 | $93.30 | $92.85 | $93.10 | $75.35 | 92,474 |
| 2017-08-14 | $93.31 | $93.63 | $93.30 | $93.33 | $75.54 | 94,033 |
| 2017-08-11 | $93.30 | $93.59 | $93.13 | $93.54 | $75.71 | 77,626 |
| 2017-08-10 | $93.33 | $93.64 | $93.06 | $93.64 | $75.79 | 137,137 |
| 2017-08-09 | $93.60 | $93.72 | $93.08 | $93.09 | $75.35 | 169,873 |
| 2017-08-08 | $93.30 | $93.36 | $92.83 | $93.03 | $75.30 | 131,217 |
| 2017-08-07 | $93.46 | $93.49 | $93.14 | $93.41 | $75.61 | 131,631 |
| 2017-08-04 | $93.67 | $93.67 | $93.11 | $93.26 | $75.48 | 121,459 |
| 2017-08-03 | $93.76 | $94.05 | $93.74 | $94.05 | $76.12 | 102,099 |
| 2017-08-02 | $93.63 | $93.80 | $93.48 | $93.53 | $75.70 | 148,155 |
| 2017-08-01 | $92.71 | $93.52 | $92.66 | $93.45 | $75.64 | 168,956 |
| 2017-07-31 | $92.98 | $93.23 | $92.88 | $93.22 | $75.22 | 153,394 |
| 2017-07-28 | $92.83 | $93.21 | $92.81 | $93.21 | $75.21 | 92,139 |
| 2017-07-27 | $92.68 | $92.83 | $92.51 | $92.69 | $74.79 | 99,555 |
| 2017-07-26 | $92.79 | $93.33 | $92.65 | $93.20 | $75.20 | 307,150 |
| 2017-07-25 | $93.24 | $93.28 | $92.80 | $92.83 | $74.90 | 111,127 |
| 2017-07-24 | $94.07 | $94.07 | $93.81 | $93.86 | $75.73 | 96,464 |
| 2017-07-21 | $94.04 | $94.34 | $94.04 | $94.11 | $75.94 | 161,489 |
| 2017-07-20 | $93.96 | $94.08 | $93.68 | $93.81 | $75.69 | 230,663 |
| 2017-07-19 | $93.54 | $93.69 | $93.41 | $93.56 | $75.49 | 88,864 |
| 2017-07-18 | $93.32 | $93.56 | $93.20 | $93.51 | $75.45 | 85,783 |
| 2017-07-17 | $92.68 | $93.00 | $92.50 | $92.88 | $74.94 | 113,098 |
| 2017-07-14 | $93.00 | $93.08 | $92.45 | $92.60 | $74.72 | 138,937 |
| 2017-07-13 | $92.69 | $92.69 | $92.19 | $92.44 | $74.59 | 87,502 |
| 2017-07-12 | $92.76 | $92.80 | $92.51 | $92.73 | $74.82 | 243,822 |
| 2017-07-11 | $92.13 | $92.29 | $91.97 | $92.25 | $74.44 | 152,403 |
| 2017-07-10 | $92.05 | $92.20 | $91.92 | $92.09 | $74.31 | 194,112 |
| 2017-07-07 | $92.09 | $92.09 | $91.85 | $91.92 | $74.17 | 144,811 |
| 2017-07-06 | $92.34 | $92.38 | $91.93 | $92.21 | $74.40 | 235,004 |
| 2017-07-05 | $92.80 | $92.93 | $92.60 | $92.80 | $74.88 | 381,203 |
| 2017-07-03 | $93.16 | $93.21 | $92.58 | $92.78 | $74.86 | 691,308 |
| 2017-06-30 | $93.29 | $93.35 | $93.09 | $93.14 | $74.93 | 473,505 |
| 2017-06-29 | $93.05 | $93.50 | $93.00 | $93.35 | $75.10 | 103,169 |
| 2017-06-28 | $94.01 | $94.08 | $93.57 | $93.87 | $75.51 | 553,270 |
| 2017-06-27 | $94.52 | $94.53 | $93.98 | $94.12 | $75.71 | 94,620 |
| 2017-06-26 | $94.96 | $95.12 | $94.85 | $94.91 | $76.35 | 123,870 |
| 2017-06-23 | $94.39 | $94.60 | $94.32 | $94.54 | $76.05 | 101,596 |
| 2017-06-22 | $94.52 | $94.58 | $94.25 | $94.48 | $76.00 | 64,269 |
| 2017-06-21 | $94.09 | $94.44 | $94.06 | $94.39 | $75.93 | 109,827 |
| 2017-06-20 | $94.00 | $94.29 | $93.91 | $94.26 | $75.83 | 92,241 |
| 2017-06-19 | $93.90 | $93.91 | $93.55 | $93.67 | $75.35 | 132,445 |
| 2017-06-16 | $93.71 | $93.81 | $93.59 | $93.78 | $75.44 | 84,532 |
| 2017-06-15 | $93.72 | $93.74 | $93.44 | $93.68 | $75.36 | 55,427 |
| 2017-06-14 | $93.53 | $94.04 | $93.48 | $93.80 | $75.46 | 149,478 |
| 2017-06-13 | $92.45 | $92.72 | $92.40 | $92.66 | $74.54 | 68,811 |
| 2017-06-12 | $92.43 | $92.83 | $92.41 | $92.53 | $74.44 | 141,654 |
| 2017-06-09 | $92.38 | $92.65 | $92.23 | $92.58 | $74.48 | 222,258 |
| 2017-06-08 | $92.85 | $92.90 | $92.52 | $92.68 | $74.56 | 100,583 |
| 2017-06-07 | $93.15 | $93.26 | $92.88 | $92.92 | $74.75 | 221,118 |
| 2017-06-06 | $93.30 | $93.40 | $93.08 | $93.21 | $74.98 | 380,531 |
| 2017-06-05 | $92.89 | $92.94 | $92.70 | $92.73 | $74.60 | 113,951 |
| 2017-06-02 | $92.94 | $93.29 | $92.88 | $93.13 | $74.92 | 222,484 |
| 2017-06-01 | $92.03 | $92.38 | $92.00 | $92.27 | $74.23 | 201,196 |
| 2017-05-31 | $92.50 | $92.81 | $92.36 | $92.61 | $74.26 | 77,822 |
| 2017-05-30 | $92.31 | $92.47 | $92.22 | $92.33 | $74.04 | 110,342 |
| 2017-05-26 | $92.02 | $92.15 | $91.87 | $92.00 | $73.77 | 94,885 |
| 2017-05-25 | $91.87 | $91.92 | $91.56 | $91.89 | $73.69 | 62,833 |
| 2017-05-24 | $91.54 | $91.89 | $91.40 | $91.82 | $73.63 | 83,663 |
| 2017-05-23 | $92.08 | $92.08 | $91.39 | $91.48 | $73.36 | 82,844 |
| 2017-05-22 | $92.02 | $92.13 | $91.91 | $92.02 | $73.79 | 82,087 |
| 2017-05-19 | $91.89 | $92.23 | $91.68 | $92.01 | $73.78 | 253,164 |
| 2017-05-18 | $92.14 | $92.19 | $91.73 | $91.86 | $73.66 | 271,386 |
| 2017-05-17 | $91.53 | $92.18 | $91.51 | $92.03 | $73.80 | 169,830 |
| 2017-05-16 | $90.96 | $91.31 | $90.88 | $91.02 | $72.99 | 162,918 |
| 2017-05-15 | $90.88 | $90.92 | $90.64 | $90.79 | $72.80 | 65,414 |
| 2017-05-12 | $90.67 | $90.94 | $90.67 | $90.88 | $72.88 | 77,491 |
| 2017-05-11 | $89.96 | $90.30 | $89.90 | $90.25 | $72.37 | 101,088 |
| 2017-05-10 | $90.45 | $90.50 | $90.02 | $90.24 | $72.36 | 63,101 |
| 2017-05-09 | $90.06 | $90.16 | $89.92 | $90.11 | $72.26 | 219,037 |
| 2017-05-08 | $90.50 | $90.50 | $90.07 | $90.16 | $72.30 | 100,435 |
| 2017-05-05 | $90.71 | $90.71 | $90.35 | $90.59 | $72.64 | 63,598 |
| 2017-05-04 | $90.40 | $90.53 | $90.16 | $90.43 | $72.52 | 75,165 |
| 2017-05-03 | $91.14 | $91.22 | $90.62 | $90.80 | $72.81 | 84,335 |
| 2017-05-02 | $90.32 | $90.85 | $90.32 | $90.79 | $72.80 | 77,776 |
| 2017-05-01 | $90.78 | $91.05 | $90.22 | $90.34 | $72.44 | 137,719 |
| 2017-04-28 | $90.81 | $91.26 | $90.73 | $91.17 | $72.88 | 186,865 |
| 2017-04-27 | $90.69 | $91.16 | $90.66 | $91.05 | $72.78 | 69,307 |
| 2017-04-26 | $90.55 | $90.97 | $90.55 | $90.95 | $72.70 | 74,408 |
| 2017-04-25 | $90.96 | $91.13 | $90.52 | $90.52 | $72.36 | 148,772 |
| 2017-04-24 | $91.22 | $91.50 | $91.03 | $91.35 | $73.02 | 190,202 |
| 2017-04-21 | $91.83 | $91.98 | $91.48 | $91.62 | $73.24 | 288,243 |
| 2017-04-20 | $91.70 | $91.80 | $91.42 | $91.62 | $73.24 | 118,030 |
| 2017-04-19 | $92.08 | $92.08 | $91.73 | $91.80 | $73.38 | 238,200 |
| 2017-04-18 | $91.96 | $92.49 | $91.78 | $92.28 | $73.76 | 324,119 |
| 2017-04-17 | $91.52 | $91.69 | $91.34 | $91.40 | $73.06 | 95,101 |
| 2017-04-13 | $91.62 | $91.77 | $91.30 | $91.57 | $73.20 | 122,747 |
| 2017-04-12 | $90.95 | $91.39 | $90.80 | $91.38 | $73.04 | 116,348 |
| 2017-04-11 | $90.58 | $91.11 | $90.58 | $90.97 | $72.72 | 330,259 |
| 2017-04-10 | $90.32 | $90.48 | $90.05 | $90.26 | $72.15 | 82,062 |
| 2017-04-07 | $90.55 | $90.83 | $89.96 | $90.01 | $71.95 | 113,510 |
| 2017-04-06 | $90.42 | $90.42 | $89.82 | $90.26 | $72.15 | 151,055 |
| 2017-04-05 | $89.98 | $90.43 | $89.80 | $90.30 | $72.18 | 74,121 |
| 2017-04-04 | $90.23 | $90.43 | $90.13 | $90.14 | $72.05 | 57,181 |
| 2017-04-03 | $89.80 | $90.63 | $89.80 | $90.43 | $72.28 | 113,944 |
| 2017-03-31 | $89.90 | $90.11 | $89.75 | $90.04 | $71.74 | 63,380 |
| 2017-03-30 | $90.29 | $90.38 | $89.83 | $89.94 | $71.66 | 142,456 |
| 2017-03-29 | $90.28 | $90.55 | $90.21 | $90.49 | $72.10 | 67,644 |
| 2017-03-28 | $90.66 | $90.68 | $90.01 | $90.01 | $71.72 | 95,293 |
| 2017-03-27 | $90.59 | $90.77 | $90.25 | $90.45 | $72.07 | 88,455 |
| 2017-03-24 | $89.87 | $90.22 | $89.70 | $90.05 | $71.75 | 62,180 |
| 2017-03-23 | $90.15 | $90.15 | $89.53 | $89.87 | $71.61 | 98,070 |
| 2017-03-22 | $90.00 | $90.23 | $89.76 | $89.93 | $71.65 | 290,971 |
| 2017-03-21 | $89.18 | $89.77 | $89.13 | $89.64 | $71.42 | 128,971 |
| 2017-03-20 | $88.81 | $89.18 | $88.72 | $89.16 | $71.04 | 123,692 |
| 2017-03-17 | $88.45 | $88.87 | $88.42 | $88.86 | $70.80 | 108,657 |
| 2017-03-16 | $88.52 | $88.55 | $88.23 | $88.39 | $70.43 | 205,779 |
| 2017-03-15 | $87.87 | $88.82 | $87.87 | $88.70 | $70.67 | 278,174 |
| 2017-03-14 | $87.55 | $87.86 | $87.43 | $87.73 | $69.90 | 260,359 |
| 2017-03-13 | $87.61 | $87.83 | $87.37 | $87.41 | $69.65 | 335,781 |
| 2017-03-10 | $87.58 | $87.88 | $87.45 | $87.85 | $70.00 | 331,351 |
| 2017-03-09 | $87.87 | $87.98 | $87.44 | $87.49 | $69.71 | 386,239 |
| 2017-03-08 | $88.05 | $88.35 | $88.01 | $88.19 | $70.27 | 456,676 |
| 2017-03-07 | $89.00 | $89.08 | $88.75 | $88.75 | $70.71 | 148,520 |
| 2017-03-06 | $89.55 | $89.55 | $89.08 | $89.17 | $71.05 | 194,215 |
| 2017-03-03 | $89.53 | $89.53 | $89.01 | $89.47 | $71.29 | 137,489 |
| 2017-03-02 | $89.49 | $89.57 | $89.09 | $89.34 | $71.18 | 256,360 |
| 2017-03-01 | $89.56 | $89.73 | $89.30 | $89.56 | $71.36 | 192,920 |
| 2017-02-28 | $90.86 | $91.10 | $90.75 | $90.95 | $72.25 | 219,957 |
| 2017-02-27 | $91.10 | $91.10 | $90.65 | $90.69 | $72.04 | 133,978 |
| 2017-02-24 | $90.74 | $91.15 | $90.48 | $91.13 | $72.39 | 159,595 |
| 2017-02-23 | $90.30 | $90.31 | $90.10 | $90.25 | $71.69 | 70,049 |
| 2017-02-22 | $90.34 | $90.35 | $89.60 | $90.08 | $71.56 | 93,473 |
| 2017-02-21 | $89.63 | $90.12 | $89.60 | $89.85 | $71.38 | 113,375 |
| 2017-02-17 | $90.01 | $90.05 | $89.82 | $89.90 | $71.42 | 85,179 |
| 2017-02-16 | $89.27 | $89.87 | $89.27 | $89.55 | $71.14 | 84,326 |
| 2017-02-15 | $89.01 | $89.26 | $88.90 | $89.19 | $70.85 | 103,641 |
| 2017-02-14 | $89.89 | $89.94 | $89.09 | $89.45 | $71.06 | 303,585 |
| 2017-02-13 | $89.65 | $89.89 | $89.54 | $89.81 | $71.34 | 92,668 |
| 2017-02-10 | $89.59 | $90.13 | $89.51 | $89.95 | $71.46 | 163,081 |
| 2017-02-09 | $90.30 | $90.36 | $89.86 | $89.90 | $71.42 | 216,510 |
| 2017-02-08 | $90.20 | $90.75 | $90.15 | $90.61 | $71.98 | 84,501 |
| 2017-02-07 | $89.49 | $90.00 | $89.26 | $89.81 | $71.34 | 114,210 |
| 2017-02-06 | $89.44 | $89.60 | $89.06 | $89.42 | $71.03 | 139,075 |
| 2017-02-03 | $89.28 | $89.46 | $88.62 | $88.99 | $70.69 | 131,268 |
| 2017-02-02 | $89.30 | $89.49 | $88.95 | $88.95 | $70.66 | 90,764 |
| 2017-02-01 | $88.95 | $89.14 | $88.69 | $89.00 | $70.70 | 126,882 |
| 2017-01-31 | $89.25 | $89.79 | $89.25 | $89.63 | $70.97 | 504,415 |
| 2017-01-30 | $89.21 | $89.57 | $89.18 | $89.19 | $70.62 | 99,690 |
| 2017-01-27 | $89.26 | $89.60 | $89.15 | $89.47 | $70.84 | 61,748 |
| 2017-01-26 | $89.02 | $89.20 | $88.68 | $89.15 | $70.59 | 126,096 |
| 2017-01-25 | $89.11 | $89.29 | $88.76 | $89.00 | $70.47 | 92,760 |
| 2017-01-24 | $90.00 | $90.22 | $89.45 | $89.70 | $71.03 | 175,916 |
| 2017-01-23 | $89.65 | $90.56 | $89.63 | $90.16 | $71.39 | 108,421 |
| 2017-01-20 | $89.60 | $89.78 | $89.18 | $89.55 | $70.91 | 379,071 |
| 2017-01-19 | $89.81 | $89.92 | $89.34 | $89.72 | $71.04 | 554,975 |
| 2017-01-18 | $90.67 | $90.69 | $90.05 | $90.12 | $71.36 | 163,975 |
| 2017-01-17 | $91.04 | $91.18 | $90.66 | $90.98 | $72.04 | 559,123 |
| 2017-01-13 | $90.44 | $90.64 | $90.02 | $90.32 | $71.52 | 130,397 |
| 2017-01-12 | $91.11 | $91.45 | $90.75 | $90.79 | $71.89 | 728,357 |
| 2017-01-11 | $90.59 | $91.06 | $90.31 | $90.81 | $71.91 | 104,065 |
| 2017-01-10 | $90.52 | $90.75 | $90.39 | $90.52 | $71.68 | 102,076 |
| 2017-01-09 | $90.61 | $90.80 | $90.41 | $90.60 | $71.74 | 121,533 |
| 2017-01-06 | $90.43 | $90.67 | $90.10 | $90.13 | $71.37 | 241,795 |
| 2017-01-05 | $89.94 | $90.93 | $89.87 | $90.83 | $71.92 | 294,981 |
| 2017-01-04 | $89.53 | $89.83 | $89.42 | $89.79 | $71.10 | 185,522 |
| 2017-01-03 | $88.55 | $89.61 | $88.50 | $89.48 | $70.85 | 221,411 |
| 2016-12-30 | $88.86 | $89.35 | $88.79 | $89.13 | $70.58 | 563,645 |
| 2016-12-29 | $88.76 | $89.05 | $88.66 | $88.89 | $70.38 | 125,165 |
| 2016-12-28 | $88.15 | $88.75 | $88.11 | $88.44 | $70.03 | 120,116 |
| 2016-12-27 | $87.86 | $88.10 | $87.80 | $87.99 | $69.67 | 88,753 |
| 2016-12-23 | $88.19 | $88.36 | $88.07 | $88.30 | $69.92 | 188,759 |
| 2016-12-22 | $88.00 | $88.13 | $87.83 | $88.05 | $69.72 | 158,318 |
| 2016-12-21 | $88.36 | $88.73 | $88.24 | $88.59 | $69.79 | 224,743 |
| 2016-12-20 | $88.09 | $88.24 | $87.89 | $88.19 | $69.47 | 280,468 |
| 2016-12-19 | $88.20 | $88.55 | $88.09 | $88.39 | $69.63 | 155,755 |
| 2016-12-16 | $87.97 | $88.15 | $87.46 | $87.57 | $68.99 | 166,381 |
| 2016-12-15 | $87.90 | $88.18 | $87.50 | $87.60 | $69.01 | 406,030 |
| 2016-12-14 | $88.85 | $88.86 | $87.57 | $87.57 | $68.99 | 490,572 |
| 2016-12-13 | $88.22 | $88.39 | $87.77 | $88.11 | $69.41 | 154,340 |
| 2016-12-12 | $87.52 | $87.96 | $87.32 | $87.75 | $69.13 | 357,916 |
| 2016-12-09 | $88.21 | $88.46 | $87.56 | $87.83 | $69.19 | 301,310 |
| 2016-12-08 | $88.59 | $88.75 | $88.32 | $88.45 | $69.68 | 262,711 |
| 2016-12-07 | $88.94 | $89.44 | $88.87 | $89.31 | $70.36 | 259,679 |
| 2016-12-06 | $88.75 | $88.99 | $88.51 | $88.62 | $69.81 | 230,818 |
| 2016-12-05 | $88.11 | $89.08 | $88.00 | $88.59 | $69.79 | 341,151 |
| 2016-12-02 | $88.10 | $88.77 | $88.10 | $88.51 | $69.73 | 452,884 |
| 2016-12-01 | $87.83 | $87.99 | $87.22 | $87.90 | $69.25 | 1,368,196 |
| 2016-11-30 | $88.96 | $89.42 | $88.62 | $89.02 | $69.89 | 603,169 |
| 2016-11-29 | $89.63 | $90.16 | $89.51 | $89.97 | $70.64 | 93,013 |
| 2016-11-28 | $89.31 | $89.71 | $89.31 | $89.67 | $70.40 | 82,145 |
| 2016-11-25 | $89.48 | $89.49 | $89.01 | $89.18 | $70.02 | 50,210 |
| 2016-11-23 | $88.47 | $89.10 | $88.25 | $88.95 | $69.84 | 176,927 |
| 2016-11-22 | $89.53 | $89.63 | $89.15 | $89.27 | $70.09 | 156,525 |
| 2016-11-21 | $89.18 | $89.50 | $89.07 | $89.23 | $70.06 | 108,448 |
| 2016-11-18 | $89.51 | $89.80 | $88.81 | $88.99 | $69.87 | 211,154 |
| 2016-11-17 | $89.92 | $90.17 | $89.45 | $89.48 | $70.25 | 525,136 |
| 2016-11-16 | $90.11 | $90.60 | $90.11 | $90.49 | $71.04 | 124,608 |
| 2016-11-15 | $89.99 | $90.39 | $89.84 | $90.05 | $70.70 | 264,405 |
| 2016-11-14 | $90.20 | $90.20 | $89.00 | $89.31 | $70.12 | 635,847 |
| 2016-11-11 | $90.55 | $90.68 | $89.86 | $90.01 | $70.67 | 158,891 |
| 2016-11-10 | $91.19 | $91.58 | $90.43 | $90.49 | $71.04 | 419,814 |
| 2016-11-09 | $93.07 | $93.23 | $91.39 | $91.66 | $71.96 | 267,170 |
| 2016-11-08 | $95.01 | $95.16 | $94.26 | $94.65 | $74.31 | 364,956 |
| 2016-11-07 | $94.84 | $95.00 | $94.70 | $94.84 | $74.46 | 121,552 |
| 2016-11-04 | $94.95 | $95.28 | $94.83 | $95.19 | $74.73 | 164,376 |
| 2016-11-03 | $94.67 | $94.91 | $94.46 | $94.56 | $74.24 | 83,452 |
| 2016-11-02 | $95.00 | $95.34 | $94.75 | $95.04 | $74.62 | 119,020 |
| 2016-11-01 | $94.70 | $95.04 | $94.18 | $94.63 | $74.29 | 148,782 |
| 2016-10-31 | $95.19 | $95.33 | $94.95 | $95.30 | $74.59 | 77,192 |
| 2016-10-28 | $94.83 | $95.04 | $94.76 | $94.81 | $74.21 | 293,066 |
| 2016-10-27 | $95.55 | $95.55 | $94.81 | $95.11 | $74.44 | 191,792 |
| 2016-10-26 | $96.16 | $96.35 | $95.94 | $96.08 | $75.20 | 144,654 |
| 2016-10-25 | $96.26 | $96.93 | $96.26 | $96.55 | $75.57 | 84,777 |
| 2016-10-24 | $97.00 | $97.00 | $96.23 | $96.56 | $75.58 | 157,937 |
| 2016-10-21 | $96.91 | $97.19 | $96.71 | $96.95 | $75.88 | 88,222 |
| 2016-10-20 | $97.16 | $97.16 | $96.74 | $96.79 | $75.76 | 146,078 |
| 2016-10-19 | $96.40 | $96.85 | $96.33 | $96.64 | $75.64 | 107,417 |
| 2016-10-18 | $96.04 | $96.64 | $96.04 | $96.59 | $75.60 | 543,877 |
| 2016-10-17 | $96.11 | $96.35 | $95.82 | $96.29 | $75.36 | 156,320 |
| 2016-10-14 | $96.17 | $96.52 | $95.67 | $95.67 | $74.88 | 223,027 |
| 2016-10-13 | $96.77 | $96.98 | $96.50 | $96.67 | $75.66 | 157,677 |
| 2016-10-12 | $96.16 | $96.35 | $95.96 | $96.18 | $75.28 | 135,448 |
| 2016-10-11 | $96.46 | $96.52 | $96.03 | $96.20 | $75.29 | 107,200 |
| 2016-10-10 | $96.45 | $96.63 | $96.02 | $96.61 | $75.62 | 123,553 |
| 2016-10-07 | $96.85 | $96.93 | $96.26 | $96.74 | $75.72 | 112,938 |
| 2016-10-06 | $96.73 | $96.98 | $96.55 | $96.65 | $75.65 | 86,192 |
| 2016-10-05 | $97.28 | $97.28 | $96.63 | $96.99 | $75.91 | 216,369 |
| 2016-10-04 | $97.94 | $98.15 | $97.21 | $97.28 | $76.14 | 164,645 |
| 2016-10-03 | $98.39 | $98.52 | $97.99 | $98.03 | $76.73 | 207,842 |
| 2016-09-30 | $98.97 | $99.09 | $98.19 | $98.60 | $76.95 | 757,535 |
| 2016-09-29 | $98.56 | $99.19 | $98.50 | $99.10 | $77.34 | 134,809 |
| 2016-09-28 | $99.06 | $99.28 | $98.78 | $98.82 | $77.12 | 1,310,421 |
| 2016-09-27 | $99.01 | $99.15 | $98.72 | $98.97 | $77.24 | 280,700 |
| 2016-09-26 | $98.33 | $98.67 | $98.28 | $98.52 | $76.89 | 198,246 |
| 2016-09-23 | $98.47 | $98.52 | $98.20 | $98.22 | $76.65 | 311,543 |
| 2016-09-22 | $98.26 | $98.60 | $98.15 | $98.42 | $76.81 | 1,066,087 |
| 2016-09-21 | $96.88 | $97.78 | $96.73 | $97.76 | $76.29 | 413,962 |
| 2016-09-20 | $97.00 | $97.29 | $96.80 | $96.89 | $75.62 | 73,607 |
| 2016-09-19 | $96.59 | $96.80 | $96.44 | $96.55 | $75.35 | 72,788 |
| 2016-09-16 | $96.57 | $96.86 | $96.20 | $96.41 | $75.24 | 85,939 |
| 2016-09-15 | $96.05 | $96.40 | $95.83 | $96.10 | $75.00 | 172,797 |
| 2016-09-14 | $96.30 | $96.77 | $96.13 | $96.39 | $75.23 | 151,239 |
| 2016-09-13 | $97.15 | $97.25 | $95.83 | $96.33 | $75.18 | 191,341 |
| 2016-09-12 | $96.92 | $97.25 | $96.71 | $97.05 | $75.74 | 145,580 |
| 2016-09-09 | $97.69 | $97.83 | $96.88 | $97.05 | $75.74 | 389,377 |
| 2016-09-08 | $99.27 | $99.40 | $98.26 | $98.49 | $76.86 | 288,286 |
| 2016-09-07 | $100.17 | $100.17 | $99.51 | $99.58 | $77.72 | 212,833 |
| 2016-09-06 | $99.00 | $99.79 | $98.93 | $99.53 | $77.68 | 143,216 |
| 2016-09-02 | $99.22 | $99.28 | $98.69 | $99.07 | $77.32 | 353,098 |
| 2016-09-01 | $98.93 | $99.64 | $98.85 | $99.49 | $77.64 | 111,366 |
| 2016-08-31 | $99.74 | $100.05 | $99.54 | $99.79 | $77.64 | 116,575 |
| 2016-08-30 | $100.20 | $100.20 | $99.78 | $99.80 | $77.65 | 102,611 |
| 2016-08-29 | $99.76 | $100.14 | $99.60 | $100.05 | $77.85 | 85,207 |
| 2016-08-26 | $99.85 | $100.25 | $98.92 | $99.10 | $77.11 | 219,510 |
| 2016-08-25 | $99.60 | $99.96 | $99.40 | $99.49 | $77.41 | 113,983 |
| 2016-08-24 | $100.04 | $100.17 | $99.70 | $99.79 | $77.64 | 168,527 |
| 2016-08-23 | $100.15 | $100.23 | $99.76 | $99.94 | $77.76 | 91,321 |
| 2016-08-22 | $99.71 | $99.99 | $99.40 | $99.66 | $77.54 | 157,088 |
| 2016-08-19 | $99.14 | $99.27 | $98.84 | $99.20 | $77.19 | 184,709 |
| 2016-08-18 | $99.50 | $99.75 | $99.22 | $99.62 | $77.51 | 72,585 |
| 2016-08-17 | $99.07 | $99.45 | $98.99 | $99.27 | $77.24 | 121,617 |
| 2016-08-16 | $99.29 | $99.34 | $98.75 | $98.91 | $76.96 | 96,391 |
| 2016-08-15 | $99.57 | $99.60 | $99.10 | $99.12 | $77.12 | 132,349 |
| 2016-08-12 | $99.84 | $100.00 | $99.47 | $99.71 | $77.58 | 195,331 |
| 2016-08-11 | $99.71 | $99.71 | $98.71 | $98.96 | $77.00 | 163,371 |
| 2016-08-10 | $99.42 | $99.74 | $99.14 | $99.66 | $77.54 | 153,962 |
| 2016-08-09 | $98.72 | $99.22 | $98.59 | $99.14 | $77.14 | 92,505 |
| 2016-08-08 | $98.13 | $98.62 | $97.89 | $98.39 | $76.56 | 177,215 |
| 2016-08-05 | $98.80 | $98.83 | $98.13 | $98.22 | $76.42 | 145,553 |
| 2016-08-04 | $98.88 | $99.14 | $98.70 | $98.94 | $76.98 | 242,256 |
| 2016-08-03 | $98.44 | $98.50 | $97.66 | $98.13 | $76.35 | 150,610 |
| 2016-08-02 | $98.23 | $98.86 | $98.03 | $98.21 | $76.42 | 271,354 |
| 2016-08-01 | $99.38 | $100.08 | $99.06 | $99.15 | $77.15 | 221,661 |
| 2016-07-29 | $99.80 | $100.46 | $99.68 | $100.44 | $77.89 | 110,005 |
| 2016-07-28 | $99.56 | $99.95 | $99.35 | $99.75 | $77.35 | 74,572 |
| 2016-07-27 | $99.31 | $100.00 | $99.16 | $99.81 | $77.40 | 166,402 |
| 2016-07-26 | $99.34 | $99.34 | $98.71 | $98.97 | $76.75 | 85,347 |
| 2016-07-25 | $99.17 | $99.27 | $98.76 | $98.88 | $76.68 | 673,232 |
| 2016-07-22 | $98.60 | $99.27 | $98.38 | $99.12 | $76.86 | 194,635 |
| 2016-07-21 | $98.18 | $98.94 | $97.96 | $98.81 | $76.62 | 223,954 |
| 2016-07-20 | $98.81 | $98.96 | $98.50 | $98.82 | $76.63 | 108,247 |
| 2016-07-19 | $99.01 | $99.22 | $98.73 | $99.12 | $76.86 | 146,291 |
| 2016-07-18 | $99.09 | $99.27 | $98.40 | $98.60 | $76.46 | 201,477 |
| 2016-07-15 | $99.17 | $99.17 | $98.50 | $98.74 | $76.57 | 384,701 |
| 2016-07-14 | $99.38 | $99.67 | $99.25 | $99.34 | $77.03 | 117,800 |
| 2016-07-13 | $99.99 | $100.21 | $99.75 | $100.15 | $77.66 | 238,222 |
| 2016-07-12 | $99.73 | $99.99 | $99.01 | $99.21 | $76.93 | 4,955,793 |
| 2016-07-11 | $101.14 | $101.24 | $100.55 | $100.86 | $78.21 | 139,347 |
| 2016-07-08 | $100.73 | $101.24 | $100.55 | $101.24 | $78.51 | 218,023 |
| 2016-07-07 | $100.31 | $100.48 | $100.01 | $100.39 | $77.85 | 307,397 |
| 2016-07-06 | $100.60 | $100.77 | $100.00 | $100.52 | $77.94 | 312,600 |
| 2016-07-05 | $100.06 | $100.38 | $99.67 | $100.18 | $77.68 | 190,849 |
| 2016-07-01 | $99.16 | $99.24 | $98.17 | $99.10 | $76.85 | 191,611 |
| 2016-06-30 | $98.13 | $98.49 | $97.75 | $98.05 | $75.82 | 201,076 |
| 2016-06-29 | $98.50 | $98.66 | $97.74 | $97.87 | $75.68 | 521,976 |
| 2016-06-28 | $98.07 | $98.55 | $97.92 | $98.51 | $76.17 | 170,341 |
| 2016-06-27 | $97.52 | $98.05 | $97.14 | $97.78 | $75.61 | 161,101 |
| 2016-06-24 | $96.61 | $96.75 | $96.01 | $96.27 | $74.44 | 147,921 |
| 2016-06-23 | $95.24 | $95.47 | $95.01 | $95.06 | $73.50 | 235,459 |
| 2016-06-22 | $95.50 | $95.84 | $95.35 | $95.56 | $73.89 | 317,855 |
| 2016-06-21 | $95.73 | $96.00 | $95.33 | $95.33 | $73.71 | 149,815 |
| 2016-06-20 | $95.76 | $95.93 | $95.50 | $95.60 | $73.92 | 162,968 |
| 2016-06-17 | $96.58 | $96.73 | $95.95 | $96.15 | $74.35 | 126,089 |
| 2016-06-16 | $96.98 | $97.25 | $96.53 | $96.83 | $74.87 | 84,537 |
| 2016-06-15 | $96.22 | $96.80 | $96.00 | $96.50 | $74.62 | 172,312 |
| 2016-06-14 | $96.55 | $96.66 | $96.00 | $96.06 | $74.28 | 134,235 |
| 2016-06-13 | $96.12 | $96.40 | $96.00 | $96.18 | $74.37 | 985,364 |
| 2016-06-10 | $95.97 | $96.29 | $95.66 | $95.91 | $74.16 | 57,058 |
| 2016-06-09 | $95.90 | $95.97 | $95.49 | $95.75 | $74.04 | 139,045 |
| 2016-06-08 | $95.28 | $95.50 | $95.03 | $95.45 | $73.81 | 75,201 |
| 2016-06-07 | $94.99 | $95.18 | $94.92 | $95.00 | $73.46 | 277,749 |
| 2016-06-06 | $94.99 | $95.05 | $94.60 | $94.69 | $73.22 | 149,213 |
| 2016-06-03 | $94.79 | $95.00 | $94.27 | $95.00 | $73.46 | 107,833 |
| 2016-06-02 | $93.31 | $94.18 | $93.31 | $94.00 | $72.69 | 96,449 |
| 2016-06-01 | $93.73 | $93.95 | $93.27 | $93.42 | $72.24 | 167,419 |
| 2016-05-31 | $93.04 | $93.70 | $93.00 | $93.55 | $72.11 | 125,311 |
| 2016-05-27 | $93.74 | $93.78 | $93.38 | $93.49 | $72.07 | 71,600 |
| 2016-05-26 | $93.06 | $93.70 | $93.06 | $93.49 | $72.07 | 218,795 |
| 2016-05-25 | $93.29 | $93.29 | $92.80 | $92.98 | $71.67 | 231,183 |
| 2016-05-24 | $93.42 | $93.42 | $93.02 | $93.21 | $71.85 | 130,237 |
| 2016-05-23 | $93.58 | $93.72 | $93.26 | $93.46 | $72.04 | 92,344 |
| 2016-05-20 | $93.14 | $93.59 | $93.00 | $93.37 | $71.97 | 80,449 |
| 2016-05-19 | $93.13 | $93.47 | $92.98 | $93.08 | $71.75 | 160,232 |
| 2016-05-18 | $93.98 | $93.98 | $92.93 | $93.04 | $71.72 | 154,227 |
| 2016-05-17 | $94.29 | $94.66 | $94.20 | $94.33 | $72.71 | 130,616 |
| 2016-05-16 | $94.56 | $94.62 | $94.20 | $94.29 | $72.68 | 93,431 |
| 2016-05-13 | $94.32 | $94.86 | $94.32 | $94.82 | $73.09 | 103,298 |
| 2016-05-12 | $94.17 | $94.47 | $94.16 | $94.40 | $72.77 | 107,060 |
| 2016-05-11 | $94.30 | $94.79 | $94.10 | $94.61 | $72.93 | 200,626 |
| 2016-05-10 | $93.99 | $94.35 | $93.94 | $93.99 | $72.45 | 394,136 |
| 2016-05-09 | $94.04 | $94.30 | $93.86 | $94.18 | $72.60 | 125,102 |
| 2016-05-06 | $94.28 | $94.44 | $94.03 | $94.23 | $72.64 | 163,162 |
| 2016-05-05 | $93.97 | $94.63 | $93.75 | $94.60 | $72.92 | 176,776 |
| 2016-05-04 | $93.66 | $93.87 | $93.34 | $93.87 | $72.36 | 95,773 |
| 2016-05-03 | $93.74 | $93.91 | $93.51 | $93.64 | $72.18 | 157,601 |
| 2016-05-02 | $93.31 | $93.53 | $93.00 | $93.02 | $71.70 | 120,750 |
| 2016-04-29 | $93.42 | $93.95 | $93.32 | $93.78 | $72.06 | 119,669 |
| 2016-04-28 | $93.34 | $93.88 | $93.05 | $93.67 | $71.98 | 117,121 |
| 2016-04-27 | $92.83 | $93.48 | $92.69 | $93.41 | $71.78 | 242,526 |
| 2016-04-26 | $92.88 | $92.94 | $92.18 | $92.49 | $71.07 | 212,920 |
| 2016-04-25 | $93.23 | $93.41 | $92.66 | $92.74 | $71.26 | 272,327 |
| 2016-04-22 | $93.41 | $93.69 | $93.19 | $93.53 | $71.87 | 150,766 |
| 2016-04-21 | $93.27 | $93.47 | $93.06 | $93.23 | $71.64 | 228,427 |
| 2016-04-20 | $94.17 | $94.49 | $93.54 | $93.59 | $71.92 | 301,409 |
| 2016-04-19 | $93.95 | $94.23 | $93.62 | $94.16 | $72.36 | 155,991 |
| 2016-04-18 | $93.71 | $94.13 | $93.56 | $94.01 | $72.24 | 245,142 |
| 2016-04-15 | $93.61 | $94.04 | $93.60 | $93.84 | $72.11 | 85,339 |
| 2016-04-14 | $93.23 | $93.48 | $93.07 | $93.30 | $71.70 | 187,380 |
| 2016-04-13 | $93.08 | $93.50 | $92.93 | $93.37 | $71.75 | 182,123 |
| 2016-04-12 | $93.39 | $93.50 | $92.97 | $93.08 | $71.53 | 347,055 |
| 2016-04-11 | $93.63 | $93.96 | $93.52 | $93.67 | $71.98 | 272,804 |
| 2016-04-08 | $93.99 | $94.26 | $93.67 | $93.92 | $72.17 | 125,555 |
| 2016-04-07 | $93.99 | $94.38 | $93.92 | $94.25 | $72.43 | 183,376 |
| 2016-04-06 | $93.58 | $93.60 | $93.15 | $93.49 | $71.84 | 122,775 |
| 2016-04-05 | $93.71 | $93.86 | $93.48 | $93.74 | $72.03 | 122,167 |
| 2016-04-04 | $93.18 | $93.28 | $92.94 | $93.09 | $71.53 | 255,077 |
| 2016-04-01 | $93.01 | $93.13 | $92.52 | $93.09 | $71.53 | 150,115 |
| 2016-03-31 | $92.80 | $93.14 | $92.60 | $93.04 | $71.27 | 225,878 |
| 2016-03-30 | $92.78 | $92.87 | $92.30 | $92.65 | $70.97 | 212,864 |
| 2016-03-29 | $92.80 | $93.06 | $92.50 | $93.05 | $71.28 | 231,559 |
| 2016-03-28 | $92.31 | $92.85 | $92.20 | $92.21 | $70.63 | 235,512 |
| 2016-03-24 | $92.60 | $92.89 | $92.00 | $92.47 | $70.83 | 91,871 |
| 2016-03-23 | $91.82 | $92.48 | $91.66 | $92.38 | $70.76 | 103,132 |
| 2016-03-22 | $92.19 | $92.25 | $91.51 | $91.66 | $70.21 | 153,010 |
| 2016-03-21 | $91.58 | $91.93 | $91.40 | $91.86 | $70.36 | 54,997 |
| 2016-03-18 | $91.98 | $92.25 | $91.69 | $91.93 | $70.42 | 337,781 |
| 2016-03-17 | $91.51 | $91.88 | $91.46 | $91.66 | $70.21 | 200,395 |
| 2016-03-16 | $90.99 | $91.30 | $90.70 | $91.19 | $69.85 | 229,610 |
| 2016-03-15 | $91.29 | $91.38 | $90.92 | $91.14 | $69.81 | 221,787 |
| 2016-03-14 | $90.83 | $91.10 | $90.65 | $90.88 | $69.61 | 268,625 |
| 2016-03-11 | $90.70 | $90.93 | $90.25 | $90.58 | $69.38 | 164,223 |
| 2016-03-10 | $90.98 | $91.19 | $90.28 | $90.71 | $69.48 | 140,410 |
| 2016-03-09 | $90.38 | $90.77 | $90.30 | $90.60 | $69.40 | 104,051 |
| 2016-03-08 | $91.00 | $91.25 | $90.54 | $90.71 | $69.48 | 139,692 |
| 2016-03-07 | $89.90 | $90.23 | $89.67 | $90.21 | $69.10 | 235,977 |
| 2016-03-04 | $89.82 | $90.17 | $89.51 | $90.08 | $69.00 | 184,056 |
| 2016-03-03 | $89.74 | $90.35 | $89.68 | $90.07 | $68.99 | 90,851 |
| 2016-03-02 | $89.35 | $89.69 | $89.15 | $89.54 | $68.59 | 91,137 |
| 2016-03-01 | $90.41 | $90.41 | $89.22 | $89.37 | $68.46 | 185,099 |
| 2016-02-29 | $90.21 | $90.59 | $90.15 | $90.41 | $69.04 | 142,828 |
| 2016-02-26 | $90.02 | $90.40 | $89.94 | $90.21 | $68.88 | 89,658 |
| 2016-02-25 | $90.41 | $90.92 | $90.41 | $90.62 | $69.20 | 72,680 |
| 2016-02-24 | $90.57 | $91.10 | $90.11 | $90.33 | $68.97 | 104,445 |
| 2016-02-23 | $89.68 | $90.48 | $89.40 | $90.27 | $68.93 | 139,114 |
| 2016-02-22 | $89.96 | $90.05 | $89.75 | $90.03 | $68.75 | 213,425 |
| 2016-02-19 | $89.99 | $90.25 | $89.70 | $89.85 | $68.61 | 190,007 |
| 2016-02-18 | $89.49 | $90.19 | $89.48 | $90.06 | $68.77 | 178,546 |
| 2016-02-17 | $89.62 | $89.62 | $88.80 | $89.35 | $68.23 | 148,591 |
| 2016-02-16 | $89.85 | $89.85 | $89.21 | $89.51 | $68.35 | 100,394 |
| 2016-02-12 | $90.50 | $90.50 | $89.59 | $90.18 | $68.86 | 411,072 |
| 2016-02-11 | $91.14 | $91.49 | $90.38 | $90.86 | $69.38 | 310,639 |
| 2016-02-10 | $90.17 | $90.57 | $89.96 | $90.46 | $69.07 | 165,435 |
| 2016-02-09 | $90.44 | $90.44 | $89.78 | $90.07 | $68.78 | 301,924 |
| 2016-02-08 | $89.50 | $90.20 | $89.33 | $90.16 | $68.84 | 152,421 |
| 2016-02-05 | $88.95 | $89.34 | $88.70 | $89.30 | $68.19 | 119,320 |
| 2016-02-04 | $88.95 | $89.36 | $88.65 | $89.35 | $68.23 | 194,004 |
| 2016-02-03 | $89.13 | $89.74 | $88.86 | $89.01 | $67.97 | 105,629 |
| 2016-02-02 | $89.14 | $89.39 | $88.78 | $89.32 | $68.20 | 118,956 |
| 2016-02-01 | $88.70 | $88.70 | $88.03 | $88.39 | $67.49 | 219,758 |
| 2016-01-29 | $89.00 | $89.28 | $88.70 | $88.84 | $67.61 | 78,691 |
| 2016-01-28 | $88.15 | $88.58 | $88.15 | $88.57 | $67.40 | 76,724 |
| 2016-01-27 | $88.28 | $88.63 | $88.06 | $88.21 | $67.13 | 140,338 |
| 2016-01-26 | $88.33 | $88.66 | $88.20 | $88.49 | $67.34 | 173,254 |
| 2016-01-25 | $88.50 | $88.79 | $88.30 | $88.34 | $67.23 | 275,496 |
| 2016-01-22 | $88.37 | $88.55 | $88.08 | $88.45 | $67.31 | 220,665 |
| 2016-01-21 | $88.75 | $88.99 | $88.20 | $88.54 | $67.38 | 95,533 |
| 2016-01-20 | $88.91 | $89.00 | $88.29 | $88.35 | $67.23 | 112,665 |
| 2016-01-19 | $88.68 | $88.81 | $88.42 | $88.44 | $67.30 | 148,741 |
| 2016-01-15 | $88.60 | $88.79 | $88.29 | $88.68 | $67.48 | 85,024 |
| 2016-01-14 | $88.39 | $88.71 | $87.87 | $88.14 | $67.07 | 149,959 |
| 2016-01-13 | $88.20 | $89.00 | $88.15 | $88.69 | $67.49 | 335,069 |
| 2016-01-12 | $87.53 | $88.50 | $87.50 | $88.12 | $67.06 | 47,778 |
| 2016-01-11 | $87.56 | $87.97 | $87.44 | $87.52 | $66.60 | 114,983 |
| 2016-01-08 | $87.88 | $88.23 | $87.72 | $88.18 | $67.10 | 58,173 |
| 2016-01-07 | $87.86 | $87.96 | $87.42 | $87.91 | $66.90 | 123,659 |
| 2016-01-06 | $87.61 | $87.85 | $87.46 | $87.76 | $66.78 | 152,382 |
| 2016-01-05 | $87.01 | $87.26 | $86.81 | $87.06 | $66.25 | 101,890 |
| 2016-01-04 | $87.53 | $87.70 | $86.91 | $87.08 | $66.27 | 73,867 |
| 2015-12-31 | $86.79 | $87.00 | $86.62 | $86.81 | $66.06 | 104,122 |
| 2015-12-30 | $86.55 | $86.75 | $86.30 | $86.45 | $65.79 | 68,710 |
| 2015-12-29 | $87.42 | $87.42 | $86.49 | $86.53 | $65.85 | 116,363 |
| 2015-12-28 | $87.44 | $87.87 | $87.35 | $87.55 | $66.62 | 94,090 |
| 2015-12-24 | $87.21 | $87.52 | $87.21 | $87.44 | $66.54 | 34,490 |
| 2015-12-23 | $86.97 | $87.25 | $86.84 | $87.05 | $66.24 | 92,220 |
| 2015-12-22 | $88.00 | $88.02 | $87.70 | $87.90 | $66.55 | 78,256 |
| 2015-12-21 | $88.46 | $88.52 | $88.01 | $88.04 | $66.66 | 99,285 |
| 2015-12-18 | $88.34 | $88.55 | $88.09 | $88.34 | $66.89 | 79,758 |
| 2015-12-17 | $87.87 | $88.29 | $87.81 | $88.13 | $66.73 | 102,590 |
| 2015-12-16 | $87.50 | $88.17 | $87.07 | $87.60 | $66.33 | 56,315 |
| 2015-12-15 | $87.32 | $87.77 | $87.29 | $87.72 | $66.42 | 153,774 |
| 2015-12-14 | $88.44 | $88.44 | $87.33 | $87.66 | $66.37 | 333,490 |
| 2015-12-11 | $88.75 | $88.85 | $88.40 | $88.83 | $67.26 | 166,708 |
| 2015-12-10 | $88.27 | $88.44 | $88.07 | $88.26 | $66.83 | 159,030 |
| 2015-12-09 | $88.11 | $88.51 | $87.60 | $88.25 | $66.81 | 212,536 |
| 2015-12-08 | $88.49 | $88.63 | $88.00 | $88.25 | $66.82 | 110,173 |
| 2015-12-07 | $88.00 | $88.80 | $87.89 | $88.40 | $66.93 | 103,720 |
| 2015-12-04 | $87.35 | $88.12 | $87.30 | $87.87 | $66.53 | 204,367 |
| 2015-12-03 | $88.53 | $88.53 | $87.12 | $87.35 | $66.14 | 131,894 |
| 2015-12-02 | $89.26 | $89.34 | $88.85 | $89.29 | $67.61 | 181,721 |
| 2015-12-01 | $88.46 | $89.29 | $88.45 | $89.26 | $67.58 | 259,938 |
| 2015-11-30 | $88.33 | $88.71 | $88.33 | $88.59 | $66.85 | 192,733 |
| 2015-11-27 | $88.50 | $88.64 | $88.34 | $88.49 | $66.77 | 36,502 |
| 2015-11-25 | $88.54 | $88.60 | $88.38 | $88.47 | $66.76 | 79,235 |
| 2015-11-24 | $88.33 | $88.49 | $88.20 | $88.35 | $66.67 | 44,664 |
| 2015-11-23 | $88.17 | $88.40 | $87.99 | $88.28 | $66.61 | 73,317 |
| 2015-11-20 | $88.43 | $88.47 | $88.00 | $88.13 | $66.50 | 174,501 |
| 2015-11-19 | $88.38 | $88.59 | $88.17 | $88.29 | $66.62 | 75,062 |
| 2015-11-18 | $87.71 | $88.05 | $87.57 | $87.93 | $66.35 | 89,589 |
| 2015-11-17 | $87.33 | $87.99 | $87.18 | $87.85 | $66.29 | 171,223 |
| 2015-11-16 | $87.77 | $87.90 | $87.21 | $87.70 | $66.18 | 1,271,355 |
| 2015-11-13 | $87.59 | $87.85 | $87.51 | $87.78 | $66.24 | 116,311 |
| 2015-11-12 | $87.17 | $87.63 | $87.10 | $87.43 | $65.97 | 131,173 |
| 2015-11-11 | $87.21 | $87.31 | $87.00 | $87.07 | $65.70 | 150,241 |
| 2015-11-10 | $87.13 | $87.54 | $87.10 | $87.29 | $65.87 | 483,130 |
| 2015-11-09 | $86.97 | $87.32 | $86.83 | $87.03 | $65.67 | 214,800 |
| 2015-11-06 | $87.68 | $87.71 | $87.23 | $87.41 | $65.96 | 238,208 |
| 2015-11-05 | $88.69 | $88.69 | $88.15 | $88.35 | $66.67 | 170,688 |
| 2015-11-04 | $88.79 | $88.83 | $88.47 | $88.73 | $66.95 | 107,012 |
| 2015-11-03 | $88.86 | $88.88 | $88.40 | $88.59 | $66.85 | 88,024 |
| 2015-11-02 | $88.83 | $89.19 | $88.83 | $89.01 | $67.16 | 114,045 |
| 2015-10-30 | $89.35 | $89.73 | $89.20 | $89.66 | $67.43 | 73,198 |
| 2015-10-29 | $89.79 | $89.79 | $89.05 | $89.17 | $67.06 | 111,824 |
| 2015-10-28 | $90.49 | $90.50 | $89.99 | $90.24 | $67.86 | 55,724 |
| 2015-10-27 | $90.66 | $90.85 | $90.41 | $90.53 | $68.08 | 78,243 |
| 2015-10-26 | $90.20 | $90.42 | $90.17 | $90.32 | $67.92 | 83,608 |
| 2015-10-23 | $89.86 | $90.13 | $89.79 | $89.93 | $67.63 | 85,545 |
| 2015-10-22 | $90.26 | $90.62 | $89.86 | $90.40 | $67.98 | 73,684 |
| 2015-10-21 | $89.93 | $90.28 | $89.79 | $90.11 | $67.76 | 83,770 |
| 2015-10-20 | $89.52 | $89.61 | $89.39 | $89.46 | $67.28 | 216,728 |
| 2015-10-19 | $90.20 | $90.28 | $89.62 | $90.01 | $67.69 | 156,811 |
| 2015-10-16 | $90.23 | $90.48 | $90.08 | $90.20 | $67.83 | 69,976 |
| 2015-10-15 | $90.30 | $90.30 | $90.00 | $90.18 | $67.82 | 90,506 |
| 2015-10-14 | $89.88 | $90.50 | $89.65 | $90.27 | $67.88 | 101,365 |
| 2015-10-13 | $89.75 | $89.81 | $89.41 | $89.57 | $67.36 | 97,054 |
| 2015-10-12 | $89.50 | $89.81 | $89.50 | $89.71 | $67.46 | 87,195 |
| 2015-10-09 | $88.97 | $89.36 | $88.93 | $89.33 | $67.18 | 115,500 |
| 2015-10-08 | $89.66 | $89.77 | $88.79 | $88.92 | $66.87 | 109,990 |
| 2015-10-07 | $89.44 | $89.80 | $89.25 | $89.65 | $67.42 | 103,982 |
| 2015-10-06 | $89.04 | $89.75 | $88.93 | $89.54 | $67.34 | 107,479 |
| 2015-10-05 | $89.54 | $89.62 | $88.95 | $89.02 | $66.94 | 275,083 |
| 2015-10-02 | $90.18 | $90.54 | $89.53 | $89.72 | $67.47 | 335,041 |
| 2015-10-01 | $89.41 | $89.55 | $89.15 | $89.30 | $67.16 | 234,484 |
| 2015-09-30 | $89.16 | $89.48 | $89.02 | $89.34 | $66.97 | 162,701 |
| 2015-09-29 | $89.28 | $89.61 | $89.03 | $89.37 | $66.99 | 134,772 |
| 2015-09-28 | $88.83 | $89.43 | $88.58 | $89.27 | $66.92 | 1,161,337 |
| 2015-09-25 | $88.66 | $88.66 | $88.33 | $88.52 | $66.35 | 83,534 |
| 2015-09-24 | $89.56 | $89.67 | $89.01 | $89.05 | $66.75 | 76,831 |
| 2015-09-23 | $88.82 | $89.05 | $88.55 | $88.91 | $66.65 | 75,603 |
| 2015-09-22 | $88.76 | $89.27 | $88.44 | $88.94 | $66.67 | 85,284 |
| 2015-09-21 | $88.66 | $88.66 | $88.03 | $88.22 | $66.13 | 195,989 |
| 2015-09-18 | $88.56 | $89.24 | $88.54 | $88.91 | $66.65 | 126,010 |
| 2015-09-17 | $87.56 | $88.19 | $87.16 | $88.19 | $66.11 | 329,237 |
| 2015-09-16 | $87.55 | $87.75 | $87.36 | $87.50 | $65.59 | 111,235 |
| 2015-09-15 | $88.63 | $88.72 | $87.58 | $87.60 | $65.67 | 195,537 |
| 2015-09-14 | $89.17 | $89.32 | $88.86 | $88.97 | $66.69 | 152,424 |
| 2015-09-11 | $88.92 | $89.18 | $88.71 | $88.91 | $66.65 | 103,761 |
| 2015-09-10 | $88.73 | $88.75 | $88.29 | $88.31 | $66.20 | 233,149 |
| 2015-09-09 | $88.15 | $89.13 | $88.00 | $88.91 | $66.65 | 164,267 |
| 2015-09-08 | $89.05 | $89.25 | $88.68 | $88.78 | $66.55 | 227,249 |
| 2015-09-04 | $89.47 | $89.75 | $89.11 | $89.60 | $67.17 | 181,704 |
| 2015-09-03 | $89.00 | $89.07 | $88.50 | $89.01 | $66.72 | 264,418 |
| 2015-09-02 | $88.73 | $89.25 | $88.38 | $88.50 | $66.34 | 536,272 |
Vanguard Long-Term Bond ETF (BLV) News Headlines
.jpg)
Digital music group Believe gets takeover offer of 15 euros per share
None
reuters.com Feb. 12, 2024.jpg)
BOURSE L'Europe dans le vert dans le sillage du S&P-500 et avant l'inflation US
None
reuters.com Feb. 12, 2024.jpg)
Recent Vanguard Long-Term Bond ETF (BLV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Vanguard Long-Term Bond ETF (BLV) 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 | -- | -- | -- |