Dominion Energy 7.25 06-01-22 (DCUE) Exchange: NYSE
Data as of May 13, 2025
$100.60 ($-0.01) -0.01%
Dominion Energy 7.25 06-01-22 - Daily Information
Click for more stock information on Dominion Energy 7.25 06-01-22.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $100.62 |
| Previous Close | $100.60 |
| High | $101.00 |
| Low | $100.52 |
| Adjusted Open | $100.62 |
| Previous Adjusted Close | $100.60 |
| Adjusted High | $101.00 |
| Adjusted Low | $100.52 |
Invest in Dominion Energy 7.25 06-01-22 (DCUE)
Key People Dominion Energy 7.25 06-01-22
| Employee | Position |
|---|---|
| Robert M. Blue | Chairman, President & Chief Executive Officer |
| Diane Leopold | Chief Operating Officer & Executive VP |
| James R. Chapman | CFO, Treasurer & Senior Vice President |
| Michael D. Frederick | Senior Vice PresidentAdministrative Services |
| Katheryn B. Curtis | Senior Vice President-Generation |
| Mark O. Webb | Chief Innovation Officer & Senior Vice President |
| P. Rodney Blevins | President & CEO-Southeast Energy |
| Carlos M. Brown | Chief Compliance Officer, SVP & General Counsel |
| Daniel G. Stoddard | Chief Nuclear Officer & Senior Vice President |
| Emil Avram | Vice President-Innovation |
| Adam S. Lee | Chief Security Officer & Vice President |
| James A. Bennett | Director |
| D. Maybank Hagood | Director |
| Michele L. Cardiff | Chief Accounting Officer, Senior VP & Controller |
| Steven D. Ridge | Investor Relations Contact |
| Carter M. Reid | Secretary, Chief of Staff & Executive VP |
| Corynne S. Arnett | Senior VP-Regulatory Affairs & Customer Experience |
| Robert H. Spilman | Lead Independent Director |
| Helen E. Dragas | Independent Director |
| Michael E. Szymanczyk | Independent Director |
| Pamela J. Royal | Independent Director |
| James Oren Ellis | Independent Director |
| Mark J. Kington | Independent Director |
| Ronald W. Jibson | Independent Director |
| Joseph M. Rigby | Independent Director |
| Susan N. Story | Independent Director |
Historical Stock Data for Dominion Energy 7.25 06-01-22 (DCUE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | $100.62 | $101.00 | $100.52 | $100.60 | $100.60 | 602,071 |
| 2022-03-10 | $100.26 | $100.67 | $99.97 | $100.61 | $100.61 | 104,129 |
| 2022-03-09 | $100.73 | $100.73 | $100.12 | $100.28 | $100.28 | 47,433 |
| 2022-03-08 | $101.10 | $101.49 | $100.50 | $100.50 | $100.50 | 71,572 |
| 2022-03-07 | $100.55 | $101.30 | $100.55 | $101.14 | $101.14 | 24,600 |
| 2022-03-04 | $100.90 | $101.11 | $100.30 | $101.10 | $101.10 | 455,713 |
| 2022-03-03 | $99.96 | $100.60 | $99.96 | $100.34 | $100.34 | 668,278 |
| 2022-03-02 | $99.35 | $99.99 | $99.29 | $99.75 | $99.75 | 95,156 |
| 2022-03-01 | $99.05 | $99.88 | $99.04 | $99.37 | $99.37 | 36,829 |
| 2022-02-28 | $99.10 | $99.54 | $99.10 | $99.14 | $99.14 | 2,106,660 |
| 2022-02-25 | $99.00 | $99.63 | $98.90 | $99.44 | $99.44 | 29,014 |
| 2022-02-24 | $100.00 | $100.50 | $99.53 | $100.20 | $98.41 | 13,577 |
| 2022-02-23 | $101.69 | $101.69 | $100.21 | $100.25 | $98.46 | 73,679 |
| 2022-02-22 | $100.56 | $101.59 | $100.56 | $100.98 | $99.17 | 10,214 |
| 2022-02-18 | $100.81 | $101.46 | $100.70 | $100.90 | $99.09 | 64,779 |
| 2022-02-17 | $101.21 | $101.24 | $100.59 | $100.82 | $99.02 | 35,265 |
| 2022-02-16 | $100.42 | $100.86 | $100.26 | $100.75 | $98.95 | 126,053 |
| 2022-02-15 | $101.02 | $101.04 | $100.27 | $100.35 | $98.55 | 14,252 |
| 2022-02-14 | $101.16 | $101.16 | $100.38 | $100.79 | $98.98 | 117,595 |
| 2022-02-11 | $99.82 | $101.21 | $99.82 | $100.86 | $99.05 | 43,338 |
| 2022-02-10 | $101.56 | $101.56 | $100.58 | $100.59 | $98.79 | 12,794 |
| 2022-02-09 | $101.04 | $102.12 | $101.04 | $101.57 | $99.75 | 14,004 |
| 2022-02-08 | $101.66 | $101.89 | $101.30 | $101.30 | $99.49 | 15,706 |
| 2022-02-07 | $101.44 | $101.90 | $101.40 | $101.90 | $100.08 | 4,112 |
| 2022-02-04 | $102.00 | $102.10 | $101.37 | $101.58 | $99.76 | 43,521 |
| 2022-02-03 | $102.19 | $102.25 | $102.00 | $102.00 | $100.17 | 22,921 |
| 2022-02-02 | $101.44 | $102.37 | $101.44 | $102.09 | $100.26 | 41,212 |
| 2022-02-01 | $101.98 | $101.98 | $101.48 | $101.52 | $99.70 | 2,636 |
| 2022-01-31 | $101.33 | $102.02 | $101.33 | $102.02 | $100.19 | 42,051 |
| 2022-01-28 | $100.32 | $101.08 | $100.23 | $101.08 | $99.27 | 61,236 |
| 2022-01-27 | $100.88 | $101.18 | $100.32 | $100.35 | $98.55 | 13,969 |
| 2022-01-26 | $99.64 | $100.65 | $99.64 | $100.01 | $98.22 | 12,095 |
| 2022-01-25 | $100.47 | $100.52 | $99.99 | $100.25 | $98.46 | 19,993 |
| 2022-01-24 | $100.96 | $100.96 | $99.71 | $100.47 | $98.67 | 71,336 |
| 2022-01-21 | $101.63 | $101.73 | $100.96 | $100.96 | $99.15 | 5,054 |
| 2022-01-20 | $101.00 | $101.62 | $100.87 | $100.87 | $99.06 | 29,696 |
| 2022-01-19 | $100.71 | $101.38 | $100.71 | $101.14 | $99.33 | 199,312 |
| 2022-01-18 | $100.05 | $100.71 | $100.05 | $100.71 | $98.91 | 59,834 |
| 2022-01-14 | $101.60 | $101.60 | $100.82 | $101.11 | $99.30 | 3,796 |
| 2022-01-13 | $101.00 | $101.60 | $100.92 | $101.60 | $99.78 | 13,080 |
| 2022-01-12 | $101.18 | $101.32 | $100.99 | $101.20 | $99.39 | 14,381 |
| 2022-01-11 | $101.25 | $101.25 | $100.64 | $101.09 | $99.28 | 9,941 |
| 2022-01-10 | $101.04 | $101.78 | $101.04 | $101.29 | $99.48 | 20,072 |
| 2022-01-07 | $100.68 | $101.60 | $100.68 | $101.46 | $99.64 | 42,108 |
| 2022-01-06 | $100.88 | $101.50 | $100.77 | $100.79 | $98.99 | 11,354 |
| 2022-01-05 | $100.15 | $101.61 | $100.01 | $100.81 | $99.01 | 28,620 |
| 2022-01-04 | $100.38 | $100.98 | $100.16 | $100.16 | $98.37 | 16,925 |
| 2022-01-03 | $100.29 | $100.66 | $99.90 | $100.66 | $98.86 | 19,946 |
| 2021-12-31 | $100.88 | $100.88 | $100.20 | $100.64 | $98.84 | 22,417 |
| 2021-12-30 | $100.60 | $100.66 | $100.29 | $100.64 | $98.84 | 12,511 |
| 2021-12-29 | $100.02 | $100.68 | $100.02 | $100.57 | $98.77 | 18,130 |
| 2021-12-28 | $100.00 | $100.23 | $99.90 | $99.96 | $98.17 | 5,458 |
| 2021-12-27 | $99.60 | $99.99 | $99.56 | $99.70 | $97.92 | 11,207 |
| 2021-12-23 | $99.95 | $100.05 | $99.68 | $99.68 | $97.90 | 3,097 |
| 2021-12-22 | $99.78 | $99.84 | $99.57 | $99.57 | $97.79 | 4,429 |
| 2021-12-21 | $100.30 | $100.60 | $99.49 | $99.57 | $97.79 | 11,524 |
| 2021-12-20 | $99.13 | $100.20 | $99.04 | $100.20 | $98.41 | 10,502 |
| 2021-12-17 | $100.01 | $100.77 | $99.35 | $99.54 | $97.76 | 45,575 |
| 2021-12-16 | $99.80 | $101.10 | $99.80 | $100.72 | $98.92 | 55,070 |
| 2021-12-15 | $99.50 | $100.56 | $99.50 | $100.55 | $98.75 | 43,869 |
| 2021-12-14 | $99.04 | $99.50 | $99.04 | $99.24 | $97.46 | 27,805 |
| 2021-12-13 | $98.45 | $99.79 | $98.45 | $99.47 | $97.69 | 35,576 |
| 2021-12-10 | $99.25 | $99.39 | $98.88 | $98.98 | $97.21 | 7,562 |
| 2021-12-09 | $98.82 | $99.56 | $98.20 | $99.25 | $97.47 | 61,563 |
| 2021-12-08 | $98.75 | $98.84 | $98.10 | $98.47 | $96.71 | 11,033 |
| 2021-12-07 | $97.71 | $98.66 | $97.63 | $98.63 | $96.86 | 7,444 |
| 2021-12-06 | $97.28 | $98.14 | $97.28 | $97.79 | $96.04 | 90,816 |
| 2021-12-03 | $95.73 | $96.84 | $95.65 | $96.84 | $95.11 | 41,433 |
| 2021-12-02 | $94.95 | $96.27 | $94.94 | $95.73 | $94.02 | 261,246 |
| 2021-12-01 | $94.99 | $96.22 | $94.56 | $94.71 | $93.01 | 46,664 |
| 2021-11-30 | $97.12 | $97.12 | $94.40 | $94.40 | $92.71 | 130,703 |
| 2021-11-29 | $98.60 | $98.60 | $96.89 | $97.57 | $95.82 | 15,875 |
| 2021-11-26 | $99.24 | $99.39 | $98.54 | $98.64 | $95.11 | 33,886 |
| 2021-11-24 | $99.26 | $99.54 | $99.09 | $99.50 | $95.94 | 22,280 |
| 2021-11-23 | $98.99 | $99.69 | $98.99 | $99.26 | $95.71 | 11,891 |
| 2021-11-22 | $99.39 | $99.39 | $98.55 | $98.99 | $95.45 | 1,533,036 |
| 2021-11-19 | $100.05 | $100.05 | $99.14 | $99.14 | $95.59 | 1,913,062 |
| 2021-11-18 | $100.44 | $100.51 | $100.05 | $100.29 | $96.70 | 65,158 |
| 2021-11-17 | $99.52 | $100.14 | $99.52 | $100.14 | $96.55 | 155,794 |
| 2021-11-16 | $100.14 | $100.77 | $99.30 | $100.41 | $96.81 | 58,918 |
| 2021-11-15 | $99.34 | $100.57 | $99.34 | $100.46 | $96.86 | 3,864 |
| 2021-11-12 | $99.69 | $100.10 | $99.61 | $99.61 | $96.04 | 105,388 |
| 2021-11-11 | $100.05 | $100.11 | $99.95 | $99.99 | $96.41 | 49,005 |
| 2021-11-10 | $100.04 | $100.34 | $99.90 | $100.24 | $96.65 | 26,665 |
| 2021-11-09 | $99.23 | $99.93 | $99.23 | $99.70 | $96.13 | 47,830 |
| 2021-11-08 | $100.25 | $100.25 | $98.63 | $99.44 | $95.88 | 61,316 |
| 2021-11-05 | $100.37 | $100.87 | $100.35 | $100.82 | $97.21 | 11,111 |
| 2021-11-04 | $100.21 | $100.21 | $99.46 | $100.03 | $96.45 | 17,076 |
| 2021-11-03 | $99.91 | $100.11 | $99.57 | $100.11 | $96.52 | 86,639 |
| 2021-11-02 | $99.72 | $100.66 | $99.55 | $99.71 | $96.14 | 54,334 |
| 2021-11-01 | $100.00 | $100.01 | $99.75 | $99.95 | $96.37 | 31,543 |
| 2021-10-29 | $100.68 | $100.68 | $99.91 | $100.17 | $96.58 | 44,478 |
| 2021-10-28 | $100.21 | $100.44 | $100.00 | $100.44 | $96.84 | 42,793 |
| 2021-10-27 | $100.88 | $100.88 | $100.07 | $100.07 | $96.49 | 27,096 |
| 2021-10-26 | $100.25 | $100.86 | $100.25 | $100.58 | $96.98 | 6,773 |
| 2021-10-25 | $101.66 | $101.66 | $100.12 | $100.29 | $96.70 | 28,827 |
| 2021-10-22 | $101.01 | $103.00 | $100.71 | $103.00 | $99.31 | 15,964 |
| 2021-10-21 | $100.28 | $101.00 | $100.28 | $100.91 | $97.30 | 16,336 |
| 2021-10-20 | $100.21 | $100.59 | $100.21 | $100.27 | $96.68 | 6,765 |
| 2021-10-19 | $96.77 | $99.49 | $96.77 | $99.49 | $95.93 | 18,199 |
| 2021-10-18 | $97.11 | $97.19 | $96.73 | $96.79 | $93.32 | 14,412 |
| 2021-10-15 | $98.31 | $98.32 | $97.57 | $97.72 | $94.22 | 18,269 |
| 2021-10-14 | $98.16 | $98.60 | $98.15 | $98.15 | $94.64 | 13,767 |
| 2021-10-13 | $97.17 | $97.69 | $96.93 | $97.60 | $94.10 | 27,781 |
| 2021-10-12 | $97.31 | $97.35 | $96.90 | $96.95 | $93.48 | 33,728 |
| 2021-10-11 | $97.17 | $97.50 | $96.66 | $96.85 | $93.38 | 186,203 |
| 2021-10-08 | $98.32 | $98.32 | $97.17 | $97.17 | $93.69 | 17,638 |
| 2021-10-07 | $97.95 | $98.92 | $97.95 | $98.32 | $94.80 | 16,933 |
| 2021-10-06 | $97.57 | $98.12 | $97.08 | $98.12 | $94.60 | 6,614 |
| 2021-10-05 | $97.69 | $97.92 | $97.29 | $97.35 | $93.86 | 13,566 |
| 2021-10-04 | $97.26 | $97.69 | $97.09 | $97.69 | $94.19 | 11,403 |
| 2021-10-01 | $97.13 | $97.76 | $97.00 | $97.00 | $93.53 | 7,250 |
| 2021-09-30 | $98.54 | $98.72 | $97.13 | $97.13 | $93.65 | 72,016 |
| 2021-09-29 | $98.01 | $98.92 | $97.95 | $98.54 | $95.01 | 17,669 |
| 2021-09-28 | $98.20 | $98.30 | $97.32 | $97.50 | $94.01 | 18,648 |
| 2021-09-27 | $98.45 | $99.11 | $98.17 | $98.30 | $94.78 | 6,662 |
| 2021-09-24 | $98.75 | $98.81 | $98.48 | $98.57 | $95.04 | 11,629 |
| 2021-09-23 | $99.01 | $99.23 | $98.45 | $98.45 | $94.92 | 15,223 |
| 2021-09-22 | $98.47 | $98.98 | $98.22 | $98.77 | $95.23 | 60,544 |
| 2021-09-21 | $98.75 | $98.85 | $98.17 | $98.56 | $95.03 | 17,763 |
| 2021-09-20 | $98.25 | $99.05 | $97.99 | $98.54 | $95.01 | 11,856 |
| 2021-09-17 | $98.61 | $98.86 | $98.12 | $98.12 | $94.61 | 164,426 |
| 2021-09-16 | $99.48 | $99.48 | $98.50 | $98.75 | $95.21 | 34,300 |
| 2021-09-15 | $99.36 | $99.74 | $99.17 | $99.23 | $95.68 | 37,548 |
| 2021-09-14 | $100.10 | $100.10 | $99.49 | $99.56 | $95.99 | 331,598 |
| 2021-09-13 | $100.38 | $100.38 | $99.82 | $99.82 | $96.25 | 17,792 |
| 2021-09-10 | $100.50 | $100.68 | $100.05 | $100.25 | $96.66 | 39,700 |
| 2021-09-09 | $100.46 | $101.28 | $100.46 | $101.11 | $97.49 | 229,240 |
| 2021-09-08 | $100.05 | $100.68 | $100.05 | $100.42 | $96.82 | 26,702 |
| 2021-09-07 | $101.34 | $101.34 | $100.05 | $100.05 | $96.47 | 24,444 |
| 2021-09-03 | $101.00 | $101.64 | $100.93 | $101.34 | $97.71 | 20,897 |
| 2021-09-02 | $101.29 | $101.43 | $101.01 | $101.19 | $97.57 | 44,713 |
| 2021-09-01 | $99.90 | $101.04 | $99.90 | $100.90 | $97.29 | 140,286 |
| 2021-08-31 | $100.53 | $100.72 | $99.90 | $100.06 | $96.48 | 70,124 |
| 2021-08-30 | $101.18 | $101.22 | $100.68 | $100.68 | $97.07 | 28,894 |
| 2021-08-27 | $102.25 | $102.53 | $102.15 | $102.45 | $97.03 | 53,832 |
| 2021-08-26 | $102.75 | $102.75 | $102.00 | $102.52 | $97.10 | 7,802 |
| 2021-08-25 | $102.07 | $102.56 | $102.05 | $102.45 | $97.03 | 130,981 |
| 2021-08-24 | $102.55 | $102.70 | $102.31 | $102.38 | $96.97 | 11,777 |
| 2021-08-23 | $103.49 | $103.49 | $102.67 | $102.88 | $97.44 | 30,662 |
| 2021-08-20 | $103.00 | $103.41 | $103.00 | $103.31 | $97.85 | 38,465 |
| 2021-08-19 | $102.93 | $102.98 | $102.62 | $102.64 | $97.21 | 4,389 |
| 2021-08-18 | $102.74 | $102.74 | $102.06 | $102.37 | $96.96 | 29,244 |
| 2021-08-17 | $102.57 | $102.70 | $102.17 | $102.55 | $97.13 | 9,925 |
| 2021-08-16 | $102.49 | $102.52 | $102.16 | $102.28 | $96.87 | 13,791 |
| 2021-08-13 | $101.48 | $102.05 | $101.48 | $101.97 | $96.58 | 11,191 |
| 2021-08-12 | $101.49 | $101.81 | $101.40 | $101.81 | $96.43 | 7,392 |
| 2021-08-11 | $101.22 | $101.32 | $101.06 | $101.15 | $95.80 | 3,664 |
| 2021-08-10 | $100.76 | $101.20 | $100.36 | $100.77 | $95.44 | 9,959 |
| 2021-08-09 | $100.70 | $100.70 | $100.23 | $100.43 | $95.12 | 17,545 |
| 2021-08-06 | $101.06 | $101.06 | $100.56 | $100.69 | $95.37 | 168,769 |
| 2021-08-05 | $99.90 | $100.83 | $99.90 | $100.83 | $95.50 | 10,124 |
| 2021-08-04 | $100.54 | $100.54 | $99.43 | $100.23 | $94.93 | 28,546 |
| 2021-08-03 | $100.06 | $100.74 | $99.95 | $100.25 | $94.95 | 16,318 |
| 2021-08-02 | $99.70 | $100.18 | $99.70 | $99.87 | $94.59 | 9,293 |
| 2021-07-30 | $100.31 | $100.31 | $99.42 | $99.73 | $94.46 | 50,098 |
| 2021-07-29 | $100.26 | $100.26 | $99.74 | $100.07 | $94.78 | 2,904 |
| 2021-07-28 | $100.62 | $100.62 | $100.00 | $100.00 | $94.71 | 45,915 |
| 2021-07-27 | $99.90 | $101.20 | $99.74 | $100.48 | $95.17 | 18,563 |
| 2021-07-26 | $99.51 | $99.80 | $99.15 | $99.60 | $94.33 | 4,479 |
| 2021-07-23 | $99.15 | $99.83 | $99.15 | $99.83 | $94.55 | 53,009 |
| 2021-07-22 | $99.40 | $99.40 | $99.00 | $99.15 | $93.91 | 7,172 |
| 2021-07-21 | $99.80 | $99.96 | $99.37 | $99.37 | $94.12 | 19,390 |
| 2021-07-20 | $99.91 | $100.91 | $99.91 | $99.93 | $94.65 | 6,365 |
| 2021-07-19 | $101.24 | $101.47 | $99.64 | $99.93 | $94.65 | 12,665 |
| 2021-07-16 | $100.50 | $101.38 | $100.50 | $101.24 | $95.89 | 51,875 |
| 2021-07-15 | $99.75 | $100.17 | $99.60 | $100.17 | $94.87 | 5,999 |
| 2021-07-14 | $98.75 | $99.75 | $98.67 | $99.60 | $94.33 | 7,530 |
| 2021-07-13 | $99.77 | $99.77 | $98.80 | $98.97 | $93.74 | 32,009 |
| 2021-07-12 | $99.45 | $99.66 | $99.41 | $99.53 | $94.27 | 12,501 |
| 2021-07-09 | $99.96 | $99.96 | $99.41 | $99.45 | $94.19 | 8,986 |
| 2021-07-08 | $99.44 | $100.06 | $99.44 | $99.88 | $94.60 | 10,108 |
| 2021-07-07 | $98.87 | $99.68 | $98.78 | $99.53 | $94.27 | 136,870 |
| 2021-07-06 | $98.78 | $99.45 | $98.27 | $99.20 | $93.96 | 35,713 |
| 2021-07-02 | $97.84 | $98.44 | $97.84 | $98.27 | $93.08 | 8,651 |
| 2021-07-01 | $98.11 | $98.35 | $97.19 | $98.26 | $93.07 | 12,976 |
| 2021-06-30 | $98.22 | $98.25 | $97.00 | $97.13 | $92.00 | 210,153 |
| 2021-06-29 | $99.16 | $99.33 | $97.77 | $97.77 | $92.60 | 20,755 |
| 2021-06-28 | $99.19 | $99.46 | $99.05 | $99.06 | $93.82 | 27,816 |
| 2021-06-25 | $99.06 | $99.17 | $98.80 | $99.04 | $93.80 | 6,399 |
| 2021-06-24 | $99.46 | $99.46 | $98.60 | $98.81 | $93.59 | 518,185 |
| 2021-06-23 | $99.94 | $99.94 | $98.72 | $98.80 | $93.58 | 73,739 |
| 2021-06-22 | $100.39 | $100.46 | $99.80 | $100.00 | $94.71 | 34,294 |
| 2021-06-21 | $99.10 | $100.00 | $99.00 | $100.00 | $94.71 | 19,444 |
| 2021-06-18 | $100.15 | $100.15 | $98.64 | $99.05 | $93.81 | 8,022 |
| 2021-06-17 | $100.14 | $100.83 | $100.04 | $100.51 | $95.20 | 7,683 |
| 2021-06-16 | $101.90 | $101.90 | $99.91 | $99.91 | $94.63 | 7,268 |
| 2021-06-15 | $101.38 | $101.66 | $101.33 | $101.50 | $96.13 | 6,419 |
| 2021-06-14 | $101.21 | $101.74 | $100.95 | $101.74 | $96.36 | 65,205 |
| 2021-06-11 | $101.00 | $101.01 | $100.35 | $101.01 | $95.67 | 26,423 |
| 2021-06-10 | $100.75 | $101.11 | $99.98 | $101.03 | $95.69 | 16,199 |
| 2021-06-09 | $100.15 | $100.35 | $99.67 | $100.26 | $94.96 | 234,800 |
| 2021-06-08 | $100.00 | $100.00 | $99.25 | $99.50 | $94.24 | 32,806 |
| 2021-06-07 | $99.95 | $100.26 | $99.81 | $100.07 | $94.78 | 10,229 |
| 2021-06-04 | $100.44 | $100.72 | $100.27 | $100.31 | $95.01 | 11,463 |
| 2021-06-03 | $99.97 | $100.67 | $99.97 | $100.24 | $94.94 | 160,734 |
| 2021-06-02 | $99.48 | $100.09 | $99.13 | $99.63 | $94.36 | 27,622 |
| 2021-06-01 | $99.91 | $99.91 | $98.88 | $99.08 | $93.84 | 13,184 |
| 2021-05-28 | $99.44 | $99.82 | $99.44 | $99.50 | $94.24 | 39,041 |
| 2021-05-27 | $99.50 | $99.70 | $98.87 | $98.87 | $93.64 | 10,860 |
| 2021-05-26 | $101.55 | $101.55 | $101.00 | $101.10 | $94.03 | 78,331 |
| 2021-05-25 | $102.10 | $102.10 | $101.10 | $101.25 | $94.17 | 42,805 |
| 2021-05-24 | $103.84 | $103.84 | $102.46 | $102.66 | $95.48 | 9,319 |
| 2021-05-21 | $102.79 | $103.36 | $102.69 | $103.22 | $96.00 | 114,721 |
| 2021-05-20 | $102.66 | $103.41 | $102.31 | $102.31 | $95.16 | 4,625 |
| 2021-05-19 | $102.48 | $102.48 | $101.49 | $102.01 | $94.88 | 9,956 |
| 2021-05-18 | $102.50 | $102.50 | $102.16 | $102.48 | $95.32 | 6,231 |
| 2021-05-17 | $103.00 | $103.29 | $102.63 | $102.64 | $95.46 | 4,872 |
| 2021-05-14 | $103.53 | $103.57 | $103.19 | $103.19 | $95.97 | 3,684 |
| 2021-05-13 | $102.54 | $103.74 | $102.54 | $103.10 | $95.89 | 12,588 |
| 2021-05-12 | $104.09 | $104.09 | $102.09 | $102.32 | $95.17 | 12,925 |
| 2021-05-11 | $105.00 | $105.25 | $103.18 | $103.78 | $96.52 | 19,130 |
| 2021-05-10 | $103.20 | $105.25 | $103.15 | $105.25 | $97.89 | 114,920 |
| 2021-05-07 | $102.99 | $102.99 | $102.54 | $102.60 | $95.43 | 8,417 |
| 2021-05-06 | $102.44 | $102.44 | $101.81 | $102.37 | $95.21 | 12,585 |
| 2021-05-05 | $102.91 | $102.91 | $101.88 | $102.03 | $94.90 | 43,300 |
| 2021-05-04 | $104.20 | $104.40 | $102.91 | $103.39 | $96.16 | 18,609 |
| 2021-05-03 | $103.65 | $104.46 | $103.55 | $103.92 | $96.65 | 10,250 |
| 2021-04-30 | $103.33 | $103.56 | $102.94 | $103.15 | $95.94 | 84,687 |
| 2021-04-29 | $102.14 | $103.09 | $101.75 | $102.95 | $95.75 | 10,414 |
| 2021-04-28 | $102.71 | $102.83 | $101.90 | $101.99 | $94.86 | 79,734 |
| 2021-04-27 | $102.69 | $102.69 | $101.57 | $102.30 | $95.14 | 57,836 |
| 2021-04-26 | $103.54 | $103.54 | $102.57 | $102.78 | $95.59 | 14,387 |
| 2021-04-23 | $103.92 | $103.92 | $103.19 | $103.49 | $96.25 | 5,578 |
| 2021-04-22 | $104.20 | $104.20 | $102.96 | $103.27 | $96.05 | 5,174 |
| 2021-04-21 | $104.00 | $104.55 | $103.30 | $104.17 | $96.89 | 26,326 |
| 2021-04-20 | $102.68 | $103.63 | $102.68 | $103.57 | $96.33 | 5,922 |
| 2021-04-19 | $102.37 | $102.75 | $101.95 | $102.50 | $95.33 | 6,534 |
| 2021-04-16 | $102.29 | $102.99 | $102.03 | $102.99 | $95.79 | 36,895 |
| 2021-04-15 | $101.00 | $101.98 | $101.00 | $101.59 | $94.49 | 35,768 |
| 2021-04-14 | $101.48 | $101.48 | $100.63 | $101.00 | $93.94 | 34,537 |
| 2021-04-13 | $100.50 | $101.29 | $99.92 | $101.21 | $94.13 | 35,519 |
| 2021-04-12 | $100.21 | $100.57 | $100.18 | $100.21 | $93.20 | 8,328 |
| 2021-04-09 | $99.80 | $100.47 | $99.80 | $100.24 | $93.23 | 13,753 |
| 2021-04-08 | $100.01 | $100.52 | $99.79 | $99.79 | $92.81 | 17,306 |
| 2021-04-07 | $100.10 | $100.56 | $99.71 | $100.21 | $93.20 | 598,773 |
| 2021-04-06 | $99.23 | $100.17 | $99.23 | $100.09 | $93.09 | 20,934 |
| 2021-04-05 | $99.77 | $100.25 | $99.40 | $100.06 | $93.06 | 21,810 |
| 2021-04-01 | $99.11 | $99.36 | $98.56 | $99.36 | $92.41 | 24,452 |
| 2021-03-31 | $99.56 | $99.56 | $98.76 | $98.84 | $91.93 | 31,928 |
| 2021-03-30 | $99.99 | $99.99 | $98.77 | $99.08 | $92.15 | 11,700 |
| 2021-03-29 | $99.20 | $100.34 | $99.20 | $100.22 | $93.21 | 12,462 |
| 2021-03-26 | $98.80 | $100.00 | $98.13 | $99.43 | $92.48 | 655,272 |
| 2021-03-25 | $97.86 | $99.13 | $97.70 | $98.59 | $91.70 | 429,978 |
| 2021-03-24 | $97.23 | $97.98 | $96.95 | $97.61 | $90.79 | 29,357 |
| 2021-03-23 | $96.70 | $97.66 | $96.70 | $97.56 | $90.74 | 53,602 |
| 2021-03-22 | $97.00 | $97.23 | $96.41 | $96.69 | $89.93 | 14,874 |
| 2021-03-19 | $96.60 | $97.38 | $96.21 | $96.79 | $90.02 | 109,921 |
| 2021-03-18 | $96.76 | $97.19 | $96.23 | $96.60 | $89.85 | 10,004 |
| 2021-03-17 | $97.22 | $97.30 | $96.41 | $96.57 | $89.82 | 18,358 |
| 2021-03-16 | $97.80 | $97.80 | $97.10 | $97.34 | $90.53 | 1,726,862 |
| 2021-03-15 | $97.50 | $97.79 | $96.95 | $97.77 | $90.93 | 38,827 |
| 2021-03-12 | $96.14 | $97.10 | $96.14 | $96.86 | $90.09 | 432,909 |
| 2021-03-11 | $97.14 | $97.14 | $96.00 | $96.03 | $89.32 | 96,186 |
| 2021-03-10 | $96.76 | $97.19 | $96.25 | $96.70 | $89.94 | 49,002 |
| 2021-03-09 | $95.36 | $96.50 | $95.26 | $96.34 | $89.60 | 37,644 |
| 2021-03-08 | $93.71 | $96.00 | $93.50 | $95.34 | $88.67 | 413,292 |
| 2021-03-05 | $92.01 | $93.81 | $92.00 | $93.65 | $87.10 | 473,639 |
| 2021-03-04 | $93.97 | $94.65 | $91.90 | $92.06 | $85.62 | 416,978 |
| 2021-03-03 | $94.60 | $94.76 | $93.38 | $93.95 | $87.38 | 90,395 |
| 2021-03-02 | $94.87 | $95.00 | $93.75 | $94.21 | $87.62 | 14,265 |
| 2021-03-01 | $93.50 | $95.05 | $93.50 | $94.57 | $87.96 | 18,445 |
| 2021-02-26 | $95.16 | $95.16 | $92.70 | $92.83 | $86.34 | 28,981 |
| 2021-02-25 | $97.02 | $97.02 | $95.00 | $95.16 | $88.51 | 88,260 |
| 2021-02-24 | $98.25 | $100.49 | $97.07 | $100.49 | $91.72 | 453,759 |
| 2021-02-23 | $97.44 | $98.58 | $97.19 | $97.90 | $89.35 | 425,236 |
| 2021-02-22 | $97.88 | $97.88 | $96.00 | $97.02 | $88.55 | 265,354 |
| 2021-02-19 | $98.50 | $98.50 | $96.86 | $96.86 | $88.40 | 28,670 |
| 2021-02-18 | $98.65 | $99.06 | $98.11 | $98.73 | $90.11 | 141,218 |
| 2021-02-17 | $97.29 | $98.69 | $97.05 | $98.69 | $90.07 | 30,260 |
| 2021-02-16 | $97.82 | $97.82 | $96.83 | $97.05 | $88.58 | 21,010 |
| 2021-02-12 | $99.16 | $99.54 | $97.47 | $97.66 | $89.13 | 19,103 |
| 2021-02-11 | $99.22 | $99.23 | $98.62 | $98.80 | $90.17 | 14,306 |
| 2021-02-10 | $98.96 | $99.42 | $98.22 | $98.80 | $90.17 | 50,802 |
| 2021-02-09 | $99.73 | $99.80 | $98.86 | $98.96 | $90.32 | 8,911 |
| 2021-02-08 | $99.22 | $99.49 | $99.09 | $99.43 | $90.75 | 163,493 |
| 2021-02-05 | $99.07 | $99.75 | $98.58 | $99.22 | $90.56 | 29,722 |
| 2021-02-04 | $98.36 | $98.65 | $98.07 | $98.25 | $89.67 | 12,691 |
| 2021-02-03 | $98.27 | $98.60 | $98.16 | $98.27 | $89.69 | 61,596 |
| 2021-02-02 | $98.84 | $99.18 | $98.00 | $98.47 | $89.87 | 33,407 |
| 2021-02-01 | $98.31 | $99.12 | $98.00 | $98.00 | $89.44 | 119,870 |
| 2021-01-29 | $98.10 | $98.97 | $97.78 | $98.70 | $90.08 | 155,549 |
| 2021-01-28 | $98.52 | $99.30 | $98.25 | $98.28 | $89.70 | 179,998 |
| 2021-01-27 | $98.79 | $99.38 | $98.05 | $98.16 | $89.59 | 155,023 |
| 2021-01-26 | $99.59 | $99.59 | $98.19 | $98.90 | $90.27 | 76,912 |
| 2021-01-25 | $97.45 | $98.71 | $97.29 | $98.55 | $89.95 | 208,189 |
| 2021-01-22 | $97.00 | $97.67 | $96.71 | $97.46 | $88.95 | 158,074 |
| 2021-01-21 | $97.09 | $97.13 | $96.15 | $96.97 | $88.50 | 410,445 |
| 2021-01-20 | $95.70 | $96.72 | $95.69 | $96.60 | $88.17 | 128,818 |
| 2021-01-19 | $97.10 | $97.10 | $95.75 | $96.02 | $87.64 | 191,072 |
| 2021-01-15 | $96.05 | $96.99 | $96.01 | $96.79 | $88.34 | 42,322 |
| 2021-01-14 | $97.95 | $97.95 | $96.18 | $96.25 | $87.85 | 64,374 |
| 2021-01-13 | $96.31 | $98.90 | $96.25 | $97.25 | $88.76 | 35,731 |
| 2021-01-12 | $99.01 | $99.01 | $95.91 | $96.51 | $88.08 | 105,672 |
| 2021-01-11 | $98.62 | $98.62 | $97.30 | $98.51 | $89.91 | 128,064 |
| 2021-01-08 | $98.62 | $98.62 | $97.67 | $98.31 | $89.73 | 12,437 |
| 2021-01-07 | $99.56 | $99.56 | $98.09 | $98.12 | $89.55 | 63,884 |
| 2021-01-06 | $98.58 | $100.00 | $98.10 | $99.56 | $90.87 | 10,500 |
| 2021-01-05 | $99.00 | $99.01 | $97.75 | $98.81 | $90.18 | 31,075 |
| 2021-01-04 | $99.97 | $99.97 | $98.51 | $98.85 | $90.22 | 16,418 |
| 2020-12-31 | $99.29 | $100.33 | $98.63 | $100.33 | $91.57 | 126,787 |
| 2020-12-30 | $98.33 | $98.98 | $98.28 | $98.88 | $90.25 | 37,034 |
| 2020-12-29 | $99.47 | $99.94 | $97.48 | $98.22 | $89.65 | 49,541 |
| 2020-12-28 | $99.90 | $99.95 | $98.31 | $99.95 | $91.22 | 64,456 |
| 2020-12-24 | $99.17 | $99.17 | $98.15 | $98.91 | $90.28 | 21,580 |
| 2020-12-23 | $98.50 | $99.23 | $98.33 | $98.71 | $90.09 | 20,198 |
| 2020-12-22 | $98.48 | $98.55 | $97.74 | $98.01 | $89.45 | 117,068 |
| 2020-12-21 | $98.31 | $100.25 | $98.21 | $98.92 | $90.28 | 128,896 |
| 2020-12-18 | $100.85 | $100.85 | $99.37 | $99.56 | $90.87 | 452,939 |
| 2020-12-17 | $99.92 | $100.14 | $99.59 | $99.75 | $91.04 | 76,581 |
| 2020-12-16 | $99.74 | $100.06 | $98.86 | $99.97 | $91.24 | 286,326 |
| 2020-12-15 | $98.86 | $99.15 | $98.21 | $99.11 | $90.46 | 223,879 |
| 2020-12-14 | $98.25 | $98.94 | $98.08 | $98.21 | $89.64 | 21,246 |
| 2020-12-11 | $98.61 | $98.64 | $97.99 | $98.51 | $89.91 | 27,973 |
| 2020-12-10 | $98.97 | $98.97 | $97.85 | $98.49 | $89.89 | 35,406 |
| 2020-12-09 | $98.41 | $98.41 | $96.77 | $97.66 | $89.13 | 58,591 |
| 2020-12-08 | $99.37 | $99.37 | $98.15 | $98.33 | $89.75 | 31,945 |
| 2020-12-07 | $99.30 | $99.98 | $98.63 | $99.50 | $90.81 | 44,151 |
| 2020-12-04 | $101.63 | $101.63 | $99.00 | $99.00 | $90.36 | 45,226 |
| 2020-12-03 | $102.54 | $102.54 | $101.50 | $101.55 | $92.68 | 11,550 |
| 2020-12-02 | $102.20 | $102.75 | $101.74 | $102.19 | $93.27 | 26,054 |
| 2020-12-01 | $100.61 | $103.05 | $100.61 | $101.99 | $93.09 | 58,107 |
| 2020-11-30 | $102.18 | $102.18 | $100.50 | $100.50 | $91.73 | 140,095 |
| 2020-11-27 | $103.82 | $103.82 | $100.85 | $101.47 | $92.61 | 491,354 |
| 2020-11-25 | $102.52 | $105.50 | $102.52 | $103.51 | $92.82 | 17,244 |
| 2020-11-24 | $102.87 | $103.73 | $102.74 | $103.25 | $92.58 | 10,590 |
| 2020-11-23 | $102.75 | $103.32 | $102.38 | $103.04 | $92.39 | 207,256 |
| 2020-11-20 | $103.64 | $103.82 | $102.14 | $102.22 | $91.66 | 53,712 |
| 2020-11-19 | $104.50 | $104.58 | $103.01 | $103.48 | $92.79 | 32,449 |
| 2020-11-18 | $107.67 | $107.67 | $104.47 | $104.50 | $93.70 | 65,219 |
| 2020-11-17 | $109.04 | $109.09 | $107.51 | $107.51 | $96.40 | 12,333 |
| 2020-11-16 | $108.93 | $109.50 | $108.28 | $109.50 | $98.19 | 52,264 |
| 2020-11-13 | $107.00 | $108.61 | $107.00 | $108.29 | $97.10 | 13,143 |
| 2020-11-12 | $108.77 | $108.77 | $107.04 | $107.62 | $96.50 | 43,392 |
| 2020-11-11 | $108.98 | $109.71 | $108.55 | $108.93 | $97.68 | 51,763 |
| 2020-11-10 | $107.23 | $108.90 | $107.23 | $108.86 | $97.61 | 26,557 |
| 2020-11-09 | $106.86 | $109.83 | $106.86 | $107.38 | $96.29 | 25,441 |
| 2020-11-06 | $105.89 | $107.67 | $105.89 | $106.85 | $95.81 | 50,390 |
| 2020-11-05 | $105.95 | $107.45 | $105.90 | $106.18 | $95.21 | 32,457 |
| 2020-11-04 | $106.01 | $107.72 | $105.76 | $105.93 | $94.99 | 52,356 |
| 2020-11-03 | $106.49 | $107.00 | $105.44 | $105.78 | $94.85 | 70,907 |
| 2020-11-02 | $103.61 | $104.99 | $103.61 | $104.58 | $93.78 | 55,104 |
| 2020-10-30 | $103.73 | $104.03 | $102.75 | $103.86 | $93.13 | 110,552 |
| 2020-10-29 | $102.84 | $105.25 | $102.46 | $103.99 | $93.25 | 8,838 |
| 2020-10-28 | $104.38 | $105.12 | $102.82 | $102.82 | $92.20 | 21,894 |
| 2020-10-27 | $105.14 | $106.44 | $104.30 | $105.36 | $94.47 | 67,597 |
| 2020-10-26 | $103.92 | $105.44 | $103.82 | $104.79 | $93.96 | 34,676 |
| 2020-10-23 | $105.02 | $105.02 | $103.98 | $104.48 | $93.69 | 8,515 |
| 2020-10-22 | $103.01 | $104.67 | $103.01 | $104.32 | $93.54 | 18,303 |
| 2020-10-21 | $104.54 | $104.54 | $103.42 | $103.43 | $92.74 | 9,472 |
| 2020-10-20 | $104.37 | $104.81 | $104.17 | $104.32 | $93.54 | 9,399 |
| 2020-10-19 | $104.89 | $105.08 | $103.78 | $104.17 | $93.41 | 19,791 |
| 2020-10-16 | $103.96 | $105.59 | $103.96 | $104.61 | $93.80 | 36,748 |
| 2020-10-15 | $103.86 | $104.33 | $103.22 | $104.04 | $93.29 | 13,203 |
| 2020-10-14 | $105.49 | $105.49 | $104.12 | $104.13 | $93.37 | 25,632 |
| 2020-10-13 | $105.12 | $105.20 | $104.04 | $104.81 | $93.98 | 317,233 |
| 2020-10-12 | $105.21 | $106.00 | $105.21 | $105.57 | $94.66 | 12,278 |
| 2020-10-09 | $104.81 | $105.54 | $104.35 | $104.92 | $94.08 | 13,059 |
| 2020-10-08 | $103.81 | $105.91 | $103.81 | $105.20 | $94.33 | 24,733 |
| 2020-10-07 | $103.89 | $104.44 | $103.63 | $104.15 | $93.39 | 11,035 |
| 2020-10-06 | $102.96 | $104.57 | $102.89 | $104.36 | $93.58 | 37,540 |
| 2020-10-05 | $102.85 | $103.62 | $102.39 | $103.18 | $92.52 | 65,063 |
| 2020-10-02 | $101.04 | $103.40 | $101.04 | $102.85 | $92.22 | 13,793 |
| 2020-10-01 | $102.31 | $102.42 | $101.44 | $101.68 | $91.17 | 17,458 |
| 2020-09-30 | $101.38 | $102.18 | $101.35 | $101.76 | $91.25 | 81,223 |
| 2020-09-29 | $101.09 | $102.12 | $100.87 | $101.09 | $90.65 | 39,188 |
| 2020-09-28 | $100.50 | $101.48 | $100.33 | $100.65 | $90.25 | 22,041 |
| 2020-09-25 | $99.40 | $100.13 | $99.22 | $100.10 | $89.76 | 55,429 |
| 2020-09-24 | $99.81 | $99.93 | $98.77 | $99.34 | $89.08 | 32,404 |
| 2020-09-23 | $100.85 | $100.96 | $99.50 | $99.66 | $89.36 | 41,809 |
| 2020-09-22 | $101.72 | $102.18 | $100.41 | $100.60 | $90.21 | 649,265 |
| 2020-09-21 | $101.00 | $101.50 | $100.38 | $101.45 | $90.97 | 143,586 |
| 2020-09-18 | $103.81 | $103.81 | $101.30 | $102.00 | $91.46 | 8,929 |
| 2020-09-17 | $103.74 | $105.00 | $102.94 | $103.37 | $92.69 | 155,422 |
| 2020-09-16 | $103.48 | $104.97 | $103.48 | $104.97 | $94.13 | 1,045,482 |
| 2020-09-15 | $104.16 | $105.30 | $103.89 | $104.10 | $93.34 | 14,146 |
| 2020-09-14 | $102.73 | $104.22 | $102.73 | $103.95 | $93.21 | 5,826 |
| 2020-09-11 | $101.84 | $102.86 | $101.84 | $102.84 | $92.22 | 7,433 |
| 2020-09-10 | $102.50 | $102.50 | $101.41 | $101.93 | $91.40 | 5,758 |
| 2020-09-09 | $101.58 | $103.51 | $101.58 | $102.67 | $92.06 | 99,909 |
| 2020-09-08 | $101.45 | $101.66 | $100.37 | $101.31 | $90.84 | 23,403 |
| 2020-09-04 | $101.97 | $102.24 | $100.97 | $101.79 | $91.27 | 13,708 |
| 2020-09-03 | $101.68 | $102.49 | $101.53 | $102.26 | $91.70 | 19,172 |
| 2020-09-02 | $100.11 | $102.10 | $100.04 | $101.85 | $91.33 | 40,316 |
| 2020-09-01 | $100.10 | $100.54 | $99.85 | $99.97 | $89.64 | 31,437 |
| 2020-08-31 | $100.07 | $101.28 | $100.07 | $100.44 | $90.06 | 61,389 |
| 2020-08-28 | $100.75 | $100.75 | $99.72 | $100.28 | $89.92 | 152,200 |
| 2020-08-27 | $102.00 | $102.84 | $102.00 | $102.25 | $90.06 | 52,892 |
| 2020-08-26 | $102.42 | $102.42 | $101.89 | $101.99 | $89.83 | 21,131 |
| 2020-08-25 | $102.48 | $102.72 | $101.99 | $102.49 | $90.27 | 210,447 |
| 2020-08-24 | $102.26 | $102.79 | $101.47 | $102.79 | $90.53 | 31,371 |
| 2020-08-21 | $101.74 | $102.38 | $101.02 | $102.35 | $90.15 | 377,259 |
| 2020-08-20 | $101.20 | $101.70 | $101.03 | $101.27 | $89.20 | 263,984 |
| 2020-08-19 | $101.49 | $101.90 | $101.20 | $101.49 | $89.39 | 169,856 |
| 2020-08-18 | $101.73 | $102.20 | $101.20 | $101.63 | $89.51 | 212,732 |
| 2020-08-17 | $101.72 | $102.35 | $101.30 | $101.30 | $89.22 | 51,132 |
| 2020-08-14 | $102.70 | $102.84 | $101.82 | $102.10 | $89.93 | 153,932 |
| 2020-08-13 | $101.92 | $102.66 | $101.86 | $102.60 | $90.37 | 52,409 |
| 2020-08-12 | $101.84 | $103.52 | $101.84 | $102.90 | $90.63 | 10,248 |
| 2020-08-11 | $103.55 | $103.60 | $101.69 | $101.86 | $89.71 | 48,850 |
| 2020-08-10 | $104.07 | $104.07 | $103.01 | $103.55 | $91.20 | 46,081 |
| 2020-08-07 | $102.12 | $103.94 | $102.12 | $103.65 | $91.29 | 244,441 |
| 2020-08-06 | $102.60 | $102.79 | $101.95 | $102.74 | $90.49 | 61,926 |
| 2020-08-05 | $103.64 | $103.91 | $101.98 | $102.60 | $90.37 | 43,095 |
| 2020-08-04 | $103.32 | $104.08 | $102.96 | $103.92 | $91.53 | 41,740 |
| 2020-08-03 | $104.12 | $104.12 | $102.50 | $103.14 | $90.84 | 5,019 |
| 2020-07-31 | $103.34 | $104.92 | $102.84 | $103.99 | $91.59 | 24,754 |
| 2020-07-30 | $103.74 | $104.62 | $103.74 | $104.16 | $91.74 | 9,010 |
| 2020-07-29 | $105.28 | $105.34 | $104.51 | $104.91 | $92.40 | 14,997 |
| 2020-07-28 | $103.00 | $105.24 | $103.00 | $104.86 | $92.36 | 250,903 |
| 2020-07-27 | $103.02 | $103.92 | $102.53 | $102.94 | $90.67 | 148,952 |
| 2020-07-24 | $103.60 | $104.71 | $103.02 | $103.22 | $90.91 | 64,772 |
| 2020-07-23 | $101.62 | $104.06 | $101.13 | $103.29 | $90.97 | 55,380 |
| 2020-07-22 | $100.49 | $102.93 | $100.31 | $102.44 | $90.23 | 68,744 |
| 2020-07-21 | $100.55 | $101.80 | $100.44 | $100.94 | $88.90 | 39,266 |
| 2020-07-20 | $101.73 | $101.73 | $100.20 | $100.65 | $88.65 | 9,490 |
| 2020-07-17 | $100.29 | $102.08 | $100.29 | $101.67 | $89.55 | 7,318 |
| 2020-07-16 | $95.84 | $100.11 | $95.84 | $100.08 | $88.15 | 57,131 |
| 2020-07-15 | $98.88 | $98.88 | $97.25 | $97.40 | $85.79 | 142,043 |
| 2020-07-14 | $96.43 | $97.55 | $96.43 | $97.07 | $85.50 | 62,287 |
| 2020-07-13 | $96.72 | $97.14 | $96.46 | $96.85 | $85.30 | 53,907 |
| 2020-07-10 | $96.36 | $97.17 | $96.07 | $96.59 | $85.07 | 16,610 |
| 2020-07-09 | $98.00 | $98.00 | $95.98 | $96.50 | $84.99 | 39,176 |
| 2020-07-08 | $97.50 | $98.29 | $96.76 | $98.01 | $86.32 | 301,987 |
| 2020-07-07 | $95.57 | $97.44 | $95.00 | $97.28 | $85.68 | 197,795 |
| 2020-07-06 | $102.58 | $103.34 | $96.11 | $96.73 | $85.20 | 722,785 |
| 2020-07-02 | $103.70 | $104.02 | $103.10 | $103.11 | $90.82 | 47,870 |
| 2020-07-01 | $102.04 | $103.26 | $101.76 | $103.00 | $90.72 | 238,084 |
| 2020-06-30 | $99.50 | $102.00 | $99.50 | $101.34 | $89.26 | 113,354 |
| 2020-06-29 | $100.31 | $101.32 | $99.77 | $101.32 | $89.24 | 136,336 |
| 2020-06-26 | $102.28 | $102.28 | $99.92 | $100.30 | $88.34 | 35,872 |
| 2020-06-25 | $103.06 | $103.06 | $101.06 | $101.51 | $89.41 | 16,645 |
| 2020-06-24 | $102.25 | $103.14 | $102.25 | $103.02 | $90.74 | 14,738 |
| 2020-06-23 | $103.63 | $104.35 | $102.93 | $103.18 | $90.88 | 12,691 |
| 2020-06-22 | $103.08 | $104.47 | $102.42 | $103.63 | $91.27 | 38,107 |
| 2020-06-19 | $105.82 | $105.82 | $102.70 | $102.81 | $90.55 | 19,999 |
| 2020-06-18 | $104.00 | $105.21 | $104.00 | $105.21 | $92.67 | 40,457 |
| 2020-06-17 | $105.11 | $105.63 | $104.16 | $104.52 | $92.06 | 29,573 |
| 2020-06-16 | $107.49 | $107.49 | $105.21 | $105.25 | $92.70 | 8,347 |
| 2020-06-15 | $102.25 | $104.60 | $101.69 | $104.53 | $92.07 | 4,885 |
| 2020-06-12 | $105.59 | $105.83 | $103.11 | $103.62 | $91.26 | 14,236 |
| 2020-06-11 | $106.12 | $106.19 | $104.35 | $104.48 | $92.02 | 75,165 |
| 2020-06-10 | $106.35 | $107.64 | $106.35 | $107.49 | $94.67 | 12,076 |
| 2020-06-09 | $105.19 | $106.30 | $105.19 | $106.25 | $93.58 | 8,884 |
| 2020-06-08 | $104.88 | $106.75 | $104.19 | $106.35 | $93.67 | 37,988 |
| 2020-06-05 | $105.99 | $106.24 | $104.85 | $104.85 | $92.35 | 379,100 |
| 2020-06-04 | $105.62 | $105.96 | $104.58 | $105.46 | $92.89 | 16,828 |
| 2020-06-03 | $106.08 | $106.48 | $105.71 | $105.96 | $93.33 | 60,465 |
| 2020-06-02 | $105.90 | $105.90 | $105.11 | $105.53 | $92.95 | 11,686 |
| 2020-06-01 | $105.00 | $106.08 | $103.49 | $105.67 | $93.07 | 117,656 |
| 2020-05-29 | $102.85 | $104.78 | $102.39 | $104.78 | $92.29 | 47,382 |
| 2020-05-28 | $102.23 | $103.69 | $102.23 | $103.21 | $90.90 | 188,867 |
| 2020-05-27 | $103.38 | $103.96 | $102.39 | $102.83 | $89.01 | 134,484 |
| 2020-05-26 | $103.00 | $104.05 | $102.07 | $102.18 | $88.44 | 432,381 |
| 2020-05-22 | $99.99 | $101.57 | $99.50 | $101.39 | $87.76 | 160,380 |
| 2020-05-21 | $100.51 | $100.64 | $99.63 | $100.25 | $86.77 | 171,755 |
| 2020-05-20 | $101.38 | $101.38 | $100.00 | $100.30 | $86.82 | 18,340 |
| 2020-05-19 | $103.00 | $103.00 | $100.43 | $101.16 | $87.56 | 16,015 |
| 2020-05-18 | $101.92 | $105.00 | $100.91 | $105.00 | $90.88 | 10,349 |
| 2020-05-15 | $100.55 | $100.77 | $99.17 | $99.50 | $86.12 | 21,225 |
| 2020-05-14 | $99.90 | $101.55 | $98.32 | $101.14 | $87.54 | 14,388 |
| 2020-05-13 | $100.51 | $100.58 | $99.12 | $100.40 | $86.90 | 13,212 |
| 2020-05-12 | $101.29 | $101.69 | $100.43 | $100.57 | $87.05 | 51,441 |
| 2020-05-11 | $99.69 | $101.07 | $99.37 | $101.07 | $87.48 | 9,654 |
| 2020-05-08 | $100.50 | $100.63 | $99.57 | $99.57 | $86.18 | 130,721 |
| 2020-05-07 | $99.58 | $100.56 | $99.49 | $99.51 | $86.13 | 148,183 |
| 2020-05-06 | $100.53 | $100.53 | $99.29 | $99.33 | $85.98 | 87,695 |
| 2020-05-05 | $95.96 | $100.67 | $95.96 | $99.43 | $86.06 | 17,201 |
| 2020-05-04 | $97.10 | $97.75 | $96.15 | $97.64 | $84.51 | 36,285 |
| 2020-05-01 | $98.00 | $98.47 | $96.71 | $97.10 | $84.05 | 89,135 |
| 2020-04-30 | $98.90 | $99.48 | $98.12 | $98.23 | $85.02 | 112,042 |
| 2020-04-29 | $102.50 | $102.50 | $99.43 | $100.66 | $87.13 | 161,647 |
| 2020-04-28 | $102.35 | $102.35 | $100.27 | $100.74 | $87.20 | 66,810 |
| 2020-04-27 | $100.00 | $100.54 | $99.41 | $100.06 | $86.61 | 126,640 |
| 2020-04-24 | $99.21 | $99.49 | $97.97 | $99.16 | $85.83 | 120,795 |
| 2020-04-23 | $99.82 | $99.85 | $98.22 | $98.55 | $85.30 | 176,178 |
| 2020-04-22 | $99.66 | $100.74 | $98.94 | $99.85 | $86.43 | 125,997 |
| 2020-04-21 | $101.17 | $101.17 | $97.35 | $98.22 | $85.02 | 32,155 |
| 2020-04-20 | $101.36 | $102.58 | $100.29 | $100.48 | $86.97 | 176,418 |
| 2020-04-17 | $101.26 | $103.00 | $99.91 | $102.86 | $89.03 | 110,467 |
| 2020-04-16 | $102.00 | $102.04 | $99.20 | $99.20 | $85.87 | 39,932 |
| 2020-04-15 | $102.25 | $102.25 | $100.78 | $100.81 | $87.26 | 8,760 |
| 2020-04-14 | $102.02 | $103.52 | $101.51 | $103.39 | $89.49 | 12,832 |
| 2020-04-13 | $102.32 | $102.32 | $99.75 | $100.95 | $87.38 | 20,321 |
| 2020-04-09 | $99.68 | $103.96 | $98.53 | $103.22 | $89.34 | 242,574 |
| 2020-04-08 | $96.09 | $99.86 | $95.33 | $99.30 | $85.95 | 67,582 |
| 2020-04-07 | $99.52 | $99.52 | $94.83 | $95.15 | $82.36 | 198,214 |
| 2020-04-06 | $95.26 | $95.92 | $92.94 | $95.61 | $82.76 | 11,961 |
| 2020-04-03 | $92.35 | $92.90 | $89.75 | $90.48 | $78.32 | 267,796 |
| 2020-04-02 | $91.34 | $93.57 | $90.29 | $91.79 | $79.45 | 82,443 |
| 2020-04-01 | $91.18 | $91.83 | $88.81 | $91.39 | $79.10 | 40,617 |
| 2020-03-31 | $97.57 | $97.57 | $92.01 | $92.01 | $79.64 | 201,968 |
| 2020-03-30 | $97.39 | $98.70 | $94.96 | $98.40 | $85.17 | 29,602 |
| 2020-03-27 | $93.87 | $96.56 | $91.29 | $95.22 | $82.42 | 80,878 |
| 2020-03-26 | $89.91 | $94.79 | $89.74 | $93.77 | $81.16 | 75,615 |
| 2020-03-25 | $84.70 | $91.73 | $84.45 | $87.72 | $75.93 | 120,235 |
| 2020-03-24 | $82.14 | $87.03 | $81.45 | $84.52 | $73.16 | 89,263 |
| 2020-03-23 | $82.61 | $85.00 | $75.93 | $76.88 | $66.54 | 53,041 |
| 2020-03-20 | $89.39 | $90.48 | $85.29 | $85.41 | $73.93 | 18,889 |
| 2020-03-19 | $97.18 | $98.33 | $88.58 | $88.59 | $76.68 | 1,215,759 |
| 2020-03-18 | $96.73 | $101.78 | $90.30 | $90.30 | $78.16 | 541,469 |
| 2020-03-17 | $92.90 | $104.00 | $92.67 | $100.73 | $87.19 | 55,931 |
| 2020-03-16 | $93.56 | $97.43 | $86.59 | $88.11 | $76.26 | 80,932 |
| 2020-03-13 | $90.79 | $99.17 | $90.45 | $98.87 | $85.58 | 256,737 |
| 2020-03-12 | $100.00 | $110.00 | $89.01 | $89.01 | $77.04 | 112,502 |
| 2020-03-11 | $102.89 | $103.69 | $100.50 | $100.50 | $86.99 | 135,574 |
| 2020-03-10 | $106.08 | $106.73 | $102.34 | $105.67 | $91.46 | 84,679 |
| 2020-03-09 | $104.66 | $106.81 | $102.16 | $104.01 | $90.03 | 99,736 |
| 2020-03-06 | $108.13 | $109.44 | $106.60 | $109.07 | $94.41 | 104,187 |
| 2020-03-05 | $109.93 | $110.84 | $108.95 | $110.02 | $95.23 | 92,027 |
| 2020-03-04 | $107.67 | $111.27 | $106.09 | $111.27 | $96.31 | 361,192 |
| 2020-03-03 | $106.42 | $108.48 | $105.11 | $106.02 | $91.77 | 219,645 |
| 2020-03-02 | $100.61 | $106.82 | $100.61 | $106.79 | $92.43 | 85,374 |
| 2020-02-28 | $103.43 | $103.43 | $99.88 | $100.15 | $86.69 | 291,097 |
| 2020-02-27 | $108.34 | $108.42 | $104.24 | $104.31 | $90.29 | 165,699 |
| 2020-02-26 | $109.97 | $111.99 | $109.97 | $110.11 | $93.68 | 229,432 |
| 2020-02-25 | $112.83 | $113.70 | $110.93 | $111.20 | $94.61 | 153,996 |
| 2020-02-24 | $112.76 | $113.82 | $112.32 | $113.19 | $96.30 | 37,406 |
| 2020-02-21 | $112.67 | $113.02 | $112.45 | $112.76 | $95.93 | 68,943 |
| 2020-02-20 | $111.24 | $112.59 | $111.24 | $112.59 | $95.79 | 36,656 |
| 2020-02-19 | $112.25 | $112.51 | $111.31 | $111.41 | $94.79 | 216,546 |
| 2020-02-18 | $111.61 | $112.40 | $111.03 | $112.40 | $95.63 | 58,154 |
| 2020-02-14 | $109.10 | $111.25 | $109.10 | $111.18 | $94.59 | 47,770 |
| 2020-02-13 | $110.21 | $110.66 | $109.79 | $110.08 | $93.65 | 95,269 |
| 2020-02-12 | $110.47 | $110.47 | $109.00 | $109.79 | $93.41 | 34,097 |
| 2020-02-11 | $109.31 | $109.95 | $108.95 | $109.02 | $92.75 | 9,985 |
| 2020-02-10 | $108.92 | $109.07 | $108.27 | $108.57 | $92.37 | 24,395 |
| 2020-02-07 | $109.20 | $109.43 | $108.70 | $108.72 | $92.50 | 18,702 |
| 2020-02-06 | $109.80 | $109.80 | $108.69 | $109.30 | $92.99 | 21,364 |
| 2020-02-05 | $110.08 | $110.08 | $108.43 | $108.79 | $92.56 | 50,885 |
| 2020-02-04 | $111.18 | $111.18 | $108.63 | $108.63 | $92.42 | 13,824 |
| 2020-02-03 | $109.90 | $109.94 | $109.09 | $109.68 | $93.31 | 6,336 |
| 2020-01-31 | $110.34 | $110.38 | $109.21 | $109.73 | $93.36 | 39,266 |
| 2020-01-30 | $109.08 | $110.39 | $109.08 | $110.34 | $93.88 | 109,409 |
| 2020-01-29 | $108.69 | $109.28 | $108.18 | $109.23 | $92.93 | 44,386 |
| 2020-01-28 | $107.64 | $108.50 | $107.64 | $108.50 | $92.31 | 18,788 |
| 2020-01-27 | $107.92 | $108.30 | $107.38 | $107.52 | $91.48 | 18,708 |
| 2020-01-24 | $108.17 | $108.22 | $107.61 | $108.12 | $91.99 | 134,152 |
| 2020-01-23 | $108.00 | $108.17 | $107.35 | $108.03 | $91.91 | 114,188 |
| 2020-01-22 | $108.90 | $108.90 | $107.22 | $107.77 | $91.69 | 35,747 |
| 2020-01-21 | $107.56 | $108.25 | $107.30 | $107.98 | $91.87 | 67,188 |
| 2020-01-17 | $107.62 | $108.06 | $107.36 | $108.06 | $91.94 | 27,231 |
| 2020-01-16 | $107.46 | $107.77 | $106.66 | $107.73 | $91.65 | 38,013 |
| 2020-01-15 | $106.05 | $107.12 | $106.05 | $107.12 | $91.14 | 41,441 |
| 2020-01-14 | $107.13 | $107.13 | $105.67 | $106.20 | $90.35 | 9,460 |
| 2020-01-13 | $106.55 | $106.62 | $106.26 | $106.26 | $90.40 | 79,860 |
| 2020-01-10 | $106.48 | $106.83 | $106.24 | $106.24 | $90.39 | 155,446 |
| 2020-01-09 | $106.21 | $106.35 | $105.90 | $106.14 | $90.30 | 70,599 |
| 2020-01-08 | $106.77 | $106.77 | $105.98 | $106.04 | $90.22 | 38,085 |
| 2020-01-07 | $106.50 | $106.59 | $106.27 | $106.42 | $90.54 | 167,642 |
| 2020-01-06 | $105.90 | $106.83 | $105.90 | $106.55 | $90.65 | 58,151 |
| 2020-01-03 | $106.14 | $106.61 | $106.03 | $106.13 | $90.29 | 147,298 |
| 2020-01-02 | $106.76 | $106.77 | $106.01 | $106.24 | $90.39 | 288,772 |
| 2019-12-31 | $105.81 | $106.99 | $105.81 | $106.99 | $91.03 | 157,325 |
| 2019-12-30 | $105.88 | $106.23 | $105.87 | $106.23 | $90.38 | 37,061 |
| 2019-12-27 | $105.53 | $106.15 | $105.53 | $106.14 | $90.30 | 126,734 |
| 2019-12-26 | $105.89 | $105.89 | $105.38 | $105.58 | $89.83 | 7,512 |
| 2019-12-24 | $105.46 | $105.57 | $105.09 | $105.55 | $89.80 | 4,297 |
| 2019-12-23 | $106.63 | $106.63 | $105.30 | $105.59 | $89.83 | 20,849 |
| 2019-12-20 | $106.05 | $106.49 | $105.64 | $106.30 | $90.44 | 113,749 |
| 2019-12-19 | $105.94 | $106.14 | $105.76 | $105.97 | $90.16 | 93,979 |
| 2019-12-18 | $106.00 | $106.14 | $104.98 | $105.79 | $90.00 | 37,284 |
| 2019-12-17 | $106.14 | $106.38 | $105.78 | $105.78 | $90.00 | 111,396 |
| 2019-12-16 | $105.43 | $105.87 | $105.05 | $105.87 | $90.07 | 46,671 |
| 2019-12-13 | $105.05 | $105.38 | $104.62 | $105.19 | $89.49 | 32,327 |
| 2019-12-12 | $105.28 | $105.28 | $104.71 | $104.99 | $89.32 | 124,827 |
| 2019-12-11 | $104.62 | $105.06 | $104.58 | $105.05 | $89.37 | 319,356 |
| 2019-12-10 | $104.14 | $104.48 | $103.99 | $104.27 | $88.71 | 247,033 |
| 2019-12-09 | $104.72 | $104.97 | $103.93 | $104.07 | $88.54 | 162,322 |
| 2019-12-06 | $105.00 | $105.31 | $104.87 | $104.87 | $89.22 | 33,005 |
| 2019-12-05 | $105.16 | $106.03 | $104.49 | $105.06 | $89.38 | 446,946 |
| 2019-12-04 | $104.41 | $105.19 | $104.41 | $105.17 | $89.48 | 101,799 |
| 2019-12-03 | $104.47 | $104.98 | $104.47 | $104.74 | $89.11 | 130,420 |
| 2019-12-02 | $105.10 | $105.64 | $104.77 | $104.77 | $89.14 | 15,717 |
| 2019-11-29 | $105.26 | $106.09 | $105.26 | $105.55 | $89.80 | 63,347 |
| 2019-11-27 | $106.44 | $106.44 | $105.70 | $105.86 | $90.06 | 25,730 |
| 2019-11-26 | $107.87 | $108.22 | $107.55 | $107.98 | $90.32 | 30,052 |
| 2019-11-25 | $107.68 | $108.22 | $107.44 | $107.75 | $90.13 | 11,405 |
| 2019-11-22 | $107.38 | $107.74 | $107.01 | $107.61 | $90.01 | 87,292 |
| 2019-11-21 | $107.34 | $107.52 | $107.14 | $107.52 | $89.94 | 10,498 |
| 2019-11-20 | $107.25 | $107.54 | $106.93 | $107.39 | $89.83 | 28,082 |
| 2019-11-19 | $107.17 | $107.27 | $106.45 | $106.83 | $89.36 | 104,928 |
| 2019-11-18 | $107.16 | $107.67 | $106.85 | $107.25 | $89.71 | 722,579 |
| 2019-11-15 | $106.38 | $106.73 | $106.20 | $106.73 | $89.28 | 11,626 |
| 2019-11-14 | $105.99 | $106.52 | $105.99 | $106.29 | $88.91 | 81,609 |
| 2019-11-13 | $103.35 | $105.70 | $103.35 | $105.70 | $88.41 | 47,202 |
| 2019-11-12 | $104.70 | $104.83 | $104.50 | $104.62 | $87.51 | 34,471 |
| 2019-11-11 | $104.90 | $104.90 | $104.90 | $104.90 | $87.74 | 30,597 |
| 2019-11-08 | $105.64 | $105.64 | $104.78 | $104.90 | $87.74 | 64,450 |
| 2019-11-07 | $105.56 | $105.70 | $104.81 | $105.25 | $88.04 | 82,295 |
| 2019-11-06 | $106.16 | $106.16 | $105.67 | $105.71 | $88.42 | 54,251 |
| 2019-11-05 | $107.53 | $107.53 | $106.14 | $106.14 | $88.78 | 8,797 |
| 2019-11-04 | $107.29 | $107.84 | $107.20 | $107.54 | $89.95 | 23,143 |
| 2019-11-01 | $107.22 | $107.89 | $107.21 | $107.81 | $90.18 | 8,939 |
| 2019-10-31 | $106.37 | $107.21 | $106.33 | $107.21 | $89.68 | 397,965 |
| 2019-10-30 | $106.88 | $106.88 | $106.05 | $106.28 | $88.90 | 79,027 |
| 2019-10-29 | $105.83 | $106.30 | $105.78 | $106.23 | $88.86 | 167,921 |
| 2019-10-28 | $106.14 | $106.44 | $105.82 | $105.97 | $88.64 | 69,975 |
| 2019-10-25 | $107.66 | $107.70 | $106.26 | $106.52 | $89.10 | 12,136 |
| 2019-10-24 | $107.28 | $107.55 | $107.13 | $107.27 | $89.73 | 33,271 |
| 2019-10-23 | $107.30 | $107.55 | $106.79 | $107.17 | $89.64 | 47,708 |
| 2019-10-22 | $107.09 | $107.57 | $107.08 | $107.33 | $89.78 | 218,524 |
| 2019-10-21 | $106.97 | $106.97 | $106.55 | $106.88 | $89.40 | 27,159 |
| 2019-10-18 | $106.78 | $106.90 | $106.34 | $106.78 | $89.32 | 18,611 |
| 2019-10-17 | $106.41 | $107.11 | $106.41 | $106.99 | $89.49 | 26,302 |
| 2019-10-16 | $105.70 | $106.41 | $105.70 | $106.34 | $88.95 | 58,663 |
| 2019-10-15 | $105.80 | $106.22 | $105.66 | $105.99 | $88.66 | 64,274 |
| 2019-10-14 | $106.72 | $106.91 | $105.75 | $105.89 | $88.57 | 8,965 |
| 2019-10-11 | $106.01 | $107.00 | $106.00 | $106.47 | $89.06 | 9,025 |
| 2019-10-10 | $105.94 | $106.39 | $105.48 | $106.39 | $88.99 | 25,262 |
| 2019-10-09 | $105.64 | $106.04 | $105.64 | $105.94 | $88.61 | 5,197 |
| 2019-10-08 | $105.75 | $105.77 | $105.30 | $105.43 | $88.19 | 7,223 |
| 2019-10-07 | $106.10 | $106.17 | $105.56 | $105.84 | $88.53 | 172,883 |
| 2019-10-04 | $104.58 | $106.46 | $103.52 | $106.24 | $88.87 | 363,717 |
| 2019-10-03 | $104.50 | $104.52 | $103.97 | $104.23 | $87.18 | 242,146 |
| 2019-10-02 | $105.60 | $105.60 | $104.72 | $104.73 | $87.60 | 45,544 |
| 2019-10-01 | $105.40 | $105.90 | $105.36 | $105.90 | $88.58 | 25,397 |
| 2019-09-30 | $105.59 | $105.85 | $105.47 | $105.75 | $88.46 | 250,752 |
| 2019-09-27 | $105.35 | $105.66 | $105.14 | $105.66 | $88.38 | 33,492 |
| 2019-09-26 | $105.29 | $105.56 | $104.89 | $105.48 | $88.23 | 140,132 |
| 2019-09-25 | $105.39 | $105.73 | $104.63 | $104.92 | $87.76 | 370,333 |
| 2019-09-24 | $105.33 | $105.94 | $105.33 | $105.45 | $88.20 | 22,420 |
| 2019-09-23 | $105.59 | $105.85 | $105.43 | $105.65 | $88.37 | 281,365 |
| 2019-09-20 | $106.08 | $106.08 | $105.32 | $105.62 | $88.35 | 106,300 |
| 2019-09-19 | $105.20 | $105.78 | $104.81 | $105.71 | $88.42 | 36,590 |
| 2019-09-18 | $103.29 | $105.16 | $103.29 | $104.89 | $87.74 | 86,711 |
| 2019-09-17 | $104.05 | $104.20 | $103.66 | $104.04 | $87.03 | 304,248 |
| 2019-09-16 | $103.48 | $103.86 | $103.10 | $103.66 | $86.71 | 133,444 |
| 2019-09-13 | $103.01 | $104.00 | $102.99 | $103.45 | $86.53 | 48,585 |
| 2019-09-12 | $103.93 | $103.93 | $103.07 | $103.57 | $86.63 | 71,399 |
| 2019-09-11 | $102.30 | $103.40 | $102.28 | $103.40 | $86.49 | 273,670 |
| 2019-09-10 | $101.31 | $102.31 | $101.31 | $102.22 | $85.50 | 17,788 |
| 2019-09-09 | $102.62 | $102.62 | $101.75 | $101.91 | $85.24 | 18,641 |
| 2019-09-06 | $103.38 | $103.38 | $101.66 | $101.66 | $85.03 | 80,103 |
| 2019-09-05 | $103.06 | $103.06 | $102.48 | $102.79 | $85.98 | 425,097 |
| 2019-09-04 | $103.27 | $103.50 | $102.97 | $103.43 | $86.52 | 255,675 |
| 2019-09-03 | $102.00 | $103.00 | $101.87 | $102.99 | $86.15 | 79,361 |
| 2019-08-30 | $102.03 | $102.03 | $101.52 | $101.95 | $85.28 | 329,649 |
| 2019-08-29 | $100.93 | $101.99 | $100.93 | $101.99 | $85.31 | 247,856 |
| 2019-08-28 | $104.00 | $104.00 | $102.33 | $102.73 | $84.64 | 249,743 |
| 2019-08-27 | $103.08 | $103.26 | $102.63 | $102.97 | $84.84 | 732,459 |
| 2019-08-26 | $102.18 | $102.64 | $101.85 | $102.64 | $84.57 | 62,605 |
| 2019-08-23 | $102.68 | $103.06 | $101.42 | $101.84 | $83.91 | 63,552 |
| 2019-08-22 | $103.00 | $103.00 | $102.19 | $102.45 | $84.41 | 112,945 |
| 2019-08-21 | $103.07 | $103.24 | $102.62 | $102.90 | $84.78 | 66,016 |
| 2019-08-20 | $104.18 | $104.18 | $102.59 | $102.80 | $84.70 | 161,406 |
| 2019-08-19 | $103.29 | $103.88 | $103.29 | $103.71 | $85.45 | 71,727 |
| 2019-08-16 | $103.14 | $103.27 | $102.75 | $102.86 | $84.75 | 47,888 |
| 2019-08-15 | $101.90 | $103.20 | $101.90 | $102.95 | $84.82 | 132,825 |
| 2019-08-14 | $101.23 | $102.32 | $101.23 | $101.48 | $83.61 | 209,050 |
| 2019-08-13 | $100.64 | $101.46 | $100.55 | $101.46 | $83.60 | 50,650 |
| 2019-08-12 | $100.84 | $100.87 | $100.07 | $100.51 | $82.81 | 179,691 |
| 2019-08-09 | $101.46 | $101.60 | $100.75 | $100.95 | $83.18 | 52,546 |
| 2019-08-08 | $100.72 | $101.53 | $100.00 | $101.50 | $83.63 | 254,612 |
| 2019-08-07 | $101.11 | $101.17 | $100.25 | $100.76 | $83.02 | 17,042 |
| 2019-08-06 | $101.37 | $101.44 | $100.17 | $101.14 | $83.33 | 38,062 |
| 2019-08-05 | $101.73 | $101.75 | $100.44 | $100.93 | $83.16 | 19,510 |
| 2019-08-02 | $102.28 | $102.54 | $101.83 | $101.83 | $83.90 | 109,552 |
| 2019-08-01 | $100.38 | $102.28 | $100.38 | $101.91 | $83.97 | 42,487 |
| 2019-07-31 | $100.86 | $101.37 | $99.69 | $100.49 | $82.80 | 380,555 |
| 2019-07-30 | $101.05 | $101.51 | $100.55 | $100.96 | $83.18 | 333,505 |
| 2019-07-29 | $101.22 | $101.37 | $100.70 | $101.08 | $83.28 | 71,476 |
| 2019-07-26 | $101.09 | $101.27 | $100.75 | $101.04 | $83.25 | 7,636 |
| 2019-07-25 | $101.19 | $101.19 | $100.69 | $100.92 | $83.15 | 26,796 |
| 2019-07-24 | $101.30 | $101.48 | $100.99 | $101.18 | $83.37 | 27,853 |
| 2019-07-23 | $102.01 | $102.01 | $101.25 | $101.48 | $83.61 | 73,490 |
| 2019-07-22 | $102.71 | $102.71 | $101.63 | $102.13 | $84.15 | 413,397 |
| 2019-07-19 | $104.00 | $104.00 | $102.73 | $102.73 | $84.64 | 176,535 |
| 2019-07-18 | $103.27 | $103.27 | $102.48 | $103.11 | $84.96 | 29,297 |
| 2019-07-17 | $103.38 | $103.84 | $103.13 | $103.13 | $84.97 | 95,368 |
| 2019-07-16 | $103.82 | $103.82 | $102.93 | $103.29 | $85.10 | 169,815 |
| 2019-07-15 | $103.31 | $103.93 | $103.24 | $103.84 | $85.56 | 59,197 |
| 2019-07-12 | $104.39 | $104.39 | $103.30 | $103.34 | $85.15 | 178,875 |
| 2019-07-11 | $104.60 | $104.60 | $103.05 | $103.85 | $85.57 | 9,867 |
| 2019-07-10 | $103.89 | $104.29 | $103.66 | $104.01 | $85.70 | 611,418 |
| 2019-07-09 | $104.20 | $104.20 | $103.56 | $104.07 | $85.75 | 271,251 |
| 2019-07-08 | $104.03 | $104.14 | $103.63 | $104.14 | $85.80 | 395,289 |
| 2019-07-05 | $103.67 | $104.20 | $103.05 | $103.90 | $85.61 | 9,166 |
| 2019-07-03 | $103.82 | $104.61 | $103.82 | $104.03 | $85.71 | 77,014 |
| 2019-07-02 | $103.64 | $103.70 | $103.16 | $103.34 | $85.15 | 304,567 |
| 2019-07-01 | $103.67 | $103.67 | $102.49 | $103.13 | $84.97 | 500,131 |
| 2019-06-28 | $103.06 | $103.73 | $102.92 | $103.56 | $85.33 | 1,239,605 |
| 2019-06-27 | $102.78 | $102.98 | $102.45 | $102.92 | $84.80 | 486,253 |
| 2019-06-26 | $104.40 | $104.55 | $102.60 | $102.66 | $84.58 | 254,863 |
| 2019-06-25 | $105.14 | $105.89 | $104.41 | $104.70 | $86.27 | 289,006 |
| 2019-06-24 | $104.12 | $107.28 | $104.10 | $105.18 | $86.66 | 831,204 |
| 2019-06-21 | $103.84 | $104.33 | $102.95 | $104.33 | $85.96 | 287,207 |
| 2019-06-20 | $103.38 | $103.52 | $103.01 | $103.45 | $85.23 | 292,002 |
| 2019-06-19 | $102.40 | $103.45 | $102.36 | $103.28 | $85.10 | 792,929 |
| 2019-06-18 | $102.50 | $103.00 | $101.90 | $102.39 | $84.36 | 445,375 |
| 2019-06-17 | $103.27 | $104.00 | $101.91 | $102.97 | $84.84 | 417,858 |
| 2019-06-14 | $102.12 | $103.00 | $102.12 | $102.96 | $84.83 | 508,393 |
| 2019-06-13 | $101.20 | $103.00 | $101.00 | $102.07 | $84.10 | 2,336,209 |
| 2019-06-12 | $101.15 | $101.60 | $100.00 | $100.80 | $83.05 | 13,968,145 |