ISHARES ESG ADVANCED INVESTMENT GRADE CORPORATE BOND ETF (ELQD) Exchange: NYSE ARCA
Data as of May 2, 2025
$80.59 ($-0.17) -0.21%
ISHARES ESG ADVANCED INVESTMENT GRADE CORPORATE BOND ETF - Daily Information
Click for more stock information on ISHARES ESG ADVANCED INVESTMENT GRADE CORPORATE BOND ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $80.59 |
| Previous Close | $80.59 |
| High | $80.59 |
| Low | $80.59 |
| Adjusted Open | $80.59 |
| Previous Adjusted Close | $80.59 |
| Adjusted High | $80.59 |
| Adjusted Low | $80.59 |
Invest in ISHARES ESG ADVANCED INVESTMENT GRADE CORPORATE BOND ETF (ELQD)
Historical Stock Data for ISHARES ESG ADVANCED INVESTMENT GRADE CORPORATE BOND ETF (ELQD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 8 |
| 2025-05-01 | $80.71 | $80.76 | $80.71 | $80.76 | $80.76 | 268 |
| 2025-04-30 | $81.42 | $81.47 | $81.24 | $81.47 | $81.19 | 1,164 |
| 2025-04-29 | $81.58 | $81.58 | $81.58 | $81.58 | $81.30 | 15 |
| 2025-04-28 | $81.47 | $81.47 | $81.47 | $81.47 | $81.19 | 40 |
| 2025-04-25 | $81.25 | $81.25 | $81.25 | $81.25 | $80.97 | 13 |
| 2025-04-24 | $80.80 | $80.80 | $80.80 | $80.80 | $80.52 | 20 |
| 2025-04-23 | $80.06 | $80.06 | $80.06 | $80.06 | $79.78 | 1 |
| 2025-04-22 | $79.92 | $79.96 | $79.70 | $79.70 | $79.43 | 278 |
| 2025-04-21 | $79.53 | $79.53 | $79.53 | $79.53 | $79.25 | 33 |
| 2025-04-17 | $80.51 | $80.51 | $80.28 | $80.28 | $80.00 | 100 |
| 2025-04-16 | $80.39 | $80.42 | $80.37 | $80.42 | $80.15 | 28,155 |
| 2025-04-15 | $80.10 | $80.10 | $80.10 | $80.10 | $79.82 | 37 |
| 2025-04-14 | $79.70 | $79.70 | $79.70 | $79.70 | $79.43 | 2 |
| 2025-04-11 | $79.25 | $79.25 | $79.25 | $79.25 | $78.98 | 3 |
| 2025-04-10 | $79.28 | $79.28 | $79.28 | $79.28 | $79.00 | 0 |
| 2025-04-09 | $80.54 | $80.54 | $80.54 | $80.54 | $80.27 | 7 |
| 2025-04-08 | $79.21 | $79.21 | $79.21 | $79.21 | $78.93 | 3 |
| 2025-04-07 | $80.35 | $80.35 | $80.33 | $80.33 | $80.05 | 226 |
| 2025-04-04 | $81.83 | $81.83 | $81.83 | $81.83 | $81.54 | 17 |
| 2025-04-03 | $81.89 | $81.89 | $81.89 | $81.89 | $81.60 | 35 |
| 2025-04-02 | $81.81 | $81.81 | $81.81 | $81.81 | $81.53 | 11 |
| 2025-04-01 | $81.67 | $81.67 | $81.67 | $81.67 | $81.38 | 2 |
| 2025-03-31 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 60 |
| 2025-03-28 | $81.56 | $81.56 | $81.56 | $81.56 | $81.56 | 73 |
| 2025-03-27 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 13 |
| 2025-03-26 | $81.21 | $81.21 | $81.21 | $81.21 | $81.21 | 3 |
| 2025-03-25 | $81.53 | $81.53 | $81.53 | $81.53 | $81.53 | 17 |
| 2025-03-24 | $81.41 | $81.41 | $81.41 | $81.41 | $81.41 | 23 |
| 2025-03-21 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 748 |
| 2025-03-20 | $81.96 | $82.16 | $81.93 | $81.95 | $81.95 | 748 |
| 2025-03-19 | $82.01 | $82.01 | $82.01 | $82.01 | $82.01 | 78 |
| 2025-03-18 | $81.58 | $81.58 | $81.58 | $81.58 | $81.58 | 2 |
| 2025-03-17 | $81.38 | $81.38 | $81.38 | $81.38 | $81.38 | 118 |
| 2025-03-14 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 5 |
| 2025-03-13 | $81.24 | $81.24 | $81.24 | $81.24 | $81.24 | 17 |
| 2025-03-12 | $80.97 | $80.97 | $80.97 | $80.97 | $80.97 | 0 |
| 2025-03-11 | $81.24 | $81.24 | $81.24 | $81.24 | $81.24 | 2 |
| 2025-03-10 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 1 |
| 2025-03-07 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 11 |
| 2025-03-06 | $81.59 | $81.59 | $81.59 | $81.59 | $81.59 | 47 |
| 2025-03-05 | $82.29 | $82.29 | $81.87 | $81.87 | $81.87 | 129 |
| 2025-03-04 | $82.07 | $82.07 | $82.07 | $82.07 | $82.07 | 89 |
| 2025-03-03 | $82.31 | $82.31 | $82.31 | $82.31 | $82.31 | 3 |
| 2025-02-28 | $82.44 | $82.44 | $82.44 | $82.44 | $82.14 | 7 |
| 2025-02-27 | $82.15 | $82.15 | $82.15 | $82.15 | $81.84 | 2 |
| 2025-02-26 | $82.46 | $82.46 | $82.46 | $82.46 | $82.16 | 3 |
| 2025-02-25 | $82.32 | $82.32 | $82.32 | $82.32 | $82.02 | 2 |
| 2025-02-24 | $81.77 | $81.77 | $81.71 | $81.71 | $81.40 | 137 |
| 2025-02-21 | $81.55 | $81.55 | $81.55 | $81.55 | $81.25 | 124 |
| 2025-02-20 | $81.28 | $81.28 | $81.23 | $81.23 | $80.93 | 270 |
| 2025-02-19 | $81.08 | $81.08 | $81.08 | $81.08 | $80.78 | 2 |
| 2025-02-18 | $80.97 | $80.97 | $80.97 | $80.97 | $80.67 | 3 |
| 2025-02-14 | $81.35 | $81.35 | $81.35 | $81.35 | $81.05 | 12 |
| 2025-02-13 | $81.07 | $81.07 | $81.07 | $81.07 | $80.77 | 2 |
| 2025-02-12 | $80.37 | $80.37 | $80.37 | $80.37 | $80.08 | 4 |
| 2025-02-11 | $80.79 | $80.79 | $80.79 | $80.79 | $80.49 | 5 |
| 2025-02-10 | $80.94 | $80.94 | $80.94 | $80.94 | $80.65 | 5 |
| 2025-02-07 | $80.97 | $80.97 | $80.97 | $80.97 | $80.97 | 10 |
| 2025-02-06 | $81.34 | $81.37 | $81.32 | $81.32 | $81.32 | 420 |
| 2025-02-05 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 16 |
| 2025-02-04 | $80.57 | $80.95 | $80.57 | $80.95 | $80.95 | 506 |
| 2025-02-03 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 47 |
| 2025-01-31 | $80.78 | $80.78 | $80.78 | $80.78 | $80.49 | 122 |
| 2025-01-30 | $81.09 | $81.09 | $81.09 | $81.09 | $80.80 | 171 |
| 2025-01-29 | $80.98 | $80.98 | $80.98 | $80.98 | $80.69 | 106 |
| 2025-01-28 | $80.96 | $80.96 | $80.96 | $80.96 | $80.66 | 8 |
| 2025-01-27 | $81.10 | $81.10 | $81.10 | $81.10 | $80.80 | 27 |
| 2025-01-24 | $80.40 | $80.40 | $80.40 | $80.40 | $80.11 | 268 |
| 2025-01-23 | $80.45 | $80.45 | $80.45 | $80.45 | $80.16 | 5 |
| 2025-01-22 | $80.58 | $80.58 | $80.58 | $80.58 | $80.29 | 2 |
| 2025-01-21 | $80.81 | $80.81 | $80.81 | $80.81 | $80.52 | 24 |
| 2025-01-17 | $80.37 | $80.37 | $80.37 | $80.37 | $80.08 | 24 |
| 2025-01-16 | $80.30 | $80.30 | $80.30 | $80.30 | $80.02 | 8 |
| 2025-01-15 | $80.11 | $80.11 | $80.11 | $80.11 | $79.82 | 1 |
| 2025-01-14 | $79.00 | $79.20 | $79.00 | $79.20 | $78.92 | 205 |
| 2025-01-13 | $79.18 | $79.18 | $79.18 | $79.18 | $78.89 | 38 |
| 2025-01-10 | $79.31 | $79.31 | $79.31 | $79.31 | $79.02 | 7 |
| 2025-01-08 | $79.84 | $79.84 | $79.84 | $79.84 | $79.55 | 18 |
| 2025-01-07 | $79.63 | $79.68 | $79.63 | $79.68 | $79.39 | 117 |
| 2025-01-06 | $80.08 | $80.08 | $80.03 | $80.03 | $80.03 | 157 |
| 2025-01-03 | $80.39 | $80.39 | $80.20 | $80.20 | $80.20 | 120 |
| 2025-01-02 | $80.52 | $80.52 | $80.41 | $80.41 | $80.41 | 102 |
| 2024-12-31 | $80.68 | $80.68 | $80.36 | $80.38 | $80.38 | 919 |
| 2024-12-30 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 205 |
| 2024-12-27 | $80.49 | $80.49 | $80.28 | $80.28 | $80.28 | 154 |
| 2024-12-26 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 2 |
| 2024-12-24 | $80.27 | $80.50 | $80.27 | $80.50 | $80.50 | 113 |
| 2024-12-23 | $80.44 | $80.44 | $80.30 | $80.30 | $80.30 | 137 |
| 2024-12-20 | $80.78 | $80.78 | $80.53 | $80.53 | $80.53 | 114 |
| 2024-12-19 | $80.35 | $80.35 | $80.28 | $80.28 | $80.28 | 111 |
| 2024-12-18 | $81.58 | $81.58 | $80.70 | $80.70 | $80.70 | 130 |
| 2024-12-17 | $81.80 | $81.84 | $81.64 | $81.84 | $81.57 | 1,721 |
| 2024-12-16 | $81.90 | $81.90 | $81.90 | $81.90 | $81.63 | 55 |
| 2024-12-13 | $81.81 | $81.86 | $81.76 | $81.80 | $81.53 | 662 |
| 2024-12-12 | $82.24 | $82.24 | $82.24 | $82.24 | $81.96 | 51 |
| 2024-12-11 | $82.73 | $82.73 | $82.73 | $82.73 | $82.46 | 25 |
| 2024-12-10 | $82.97 | $82.97 | $82.97 | $82.97 | $82.70 | 9 |
| 2024-12-09 | $83.04 | $83.04 | $83.04 | $83.04 | $82.77 | 25 |
| 2024-12-06 | $83.29 | $83.29 | $83.29 | $83.29 | $83.01 | 16 |
| 2024-12-05 | $83.13 | $83.13 | $83.13 | $83.13 | $83.13 | 13 |
| 2024-12-04 | $83.07 | $83.07 | $83.07 | $83.07 | $83.07 | 71 |
| 2024-12-03 | $82.83 | $82.83 | $82.72 | $82.72 | $82.72 | 174 |
| 2024-12-02 | $82.95 | $82.95 | $82.95 | $82.95 | $82.95 | 13 |
| 2024-11-29 | $83.07 | $83.07 | $83.07 | $83.07 | $83.07 | 30 |
| 2024-11-27 | $82.57 | $82.57 | $82.57 | $82.57 | $82.57 | 2 |
| 2024-11-26 | $82.29 | $82.29 | $82.29 | $82.29 | $82.29 | 1 |
| 2024-11-25 | $82.53 | $82.53 | $82.53 | $82.53 | $82.53 | 24 |
| 2024-11-22 | $81.53 | $81.53 | $81.53 | $81.53 | $81.53 | 29 |
| 2024-11-21 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 10 |
| 2024-11-20 | $81.51 | $81.51 | $81.51 | $81.51 | $81.51 | 37 |
| 2024-11-19 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 20 |
| 2024-11-18 | $81.61 | $81.61 | $81.61 | $81.61 | $81.61 | 20 |
| 2024-11-15 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 16 |
| 2024-11-14 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 13 |
| 2024-11-13 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 0 |
| 2024-11-12 | $81.77 | $81.77 | $81.77 | $81.77 | $81.77 | 1 |
| 2024-11-11 | $82.53 | $82.53 | $82.53 | $82.53 | $82.53 | 53 |
| 2024-11-08 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 1 |
| 2024-11-07 | $82.37 | $82.37 | $82.37 | $82.37 | $82.37 | 5 |
| 2024-11-06 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 29 |
| 2024-11-05 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 13 |
| 2024-11-04 | $81.85 | $81.85 | $81.85 | $81.85 | $81.85 | 28 |
| 2024-11-01 | $81.38 | $81.38 | $81.31 | $81.31 | $81.31 | 104 |
| 2024-10-31 | $82.03 | $82.03 | $82.03 | $82.03 | $81.74 | 7 |
| 2024-10-30 | $82.16 | $82.16 | $82.16 | $82.16 | $81.87 | 3 |
| 2024-10-29 | $82.25 | $82.25 | $82.25 | $82.25 | $81.96 | 59 |
| 2024-10-28 | $82.16 | $82.16 | $82.16 | $82.16 | $81.88 | 59 |
| 2024-10-25 | $82.23 | $82.23 | $82.23 | $82.23 | $81.94 | 2 |
| 2024-10-24 | $82.43 | $82.49 | $82.43 | $82.49 | $82.20 | 201 |
| 2024-10-23 | $82.22 | $82.22 | $82.16 | $82.16 | $81.88 | 100 |
| 2024-10-22 | $82.34 | $82.48 | $82.34 | $82.48 | $82.19 | 106 |
| 2024-10-21 | $82.68 | $82.68 | $82.45 | $82.45 | $82.16 | 179 |
| 2024-10-18 | $83.48 | $83.48 | $83.33 | $83.33 | $83.04 | 106 |
| 2024-10-17 | $83.54 | $83.54 | $83.44 | $83.44 | $83.15 | 145 |
| 2024-10-16 | $83.99 | $83.99 | $83.99 | $83.99 | $83.70 | 2 |
| 2024-10-15 | $83.80 | $83.80 | $83.80 | $83.80 | $83.51 | 2 |
| 2024-10-14 | $83.39 | $83.39 | $83.39 | $83.39 | $83.10 | 39 |
| 2024-10-11 | $83.39 | $83.39 | $83.39 | $83.39 | $83.10 | 75 |
| 2024-10-10 | $83.43 | $83.43 | $83.43 | $83.43 | $83.14 | 75 |
| 2024-10-09 | $83.49 | $83.49 | $83.47 | $83.47 | $83.18 | 100 |
| 2024-10-08 | $83.63 | $83.63 | $83.63 | $83.63 | $83.34 | 41 |
| 2024-10-07 | $83.47 | $83.47 | $83.47 | $83.47 | $83.18 | 103 |
| 2024-10-04 | $83.91 | $83.91 | $83.91 | $83.91 | $83.62 | 16 |
| 2024-10-03 | $84.50 | $84.50 | $84.45 | $84.45 | $84.16 | 620 |
| 2024-10-02 | $84.62 | $84.88 | $84.62 | $84.88 | $84.59 | 961 |
| 2024-10-01 | $85.01 | $85.07 | $85.01 | $85.07 | $84.78 | 536 |
| 2024-09-30 | $85.02 | $85.02 | $85.02 | $85.02 | $84.45 | 99 |
| 2024-09-27 | $85.15 | $85.15 | $85.14 | $85.14 | $84.56 | 112 |
| 2024-09-26 | $84.92 | $84.92 | $84.87 | $84.89 | $84.89 | 1,061 |
| 2024-09-25 | $85.01 | $85.01 | $84.85 | $84.85 | $84.85 | 619 |
| 2024-09-24 | $85.36 | $85.36 | $85.36 | $85.36 | $85.36 | 2 |
| 2024-09-23 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 18 |
| 2024-09-20 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 12 |
| 2024-09-19 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 7 |
| 2024-09-18 | $85.20 | $85.20 | $85.20 | $85.20 | $85.20 | 2 |
| 2024-09-17 | $85.50 | $85.52 | $85.50 | $85.52 | $85.52 | 153 |
| 2024-09-16 | $85.61 | $85.61 | $85.61 | $85.61 | $85.61 | 27 |
| 2024-09-13 | $85.17 | $85.17 | $85.17 | $85.17 | $85.17 | 4 |
| 2024-09-12 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 64 |
| 2024-09-11 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 2 |
| 2024-09-10 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 4 |
| 2024-09-09 | $84.66 | $84.66 | $84.66 | $84.66 | $84.66 | 9 |
| 2024-09-06 | $84.45 | $84.45 | $84.45 | $84.45 | $84.45 | 25 |
| 2024-09-05 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 12 |
| 2024-09-04 | $84.13 | $84.13 | $83.98 | $84.13 | $84.13 | 226 |
| 2024-09-03 | $83.61 | $83.61 | $83.61 | $83.61 | $83.61 | 15 |
| 2024-08-30 | $83.64 | $83.64 | $83.64 | $83.64 | $83.35 | 17 |
| 2024-08-29 | $83.90 | $83.90 | $83.90 | $83.90 | $83.62 | 54 |
| 2024-08-28 | $84.16 | $84.16 | $84.00 | $84.00 | $83.71 | 396 |
| 2024-08-27 | $84.17 | $84.17 | $84.17 | $84.17 | $84.17 | 3 |
| 2024-08-26 | $84.24 | $84.24 | $84.24 | $84.24 | $84.24 | 79 |
| 2024-08-23 | $84.36 | $84.36 | $84.36 | $84.36 | $84.36 | 3 |
| 2024-08-22 | $83.86 | $83.86 | $83.86 | $83.86 | $83.86 | 2 |
| 2024-08-21 | $84.23 | $84.23 | $84.23 | $84.23 | $84.23 | 6 |
| 2024-08-20 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 2 |
| 2024-08-19 | $83.77 | $83.77 | $83.77 | $83.77 | $83.77 | 4 |
| 2024-08-16 | $83.62 | $83.62 | $83.62 | $83.62 | $83.62 | 2 |
| 2024-08-15 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 2 |
| 2024-08-14 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 10 |
| 2024-08-13 | $83.22 | $83.22 | $83.22 | $83.22 | $83.22 | 2 |
| 2024-08-12 | $82.66 | $82.66 | $82.66 | $82.66 | $82.66 | 5 |
| 2024-08-09 | $82.53 | $82.53 | $82.53 | $82.53 | $82.53 | 88 |
| 2024-08-08 | $82.10 | $82.10 | $82.10 | $82.10 | $82.10 | 1 |
| 2024-08-07 | $82.09 | $82.09 | $82.09 | $82.09 | $82.09 | 117 |
| 2024-08-06 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 17 |
| 2024-08-05 | $82.94 | $82.94 | $82.94 | $82.94 | $82.94 | 13 |
| 2024-08-02 | $83.22 | $83.22 | $83.22 | $83.22 | $83.22 | 2 |
| 2024-08-01 | $82.42 | $82.42 | $82.42 | $82.42 | $82.42 | 0 |
| 2024-07-31 | $82.37 | $82.37 | $82.37 | $82.37 | $82.09 | 175 |
| 2024-07-30 | $81.92 | $81.94 | $81.92 | $81.94 | $81.66 | 175 |
| 2024-07-29 | $81.86 | $81.86 | $81.86 | $81.86 | $81.58 | 3 |
| 2024-07-26 | $81.68 | $81.68 | $81.68 | $81.68 | $81.40 | 2 |
| 2024-07-25 | $81.25 | $81.25 | $81.25 | $81.25 | $80.98 | 8 |
| 2024-07-24 | $81.31 | $81.31 | $80.98 | $80.98 | $80.98 | 103 |
| 2024-07-23 | $81.43 | $81.43 | $81.43 | $81.43 | $81.43 | 6 |
| 2024-07-22 | $81.78 | $81.78 | $81.51 | $81.51 | $81.51 | 233 |
| 2024-07-19 | $81.60 | $81.60 | $81.53 | $81.53 | $81.53 | 100 |
| 2024-07-18 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 2 |
| 2024-07-17 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | 204 |
| 2024-07-16 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 58 |
| 2024-07-15 | $81.92 | $81.92 | $81.71 | $81.71 | $81.71 | 528 |
| 2024-07-12 | $81.97 | $82.16 | $81.94 | $82.16 | $82.16 | 3,234 |
| 2024-07-11 | $81.88 | $81.88 | $81.88 | $81.88 | $81.88 | 102 |
| 2024-07-10 | $81.41 | $81.41 | $81.41 | $81.41 | $81.41 | 102 |
| 2024-07-09 | $81.26 | $81.26 | $81.26 | $81.26 | $81.26 | 103 |
| 2024-07-08 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 207 |
| 2024-07-05 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 20 |
| 2024-07-03 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 222 |
| 2024-07-02 | $80.35 | $80.35 | $80.35 | $80.35 | $80.35 | 219 |
| 2024-07-01 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 13 |
| 2024-06-28 | $80.82 | $80.82 | $80.67 | $80.67 | $80.38 | 100 |
| 2024-06-27 | $81.09 | $81.09 | $81.09 | $81.09 | $80.80 | 143 |
| 2024-06-26 | $80.98 | $80.98 | $80.98 | $80.98 | $80.69 | 84 |
| 2024-06-25 | $81.41 | $81.44 | $81.41 | $81.44 | $81.15 | 208 |
| 2024-06-24 | $81.47 | $81.48 | $81.47 | $81.48 | $81.19 | 106 |
| 2024-06-21 | $81.31 | $81.31 | $81.31 | $81.31 | $81.02 | 188 |
| 2024-06-20 | $81.30 | $81.30 | $81.30 | $81.30 | $81.01 | 123 |
| 2024-06-18 | $81.59 | $81.59 | $81.59 | $81.59 | $81.30 | 47 |
| 2024-06-17 | $81.23 | $81.23 | $81.23 | $81.23 | $80.94 | 10 |
| 2024-06-14 | $81.56 | $81.56 | $81.44 | $81.55 | $81.26 | 1,268 |
| 2024-06-13 | $81.55 | $81.55 | $81.55 | $81.55 | $81.26 | 192 |
| 2024-06-12 | $81.61 | $81.61 | $81.12 | $81.12 | $80.83 | 451 |
| 2024-06-11 | $80.70 | $80.70 | $80.70 | $80.70 | $80.41 | 84 |
| 2024-06-10 | $80.34 | $80.36 | $80.34 | $80.36 | $80.07 | 225 |
| 2024-06-07 | $80.45 | $80.45 | $80.45 | $80.45 | $80.16 | 212 |
| 2024-06-06 | $81.33 | $81.33 | $81.22 | $81.22 | $80.93 | 191 |
| 2024-06-05 | $81.27 | $81.27 | $81.27 | $81.27 | $80.98 | 96 |
| 2024-06-04 | $81.01 | $81.01 | $81.01 | $81.01 | $80.72 | 12 |
| 2024-06-03 | $80.69 | $80.69 | $80.69 | $80.69 | $80.40 | 88 |
| 2024-05-31 | $80.47 | $80.47 | $80.47 | $80.47 | $79.91 | 3 |
| 2024-05-30 | $79.97 | $79.98 | $79.97 | $79.98 | $79.43 | 511 |
| 2024-05-29 | $79.58 | $79.58 | $79.56 | $79.58 | $79.03 | 200 |
| 2024-05-28 | $80.02 | $80.02 | $80.02 | $80.02 | $79.46 | 6 |
| 2024-05-24 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 27 |
| 2024-05-23 | $80.32 | $80.32 | $80.06 | $80.24 | $80.24 | 2,818 |
| 2024-05-22 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 7 |
| 2024-05-21 | $80.78 | $80.78 | $80.75 | $80.75 | $80.75 | 558 |
| 2024-05-20 | $80.55 | $80.55 | $80.55 | $80.55 | $80.55 | 133 |
| 2024-05-17 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 87 |
| 2024-05-16 | $80.81 | $80.81 | $80.81 | $80.81 | $80.81 | 12 |
| 2024-05-15 | $80.90 | $80.99 | $80.90 | $80.97 | $80.97 | 766 |
| 2024-05-14 | $80.30 | $80.30 | $80.28 | $80.28 | $80.28 | 810 |
| 2024-05-13 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 41 |
| 2024-05-10 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 28 |
| 2024-05-09 | $80.27 | $80.27 | $80.25 | $80.25 | $80.25 | 2,750 |
| 2024-05-08 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 28 |
| 2024-05-07 | $80.48 | $80.49 | $80.29 | $80.29 | $80.29 | 11,623 |
| 2024-05-06 | $80.21 | $80.21 | $80.21 | $80.21 | $80.21 | 15 |
| 2024-05-03 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 29 |
| 2024-05-02 | $79.44 | $79.44 | $79.44 | $79.44 | $79.44 | 924 |
| 2024-05-01 | $78.80 | $78.92 | $78.80 | $78.92 | $78.92 | 924 |
| 2024-04-30 | $78.92 | $78.92 | $78.92 | $78.92 | $78.63 | 3 |
| 2024-04-29 | $79.39 | $79.39 | $79.37 | $79.37 | $79.08 | 3,048 |
| 2024-04-26 | $79.03 | $79.03 | $79.03 | $79.03 | $79.03 | 2 |
| 2024-04-25 | $78.82 | $78.82 | $78.74 | $78.74 | $78.74 | 415 |
| 2024-04-24 | $78.92 | $78.92 | $78.91 | $78.91 | $78.91 | 314 |
| 2024-04-23 | $79.32 | $79.32 | $79.32 | $79.32 | $79.32 | 181 |
| 2024-04-22 | $79.07 | $79.07 | $79.07 | $79.07 | $79.07 | 181 |
| 2024-04-19 | $78.88 | $78.88 | $78.88 | $78.88 | $78.88 | 104 |
| 2024-04-18 | $78.84 | $78.85 | $78.84 | $78.85 | $78.85 | 855 |
| 2024-04-17 | $79.10 | $79.10 | $79.10 | $79.10 | $79.10 | 113 |
| 2024-04-16 | $78.63 | $78.63 | $78.63 | $78.63 | $78.63 | 102 |
| 2024-04-15 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 200 |
| 2024-04-12 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 103 |
| 2024-04-11 | $79.63 | $79.63 | $79.61 | $79.61 | $79.61 | 204 |
| 2024-04-10 | $79.71 | $79.71 | $79.71 | $79.71 | $79.71 | 17 |
| 2024-04-09 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 2 |
| 2024-04-08 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 103 |
| 2024-04-05 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 19 |
| 2024-04-04 | $80.80 | $80.80 | $80.79 | $80.79 | $80.79 | 104 |
| 2024-04-03 | $80.73 | $80.73 | $80.73 | $80.73 | $80.73 | 172 |
| 2024-04-02 | $80.73 | $80.73 | $80.73 | $80.73 | $80.73 | 2 |
| 2024-04-01 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 39 |
| 2024-03-28 | $81.93 | $81.93 | $81.93 | $81.93 | $81.65 | 2,560 |
| 2024-03-27 | $81.69 | $81.91 | $81.64 | $81.91 | $81.62 | 2,560 |
| 2024-03-26 | $81.43 | $81.48 | $81.43 | $81.43 | $81.15 | 606 |
| 2024-03-25 | $81.36 | $81.36 | $81.36 | $81.36 | $81.08 | 310 |
| 2024-03-22 | $81.73 | $81.73 | $81.73 | $81.73 | $81.45 | 7 |
| 2024-03-21 | $81.35 | $81.46 | $81.35 | $81.41 | $81.41 | 239 |
| 2024-03-20 | $81.28 | $81.28 | $81.28 | $81.28 | $81.28 | 51 |
| 2024-03-19 | $81.17 | $81.17 | $81.17 | $81.17 | $81.17 | 51 |
| 2024-03-18 | $80.97 | $80.97 | $80.97 | $80.97 | $80.97 | 2 |
| 2024-03-15 | $81.11 | $81.11 | $81.11 | $81.11 | $81.11 | 84 |
| 2024-03-14 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 54 |
| 2024-03-13 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 54 |
| 2024-03-12 | $81.74 | $81.74 | $81.72 | $81.72 | $81.72 | 298 |
| 2024-03-11 | $82.07 | $82.07 | $81.91 | $81.91 | $81.91 | 1,884 |
| 2024-03-08 | $81.95 | $81.95 | $81.94 | $81.94 | $81.94 | 445 |
| 2024-03-07 | $81.85 | $81.85 | $81.85 | $81.85 | $81.85 | 22 |
| 2024-03-06 | $81.63 | $81.63 | $81.63 | $81.63 | $81.63 | 26 |
| 2024-03-05 | $81.51 | $81.51 | $81.43 | $81.43 | $81.43 | 1,010 |
| 2024-03-04 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 3 |
| 2024-03-01 | $81.21 | $81.21 | $81.16 | $81.16 | $81.16 | 191 |
| 2024-02-29 | $80.95 | $80.95 | $80.95 | $80.95 | $80.67 | 2,697 |
| 2024-02-28 | $80.85 | $80.88 | $80.82 | $80.82 | $80.54 | 2,697 |
| 2024-02-27 | $80.87 | $80.87 | $80.87 | $80.87 | $80.59 | 101 |
| 2024-02-26 | $81.20 | $81.20 | $80.95 | $80.95 | $80.67 | 28,208 |
| 2024-02-23 | $81.23 | $81.23 | $81.23 | $81.23 | $80.95 | 7 |
| 2024-02-22 | $81.08 | $81.08 | $80.99 | $80.99 | $80.71 | 240 |
| 2024-02-21 | $80.90 | $80.90 | $80.90 | $80.90 | $80.62 | 55 |
| 2024-02-20 | $81.07 | $81.07 | $81.07 | $81.07 | $80.79 | 55 |
| 2024-02-16 | $80.82 | $80.82 | $80.82 | $80.82 | $80.54 | 2 |
| 2024-02-15 | $81.03 | $81.09 | $81.03 | $81.09 | $80.81 | 211 |
| 2024-02-14 | $80.67 | $80.80 | $80.67 | $80.80 | $80.52 | 1,216 |
| 2024-02-13 | $80.45 | $80.45 | $80.45 | $80.45 | $80.17 | 124 |
| 2024-02-12 | $81.27 | $81.27 | $81.27 | $81.27 | $80.98 | 26 |
| 2024-02-09 | $81.28 | $81.29 | $81.26 | $81.26 | $80.97 | 502 |
| 2024-02-08 | $81.40 | $81.40 | $81.40 | $81.40 | $81.11 | 11 |
| 2024-02-07 | $81.86 | $81.86 | $81.79 | $81.79 | $81.50 | 1,452 |
| 2024-02-06 | $82.08 | $82.08 | $82.08 | $82.08 | $81.80 | 73 |
| 2024-02-05 | $81.61 | $81.61 | $81.61 | $81.61 | $81.33 | 51 |
| 2024-02-02 | $82.40 | $82.44 | $82.39 | $82.39 | $82.11 | 1,298 |
| 2024-02-01 | $83.29 | $83.29 | $83.09 | $83.09 | $82.81 | 1,650 |
| 2024-01-31 | $82.72 | $82.77 | $82.70 | $82.70 | $82.14 | 230 |
| 2024-01-30 | $82.34 | $82.59 | $82.34 | $82.59 | $82.03 | 232 |
| 2024-01-29 | $82.47 | $82.47 | $82.40 | $82.40 | $81.84 | 105 |
| 2024-01-26 | $82.10 | $82.13 | $82.09 | $82.09 | $81.53 | 1,602 |
| 2024-01-25 | $82.21 | $82.24 | $82.06 | $82.24 | $81.68 | 3,617 |
| 2024-01-24 | $81.89 | $81.98 | $81.75 | $81.75 | $81.19 | 8,900 |
| 2024-01-23 | $81.90 | $81.93 | $81.90 | $81.92 | $81.37 | 2,174 |
| 2024-01-22 | $82.20 | $82.20 | $82.09 | $82.09 | $81.53 | 3,798 |
| 2024-01-19 | $81.66 | $81.93 | $81.66 | $81.93 | $81.38 | 747 |
| 2024-01-18 | $81.82 | $81.92 | $81.82 | $81.87 | $81.31 | 3,129 |
| 2024-01-17 | $81.98 | $81.98 | $81.98 | $81.98 | $81.42 | 622 |
| 2024-01-16 | $82.28 | $82.28 | $82.17 | $82.17 | $81.61 | 264 |
| 2024-01-12 | $82.99 | $82.99 | $82.99 | $82.99 | $82.99 | 92 |
| 2024-01-11 | $82.80 | $82.80 | $82.80 | $82.80 | $82.80 | 112 |
| 2024-01-10 | $82.46 | $82.46 | $82.31 | $82.31 | $82.31 | 555 |
| 2024-01-09 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 21 |
| 2024-01-08 | $82.26 | $82.26 | $82.26 | $82.26 | $82.26 | 81 |
| 2024-01-05 | $81.65 | $81.65 | $81.65 | $81.65 | $81.65 | 42 |
| 2024-01-04 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 3 |
| 2024-01-03 | $82.41 | $82.41 | $82.41 | $82.41 | $82.41 | 23 |
| 2024-01-02 | $82.55 | $82.55 | $82.55 | $82.55 | $82.55 | 64 |
| 2023-12-29 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 72 |
| 2023-12-28 | $83.42 | $83.48 | $83.42 | $83.46 | $83.46 | 280 |
| 2023-12-27 | $83.67 | $83.67 | $83.67 | $83.67 | $83.67 | 124 |
| 2023-12-26 | $82.92 | $82.92 | $82.92 | $82.92 | $82.92 | 92 |
| 2023-12-22 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 90 |
| 2023-12-21 | $82.61 | $82.84 | $82.61 | $82.84 | $82.84 | 227 |
| 2023-12-20 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 62 |
| 2023-12-19 | $82.66 | $82.66 | $82.66 | $82.66 | $82.66 | 57 |
| 2023-12-18 | $82.68 | $82.68 | $82.62 | $82.62 | $82.62 | 1,514 |
| 2023-12-15 | $82.92 | $82.99 | $82.92 | $82.99 | $82.99 | 1,555 |
| 2023-12-14 | $83.13 | $83.13 | $83.13 | $83.13 | $83.13 | 66 |
| 2023-12-13 | $82.49 | $82.49 | $82.49 | $82.49 | $82.22 | 19 |
| 2023-12-12 | $81.13 | $81.13 | $81.13 | $81.13 | $80.86 | 49 |
| 2023-12-11 | $80.67 | $80.67 | $80.67 | $80.67 | $80.41 | 21 |
| 2023-12-08 | $80.72 | $80.72 | $80.72 | $80.72 | $80.72 | 113 |
| 2023-12-07 | $81.26 | $81.26 | $81.16 | $81.16 | $81.16 | 1,339 |
| 2023-12-06 | $81.20 | $81.20 | $81.15 | $81.15 | $81.15 | 233 |
| 2023-12-05 | $80.57 | $80.84 | $80.57 | $80.84 | $80.84 | 278 |
| 2023-12-04 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 43 |
| 2023-12-01 | $80.55 | $80.55 | $80.55 | $80.55 | $80.55 | 16 |
| 2023-11-30 | $79.95 | $79.95 | $79.95 | $79.95 | $79.68 | 4 |
| 2023-11-29 | $80.25 | $80.34 | $80.20 | $80.34 | $80.07 | 626 |
| 2023-11-28 | $79.70 | $79.70 | $79.70 | $79.70 | $79.43 | 25 |
| 2023-11-27 | $79.40 | $79.40 | $79.40 | $79.40 | $79.13 | 46 |
| 2023-11-24 | $78.81 | $78.81 | $78.81 | $78.81 | $78.81 | 39 |
| 2023-11-22 | $79.13 | $79.13 | $79.13 | $79.13 | $79.13 | 6 |
| 2023-11-21 | $78.96 | $78.97 | $78.89 | $78.89 | $78.89 | 1,237 |
| 2023-11-20 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 11 |
| 2023-11-17 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 34 |
| 2023-11-16 | $78.29 | $78.29 | $78.27 | $78.27 | $78.27 | 272 |
| 2023-11-15 | $77.52 | $77.66 | $77.52 | $77.66 | $77.66 | 520 |
| 2023-11-14 | $78.04 | $78.04 | $78.04 | $78.04 | $78.04 | 11 |
| 2023-11-13 | $76.86 | $76.86 | $76.86 | $76.86 | $76.86 | 86 |
| 2023-11-10 | $76.88 | $76.88 | $76.88 | $76.88 | $76.88 | 83 |
| 2023-11-09 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 31 |
| 2023-11-08 | $77.20 | $77.20 | $77.20 | $77.20 | $77.20 | 138 |
| 2023-11-07 | $76.82 | $76.82 | $76.82 | $76.82 | $76.82 | 31 |
| 2023-11-06 | $76.19 | $76.19 | $76.19 | $76.19 | $76.19 | 85 |
| 2023-11-03 | $76.63 | $76.63 | $76.63 | $76.63 | $76.63 | 66 |
| 2023-11-02 | $76.27 | $76.27 | $76.27 | $76.27 | $76.27 | 49 |
| 2023-11-01 | $75.38 | $75.38 | $75.38 | $75.38 | $75.38 | 32 |
| 2023-10-31 | $74.67 | $74.67 | $74.67 | $74.67 | $74.40 | 16 |
| 2023-10-30 | $74.67 | $74.67 | $74.67 | $74.67 | $74.40 | 0 |
| 2023-10-27 | $74.77 | $74.78 | $74.77 | $74.78 | $74.51 | 247 |
| 2023-10-26 | $75.06 | $75.06 | $75.06 | $75.06 | $74.79 | 17 |
| 2023-10-25 | $74.45 | $74.56 | $74.45 | $74.56 | $74.29 | 140 |
| 2023-10-24 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 30 |
| 2023-10-23 | $74.78 | $74.78 | $74.78 | $74.78 | $74.78 | 104 |
| 2023-10-20 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 22 |
| 2023-10-19 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 12 |
| 2023-10-18 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 5 |
| 2023-10-17 | $75.08 | $75.08 | $75.08 | $75.08 | $75.08 | 49 |
| 2023-10-16 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 25 |
| 2023-10-13 | $76.21 | $76.21 | $76.21 | $76.21 | $76.21 | 48 |
| 2023-10-12 | $75.78 | $75.78 | $75.78 | $75.78 | $75.78 | 37 |
| 2023-10-11 | $76.57 | $76.57 | $76.57 | $76.57 | $76.57 | 74 |
| 2023-10-10 | $76.11 | $76.11 | $76.11 | $76.11 | $76.11 | 100 |
| 2023-10-09 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 50 |
| 2023-10-06 | $75.21 | $75.21 | $75.21 | $75.21 | $75.21 | 1 |
| 2023-10-05 | $75.39 | $75.39 | $75.39 | $75.39 | $75.39 | 63 |
| 2023-10-04 | $75.56 | $75.56 | $75.56 | $75.56 | $75.56 | 30 |
| 2023-10-03 | $75.44 | $75.44 | $74.82 | $74.82 | $74.82 | 151 |
| 2023-10-02 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 19 |
| 2023-09-29 | $76.64 | $76.64 | $76.64 | $76.64 | $76.38 | 68 |
| 2023-09-28 | $76.76 | $76.76 | $76.76 | $76.76 | $76.50 | 30 |
| 2023-09-27 | $76.56 | $76.63 | $76.56 | $76.63 | $76.37 | 246 |
| 2023-09-26 | $77.02 | $77.02 | $77.02 | $77.02 | $76.75 | 18 |
| 2023-09-25 | $77.28 | $77.28 | $77.28 | $77.28 | $77.01 | 44 |
| 2023-09-22 | $77.99 | $77.99 | $77.99 | $77.99 | $77.72 | 57 |
| 2023-09-21 | $77.62 | $77.62 | $77.54 | $77.54 | $77.28 | 867 |
| 2023-09-20 | $78.55 | $78.59 | $78.35 | $78.35 | $78.09 | 284 |
| 2023-09-19 | $78.27 | $78.27 | $78.27 | $78.27 | $78.00 | 7 |
| 2023-09-18 | $78.53 | $78.53 | $78.53 | $78.53 | $78.26 | 50 |
| 2023-09-15 | $78.39 | $78.39 | $78.39 | $78.39 | $78.12 | 31 |
| 2023-09-14 | $78.60 | $78.60 | $78.51 | $78.51 | $78.24 | 334 |
| 2023-09-13 | $78.64 | $78.64 | $78.64 | $78.64 | $78.64 | 37 |
| 2023-09-12 | $78.43 | $78.43 | $78.43 | $78.43 | $78.43 | 21 |
| 2023-09-11 | $78.57 | $78.57 | $78.47 | $78.47 | $78.47 | 807 |
| 2023-09-08 | $78.63 | $78.63 | $78.63 | $78.63 | $78.63 | 32 |
| 2023-09-07 | $78.51 | $78.51 | $78.51 | $78.51 | $78.51 | 303 |
| 2023-09-06 | $78.18 | $78.22 | $78.18 | $78.22 | $78.22 | 303 |
| 2023-09-05 | $78.34 | $78.34 | $78.29 | $78.29 | $78.29 | 194 |
| 2023-09-01 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 35 |
| 2023-08-31 | $79.82 | $79.82 | $79.65 | $79.65 | $79.39 | 124 |
| 2023-08-30 | $79.47 | $79.47 | $79.47 | $79.47 | $79.22 | 8 |
| 2023-08-29 | $79.58 | $79.58 | $79.58 | $79.58 | $79.33 | 5 |
| 2023-08-28 | $78.99 | $78.99 | $78.99 | $78.99 | $78.73 | 40 |
| 2023-08-25 | $78.73 | $78.73 | $78.73 | $78.73 | $78.48 | 22 |
| 2023-08-24 | $78.73 | $78.73 | $78.73 | $78.73 | $78.47 | 24 |
| 2023-08-23 | $78.95 | $78.95 | $78.95 | $78.95 | $78.69 | 20 |
| 2023-08-22 | $77.86 | $77.86 | $77.86 | $77.86 | $77.61 | 80 |
| 2023-08-21 | $77.68 | $77.68 | $77.68 | $77.68 | $77.43 | 53 |
| 2023-08-18 | $78.11 | $78.11 | $78.11 | $78.11 | $77.86 | 5 |
| 2023-08-17 | $77.79 | $77.79 | $77.79 | $77.79 | $77.54 | 4 |
| 2023-08-16 | $78.04 | $78.04 | $78.04 | $78.04 | $77.79 | 4 |
| 2023-08-15 | $78.40 | $78.40 | $78.40 | $78.40 | $78.14 | 16 |
| 2023-08-14 | $78.75 | $78.75 | $78.75 | $78.75 | $78.50 | 21 |
| 2023-08-11 | $78.83 | $78.83 | $78.83 | $78.83 | $78.57 | 24 |
| 2023-08-10 | $79.09 | $79.09 | $79.09 | $79.09 | $78.83 | 19 |
| 2023-08-09 | $79.65 | $79.65 | $79.65 | $79.65 | $79.39 | 34 |
| 2023-08-08 | $79.55 | $79.55 | $79.55 | $79.55 | $79.29 | 11 |
| 2023-08-07 | $79.23 | $79.23 | $79.23 | $79.23 | $78.98 | 13 |
| 2023-08-04 | $79.45 | $79.45 | $79.45 | $79.45 | $79.20 | 12 |
| 2023-08-03 | $78.56 | $78.58 | $78.56 | $78.58 | $78.33 | 236 |
| 2023-08-02 | $79.30 | $79.30 | $79.30 | $79.30 | $79.04 | 29 |
| 2023-08-01 | $79.80 | $79.80 | $79.80 | $79.80 | $79.54 | 24 |
| 2023-07-31 | $80.81 | $80.81 | $80.81 | $80.81 | $80.29 | 53 |
| 2023-07-28 | $80.62 | $80.62 | $80.62 | $80.62 | $80.10 | 30 |
| 2023-07-27 | $80.70 | $80.72 | $80.14 | $80.14 | $79.62 | 705 |
| 2023-07-26 | $81.06 | $81.06 | $81.06 | $81.06 | $80.54 | 20 |
| 2023-07-25 | $80.71 | $80.71 | $80.71 | $80.71 | $80.20 | 17 |
| 2023-07-24 | $80.86 | $80.86 | $80.86 | $80.86 | $80.34 | 52 |
| 2023-07-21 | $80.94 | $80.94 | $80.94 | $80.94 | $80.42 | 17 |
| 2023-07-20 | $80.76 | $80.76 | $80.76 | $80.76 | $80.24 | 21 |
| 2023-07-19 | $81.31 | $81.31 | $81.31 | $81.31 | $80.79 | 66 |
| 2023-07-18 | $80.90 | $80.90 | $80.90 | $80.90 | $80.38 | 40 |
| 2023-07-17 | $80.65 | $80.65 | $80.65 | $80.65 | $80.13 | 77 |
| 2023-07-14 | $80.55 | $80.55 | $80.55 | $80.55 | $80.03 | 86 |
| 2023-07-13 | $81.14 | $81.14 | $81.14 | $81.14 | $80.62 | 18 |
| 2023-07-12 | $80.67 | $80.67 | $80.67 | $80.67 | $80.16 | 13 |
| 2023-07-11 | $79.89 | $79.89 | $79.89 | $79.89 | $79.38 | 31 |
| 2023-07-10 | $79.58 | $79.58 | $79.58 | $79.58 | $79.07 | 92 |
| 2023-07-07 | $79.19 | $79.19 | $79.19 | $79.19 | $78.68 | 63 |
| 2023-07-06 | $79.26 | $79.26 | $79.26 | $79.26 | $78.76 | 101 |
| 2023-07-05 | $80.03 | $80.03 | $80.03 | $80.03 | $79.52 | 73 |
| 2023-07-03 | $80.64 | $80.64 | $80.64 | $80.64 | $80.13 | 35 |
| 2023-06-30 | $80.93 | $81.05 | $80.93 | $81.05 | $81.05 | 344 |
| 2023-06-29 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 9 |
| 2023-06-28 | $81.09 | $81.09 | $81.09 | $81.09 | $81.09 | 65 |
| 2023-06-27 | $80.72 | $80.72 | $80.72 | $80.72 | $80.72 | 37 |
| 2023-06-26 | $80.90 | $80.90 | $80.90 | $80.90 | $80.90 | 87 |
| 2023-06-23 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 230 |
| 2023-06-22 | $80.58 | $80.58 | $80.58 | $80.58 | $80.58 | 20 |
| 2023-06-21 | $81.02 | $81.02 | $81.02 | $81.02 | $81.02 | 34 |
| 2023-06-20 | $81.13 | $81.13 | $81.08 | $81.08 | $81.08 | 216 |
| 2023-06-16 | $80.77 | $80.77 | $80.77 | $80.77 | $80.77 | 35 |
| 2023-06-15 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 88 |
| 2023-06-14 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 69 |
| 2023-06-13 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 35 |
| 2023-06-12 | $80.31 | $80.31 | $80.31 | $80.31 | $80.31 | 68 |
| 2023-06-09 | $80.12 | $80.12 | $80.12 | $80.12 | $80.12 | 24 |
| 2023-06-08 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 21 |
| 2023-06-07 | $80.52 | $80.52 | $79.77 | $79.77 | $79.77 | 206 |
| 2023-06-06 | $80.49 | $80.49 | $80.49 | $80.49 | $80.49 | 8 |
| 2023-06-05 | $80.42 | $80.42 | $80.42 | $80.42 | $80.42 | 53 |
| 2023-06-02 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 40 |
| 2023-06-01 | $80.86 | $80.86 | $80.81 | $80.81 | $80.81 | 331 |
| 2023-05-31 | $80.81 | $80.81 | $80.81 | $80.81 | $80.56 | 9 |
| 2023-05-30 | $80.44 | $80.44 | $80.44 | $80.44 | $80.19 | 87 |
| 2023-05-26 | $79.80 | $79.92 | $79.80 | $79.92 | $79.92 | 498 |
| 2023-05-25 | $79.58 | $79.58 | $79.58 | $79.58 | $79.58 | 54 |
| 2023-05-24 | $79.87 | $79.87 | $79.87 | $79.87 | $79.87 | 30 |
| 2023-05-23 | $80.12 | $80.15 | $80.12 | $80.15 | $80.15 | 540 |
| 2023-05-22 | $79.96 | $79.96 | $79.91 | $79.91 | $79.91 | 379 |
| 2023-05-19 | $79.94 | $79.94 | $79.94 | $79.94 | $79.94 | 21 |
| 2023-05-18 | $80.08 | $80.08 | $80.08 | $80.08 | $80.08 | 21 |
| 2023-05-17 | $80.40 | $80.40 | $80.32 | $80.32 | $80.32 | 317 |
| 2023-05-16 | $80.48 | $80.48 | $80.36 | $80.36 | $80.36 | 210 |
| 2023-05-15 | $80.77 | $80.77 | $80.77 | $80.77 | $80.77 | 89 |
| 2023-05-12 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 61 |
| 2023-05-11 | $81.78 | $81.78 | $81.71 | $81.71 | $81.71 | 279 |
| 2023-05-10 | $81.35 | $81.35 | $81.35 | $81.35 | $81.35 | 38 |
| 2023-05-09 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 12 |
| 2023-05-08 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 81 |
| 2023-05-05 | $81.34 | $81.34 | $81.34 | $81.34 | $81.34 | 64 |
| 2023-05-04 | $81.72 | $81.72 | $81.66 | $81.66 | $81.66 | 122 |
| 2023-05-03 | $81.91 | $81.91 | $81.85 | $81.85 | $81.85 | 126 |
| 2023-05-02 | $81.57 | $81.72 | $81.57 | $81.72 | $81.72 | 223 |
| 2023-05-01 | $80.77 | $80.77 | $80.77 | $80.77 | $80.77 | 120 |
| 2023-04-28 | $82.32 | $82.32 | $82.32 | $82.32 | $82.07 | 245 |
| 2023-04-27 | $81.70 | $81.70 | $81.70 | $81.70 | $81.45 | 18 |
| 2023-04-26 | $81.99 | $81.99 | $81.99 | $81.99 | $81.74 | 141 |
| 2023-04-25 | $82.41 | $82.41 | $82.37 | $82.41 | $82.16 | 287 |
| 2023-04-24 | $81.97 | $81.97 | $81.97 | $81.97 | $81.72 | 39 |
| 2023-04-21 | $81.63 | $81.63 | $81.63 | $81.63 | $81.38 | 37 |
| 2023-04-20 | $81.58 | $81.58 | $81.58 | $81.58 | $81.33 | 10 |
| 2023-04-19 | $81.26 | $81.26 | $81.26 | $81.26 | $81.01 | 27 |
| 2023-04-18 | $81.68 | $81.68 | $81.68 | $81.68 | $81.43 | 13 |
| 2023-04-17 | $81.56 | $81.56 | $81.45 | $81.45 | $81.20 | 137 |
| 2023-04-14 | $81.93 | $81.93 | $81.93 | $81.93 | $81.68 | 78 |
| 2023-04-13 | $82.16 | $82.16 | $82.16 | $82.16 | $81.91 | 9 |
| 2023-04-12 | $82.02 | $82.02 | $82.02 | $82.02 | $81.77 | 34 |
| 2023-04-11 | $82.12 | $82.22 | $82.12 | $82.22 | $81.97 | 421 |
| 2023-04-10 | $82.02 | $82.21 | $82.02 | $82.21 | $81.96 | 447 |
| 2023-04-06 | $82.61 | $82.61 | $82.61 | $82.61 | $82.35 | 42 |
| 2023-04-05 | $82.68 | $82.68 | $82.68 | $82.68 | $82.42 | 93 |
| 2023-04-04 | $82.45 | $82.45 | $82.45 | $82.45 | $82.20 | 22 |
| 2023-04-03 | $82.33 | $82.33 | $82.33 | $82.33 | $82.08 | 70 |
| 2023-03-31 | $82.17 | $82.17 | $82.17 | $82.17 | $81.68 | 42 |
| 2023-03-30 | $81.41 | $81.41 | $81.41 | $81.41 | $80.93 | 14 |
| 2023-03-29 | $81.28 | $81.28 | $81.28 | $81.28 | $80.79 | 76 |
| 2023-03-28 | $80.95 | $80.95 | $80.95 | $80.95 | $80.47 | 24 |
| 2023-03-27 | $81.09 | $81.09 | $81.09 | $81.09 | $80.61 | 50 |
| 2023-03-24 | $82.07 | $82.07 | $82.07 | $82.07 | $81.58 | 51 |
| 2023-03-23 | $81.79 | $81.79 | $81.79 | $81.79 | $81.30 | 10 |
| 2023-03-22 | $81.65 | $81.65 | $81.65 | $81.65 | $81.17 | 10 |
| 2023-03-21 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 87 |
| 2023-03-20 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 65 |
| 2023-03-17 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 24 |
| 2023-03-16 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 13 |
| 2023-03-15 | $80.73 | $80.73 | $80.73 | $80.73 | $80.73 | 26 |
| 2023-03-14 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | 32 |
| 2023-03-13 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 76 |
| 2023-03-10 | $80.14 | $80.14 | $80.14 | $80.14 | $80.14 | 19 |
| 2023-03-09 | $79.13 | $79.13 | $79.13 | $79.13 | $79.13 | 43 |
| 2023-03-08 | $79.06 | $79.06 | $79.06 | $79.06 | $79.06 | 13 |
| 2023-03-07 | $79.24 | $79.24 | $79.24 | $79.24 | $79.24 | 27 |
| 2023-03-06 | $79.59 | $79.59 | $79.44 | $79.44 | $79.44 | 829 |
| 2023-03-03 | $79.60 | $80.07 | $79.60 | $79.76 | $79.76 | 3,543 |
| 2023-03-02 | $78.74 | $78.74 | $78.74 | $78.74 | $78.74 | 19 |
| 2023-03-01 | $78.74 | $78.74 | $78.74 | $78.74 | $78.74 | 6 |
| 2023-02-28 | $79.35 | $79.46 | $79.35 | $79.46 | $79.22 | 195 |
| 2023-02-27 | $79.42 | $79.42 | $79.42 | $79.42 | $79.18 | 20 |
| 2023-02-24 | $79.48 | $79.48 | $79.48 | $79.48 | $79.25 | 125 |
| 2023-02-23 | $79.95 | $79.95 | $79.95 | $79.95 | $79.72 | 34 |
| 2023-02-22 | $79.43 | $79.43 | $79.43 | $79.43 | $79.19 | 1 |
| 2023-02-21 | $79.33 | $79.33 | $79.26 | $79.26 | $79.03 | 409 |
| 2023-02-17 | $79.72 | $80.25 | $79.72 | $80.25 | $80.01 | 491 |
| 2023-02-16 | $79.97 | $79.97 | $79.97 | $79.97 | $79.73 | 57 |
| 2023-02-15 | $80.52 | $80.52 | $80.52 | $80.52 | $80.28 | 56 |
| 2023-02-14 | $80.89 | $80.89 | $80.89 | $80.89 | $80.65 | 28 |
| 2023-02-13 | $81.02 | $81.02 | $81.01 | $81.01 | $80.77 | 527 |
| 2023-02-10 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 9 |
| 2023-02-09 | $81.33 | $81.33 | $81.33 | $81.33 | $81.33 | 4 |
| 2023-02-08 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 55 |
| 2023-02-07 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 8 |
| 2023-02-06 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 1 |
| 2023-02-03 | $82.82 | $82.82 | $82.82 | $82.82 | $82.82 | 19 |
| 2023-02-02 | $83.73 | $83.73 | $83.73 | $83.73 | $83.73 | 10 |
| 2023-02-01 | $83.65 | $83.65 | $83.65 | $83.65 | $83.65 | 37 |
| 2023-01-31 | $83.03 | $83.03 | $83.03 | $83.03 | $82.80 | 4 |
| 2023-01-30 | $82.47 | $82.47 | $82.47 | $82.47 | $82.25 | 27 |
| 2023-01-27 | $82.81 | $82.81 | $82.81 | $82.81 | $82.59 | 44 |
| 2023-01-26 | $83.13 | $83.13 | $83.04 | $83.04 | $82.81 | 490 |
| 2023-01-25 | $83.01 | $83.01 | $83.01 | $83.01 | $82.78 | 85 |
| 2023-01-24 | $83.04 | $83.04 | $83.04 | $83.04 | $82.81 | 3 |
| 2023-01-23 | $82.58 | $82.58 | $82.58 | $82.58 | $82.36 | 82 |
| 2023-01-20 | $82.80 | $82.80 | $82.80 | $82.80 | $82.58 | 18 |
| 2023-01-19 | $83.22 | $83.22 | $83.22 | $83.22 | $82.99 | 48 |
| 2023-01-18 | $83.49 | $83.49 | $83.49 | $83.49 | $83.49 | 26 |
| 2023-01-17 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 27 |
| 2023-01-13 | $82.71 | $82.71 | $82.71 | $82.71 | $82.71 | 49 |
| 2023-01-12 | $83.07 | $83.07 | $83.07 | $83.07 | $83.07 | 196 |
| 2023-01-11 | $82.04 | $82.04 | $82.04 | $82.04 | $82.04 | 9 |
| 2023-01-10 | $81.43 | $81.43 | $81.43 | $81.43 | $81.43 | 30 |
| 2023-01-09 | $81.68 | $81.68 | $81.68 | $81.68 | $81.68 | 18 |
| 2023-01-06 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 22 |
| 2023-01-05 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 8 |
| 2023-01-04 | $80.11 | $80.12 | $80.11 | $80.12 | $80.12 | 135 |
| 2023-01-03 | $79.65 | $79.65 | $79.61 | $79.61 | $79.61 | 812 |
| 2022-12-30 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 35 |
| 2022-12-29 | $79.58 | $79.58 | $79.58 | $79.58 | $79.58 | 126 |
| 2022-12-28 | $79.22 | $79.22 | $79.12 | $79.12 | $79.12 | 596 |
| 2022-12-27 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 34 |
| 2022-12-23 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 32 |
| 2022-12-22 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 81 |
| 2022-12-21 | $80.68 | $80.68 | $80.57 | $80.57 | $80.57 | 362 |
| 2022-12-20 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 23 |
| 2022-12-19 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 37 |
| 2022-12-16 | $81.85 | $81.85 | $81.85 | $81.85 | $81.85 | 39 |
| 2022-12-15 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 48 |
| 2022-12-14 | $82.37 | $82.37 | $82.37 | $82.37 | $82.17 | 16 |
| 2022-12-13 | $82.17 | $82.17 | $82.17 | $82.17 | $81.97 | 88 |
| 2022-12-12 | $82.33 | $82.36 | $81.52 | $81.52 | $81.33 | 784 |
| 2022-12-09 | $81.69 | $81.69 | $81.69 | $81.69 | $81.49 | 1 |
| 2022-12-08 | $82.36 | $82.37 | $82.25 | $82.25 | $82.05 | 1,351 |
| 2022-12-07 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 3 |
| 2022-12-06 | $81.60 | $81.60 | $81.60 | $81.60 | $81.60 | 44 |
| 2022-12-05 | $81.29 | $81.29 | $81.29 | $81.29 | $81.29 | 7 |
| 2022-12-02 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 55 |
| 2022-12-01 | $81.51 | $81.51 | $81.51 | $81.51 | $81.51 | 101 |
| 2022-11-30 | $80.69 | $80.69 | $80.69 | $80.69 | $80.40 | 101 |
| 2022-11-29 | $79.89 | $79.89 | $79.89 | $79.89 | $79.89 | 39 |
| 2022-11-28 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 67 |
| 2022-11-25 | $80.80 | $80.80 | $80.80 | $80.80 | $80.80 | 1 |
| 2022-11-23 | $80.65 | $80.65 | $80.65 | $80.65 | $80.65 | 1 |
| 2022-11-22 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 286 |
| 2022-11-21 | $79.54 | $79.54 | $79.31 | $79.31 | $79.31 | 286 |
| 2022-11-18 | $79.42 | $79.42 | $79.42 | $79.42 | $79.42 | 0 |
| 2022-11-17 | $79.36 | $79.36 | $79.36 | $79.36 | $79.36 | 0 |
| 2022-11-16 | $79.68 | $79.68 | $79.68 | $79.68 | $79.68 | 891 |
| 2022-11-15 | $78.98 | $79.05 | $78.98 | $79.05 | $79.05 | 891 |
| 2022-11-14 | $78.23 | $78.23 | $78.07 | $78.07 | $78.07 | 104 |
| 2022-11-11 | $78.34 | $78.34 | $78.34 | $78.34 | $78.34 | 101 |
| 2022-11-10 | $77.98 | $78.18 | $77.98 | $78.18 | $78.18 | 101 |
| 2022-11-09 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 3 |
| 2022-11-08 | $75.93 | $75.93 | $75.89 | $75.89 | $75.89 | 1,125 |
| 2022-11-07 | $75.62 | $75.62 | $75.62 | $75.62 | $75.62 | 4 |
| 2022-11-04 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 5 |
| 2022-11-03 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 5 |
| 2022-11-02 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 134 |
| 2022-11-01 | $76.55 | $76.57 | $76.36 | $76.36 | $76.36 | 2,056 |
| 2022-10-31 | $75.99 | $75.99 | $75.99 | $75.99 | $75.78 | 8 |
| 2022-10-28 | $76.38 | $76.38 | $76.38 | $76.38 | $76.38 | 8 |
| 2022-10-27 | $76.26 | $76.26 | $76.26 | $76.26 | $76.26 | 147 |
| 2022-10-26 | $75.93 | $75.93 | $75.93 | $75.93 | $75.93 | 78 |
| 2022-10-25 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 101 |
| 2022-10-24 | $74.87 | $74.87 | $74.71 | $74.71 | $74.71 | 101 |
| 2022-10-21 | $74.72 | $74.72 | $74.72 | $74.72 | $74.72 | 0 |
| 2022-10-20 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 0 |
| 2022-10-19 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 504 |
| 2022-10-18 | $76.25 | $76.26 | $76.18 | $76.18 | $76.18 | 504 |
| 2022-10-17 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 8 |
| 2022-10-14 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 3 |
| 2022-10-13 | $74.99 | $76.14 | $74.97 | $76.14 | $76.14 | 1,000 |
| 2022-10-12 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 72 |
| 2022-10-11 | $76.14 | $76.14 | $76.14 | $76.14 | $76.14 | 18 |
| 2022-10-10 | $76.21 | $76.21 | $76.21 | $76.21 | $76.21 | 13 |
| 2022-10-07 | $76.87 | $76.87 | $76.87 | $76.87 | $76.87 | 2 |
| 2022-10-06 | $77.68 | $77.68 | $77.68 | $77.68 | $77.68 | 5 |
| 2022-10-05 | $77.83 | $77.83 | $77.83 | $77.83 | $77.83 | 5 |
| 2022-10-04 | $78.53 | $78.53 | $78.46 | $78.46 | $78.46 | 192 |
| 2022-10-03 | $78.05 | $78.05 | $78.05 | $78.05 | $78.05 | 2 |
| 2022-09-30 | $77.44 | $77.44 | $76.98 | $76.98 | $76.76 | 155 |
| 2022-09-29 | $76.94 | $77.06 | $76.94 | $77.06 | $76.84 | 126 |
| 2022-09-28 | $77.63 | $77.63 | $77.63 | $77.63 | $77.42 | 2 |
| 2022-09-27 | $76.23 | $76.23 | $76.23 | $76.23 | $76.01 | 193 |
| 2022-09-26 | $77.40 | $77.40 | $77.40 | $77.40 | $77.18 | 193 |
| 2022-09-23 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 0 |
| 2022-09-22 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 0 |
| 2022-09-21 | $79.93 | $79.93 | $79.93 | $79.93 | $79.93 | 0 |
| 2022-09-20 | $79.63 | $79.63 | $79.63 | $79.63 | $79.63 | 0 |
| 2022-09-19 | $80.40 | $80.40 | $80.40 | $80.40 | $80.40 | 0 |
| 2022-09-16 | $80.36 | $80.36 | $80.36 | $80.36 | $80.36 | 0 |
| 2022-09-15 | $80.47 | $80.47 | $80.47 | $80.47 | $80.47 | 6 |
| 2022-09-14 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 6 |
| 2022-09-13 | $80.47 | $80.47 | $80.47 | $80.47 | $80.47 | 0 |
| 2022-09-12 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 0 |
| 2022-09-09 | $81.27 | $81.27 | $81.27 | $81.27 | $81.27 | 3 |
| 2022-09-08 | $81.06 | $81.06 | $81.06 | $81.06 | $81.06 | 6 |
| 2022-09-07 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 426 |
| 2022-09-06 | $80.89 | $80.89 | $80.21 | $80.21 | $80.21 | 426 |
| 2022-09-02 | $81.29 | $81.29 | $81.29 | $81.29 | $81.29 | 0 |
| 2022-09-01 | $81.23 | $81.23 | $81.23 | $81.23 | $81.23 | 571 |
| 2022-08-31 | $82.10 | $82.11 | $81.85 | $81.85 | $81.64 | 571 |
| 2022-08-30 | $82.67 | $82.67 | $82.67 | $82.67 | $82.46 | 48 |
| 2022-08-29 | $82.59 | $82.59 | $82.59 | $82.59 | $82.38 | 43 |
| 2022-08-26 | $83.20 | $83.20 | $83.20 | $83.20 | $82.99 | 7 |
| 2022-08-25 | $83.68 | $83.68 | $83.68 | $83.68 | $83.47 | 0 |
| 2022-08-24 | $82.85 | $82.85 | $82.85 | $82.85 | $82.64 | 19 |
| 2022-08-23 | $83.11 | $83.11 | $83.11 | $83.11 | $82.91 | 19 |
| 2022-08-22 | $83.00 | $83.00 | $83.00 | $83.00 | $82.79 | 40 |
| 2022-08-19 | $83.56 | $83.56 | $83.56 | $83.56 | $83.35 | 60 |
| 2022-08-18 | $84.46 | $84.46 | $84.46 | $84.46 | $84.25 | 0 |
| 2022-08-17 | $84.30 | $84.30 | $84.30 | $84.30 | $84.09 | 71 |
| 2022-08-16 | $85.06 | $85.06 | $85.06 | $85.06 | $84.84 | 71 |
| 2022-08-15 | $85.42 | $85.42 | $85.42 | $85.42 | $85.21 | 0 |
| 2022-08-12 | $85.40 | $85.40 | $85.40 | $85.40 | $85.19 | 0 |
| 2022-08-11 | $84.52 | $84.52 | $84.52 | $84.52 | $84.31 | 0 |
| 2022-08-10 | $85.32 | $85.32 | $85.32 | $85.32 | $85.10 | 193 |
| 2022-08-09 | $84.74 | $84.74 | $84.57 | $84.57 | $84.36 | 193 |
| 2022-08-08 | $84.95 | $84.95 | $84.95 | $84.95 | $84.73 | 3 |
| 2022-08-05 | $84.61 | $84.65 | $84.61 | $84.65 | $84.44 | 101 |
| 2022-08-04 | $85.75 | $85.75 | $85.75 | $85.75 | $85.54 | 2 |
| 2022-08-03 | $84.94 | $85.62 | $84.94 | $85.62 | $85.40 | 278 |
| 2022-08-02 | $84.77 | $84.77 | $84.77 | $84.77 | $84.56 | 1 |
| 2022-08-01 | $85.85 | $85.85 | $85.85 | $85.85 | $85.64 | 1 |
| 2022-07-29 | $85.99 | $85.99 | $85.99 | $85.99 | $85.57 | 17 |
| 2022-07-28 | $85.68 | $85.68 | $85.68 | $85.68 | $85.26 | 16 |
| 2022-07-27 | $85.03 | $85.03 | $85.03 | $85.03 | $84.62 | 16 |
| 2022-07-26 | $84.48 | $84.48 | $84.48 | $84.48 | $84.07 | 834 |
| 2022-07-25 | $84.48 | $84.55 | $84.47 | $84.47 | $84.07 | 834 |
| 2022-07-22 | $85.15 | $85.15 | $85.15 | $85.15 | $84.74 | 5 |
| 2022-07-21 | $84.50 | $84.50 | $84.50 | $84.50 | $84.09 | 40 |
| 2022-07-20 | $83.49 | $83.49 | $83.49 | $83.49 | $83.09 | 2 |
| 2022-07-19 | $83.57 | $83.57 | $83.57 | $83.57 | $83.17 | 1 |
| 2022-07-18 | $83.44 | $83.44 | $83.44 | $83.44 | $83.04 | 1 |
| 2022-07-15 | $83.96 | $83.96 | $83.96 | $83.96 | $83.55 | 42 |
| 2022-07-14 | $83.41 | $83.41 | $83.41 | $83.41 | $83.01 | 42 |
| 2022-07-13 | $83.85 | $83.85 | $83.85 | $83.85 | $83.44 | 39 |
| 2022-07-12 | $83.28 | $83.28 | $83.28 | $83.28 | $82.88 | 5 |
| 2022-07-11 | $83.06 | $83.06 | $83.06 | $83.06 | $82.66 | 5 |
| 2022-07-08 | $82.87 | $82.87 | $82.87 | $82.87 | $82.47 | 1 |
| 2022-07-07 | $82.99 | $82.99 | $82.99 | $82.99 | $82.59 | 4 |
| 2022-07-06 | $83.01 | $83.01 | $83.01 | $83.01 | $82.61 | 4 |
| 2022-07-05 | $83.38 | $83.38 | $83.38 | $83.38 | $82.98 | 1 |
| 2022-07-01 | $83.37 | $83.37 | $83.37 | $83.37 | $82.97 | 0 |
| 2022-06-30 | $82.62 | $82.62 | $82.62 | $82.62 | $82.03 | 17 |
| 2022-06-29 | $82.29 | $82.29 | $82.29 | $82.29 | $81.70 | 1 |
| 2022-06-28 | $81.83 | $81.83 | $81.83 | $81.83 | $81.25 | 1 |
| 2022-06-27 | $81.84 | $81.84 | $81.84 | $81.84 | $81.26 | 12 |
| 2022-06-24 | $82.56 | $82.56 | $82.56 | $82.56 | $81.96 | 17 |
| 2022-06-23 | $82.42 | $82.42 | $82.42 | $82.42 | $81.83 | 0 |
| 2022-06-22 | $81.84 | $81.84 | $81.84 | $81.84 | $81.26 | 0 |
| 2022-06-21 | $81.25 | $81.25 | $81.25 | $81.25 | $80.66 | 0 |
| 2022-06-17 | $82.01 | $82.01 | $82.01 | $82.01 | $81.42 | 15 |
| 2022-06-16 | $81.82 | $81.82 | $81.82 | $81.82 | $81.24 | 13 |
| 2022-06-15 | $81.74 | $81.74 | $81.74 | $81.74 | $81.16 | 2 |
| 2022-06-14 | $80.45 | $80.45 | $80.45 | $80.45 | $79.88 | 2 |
| 2022-06-13 | $80.99 | $80.99 | $80.99 | $80.99 | $80.41 | 101 |
| 2022-06-10 | $82.82 | $82.82 | $82.82 | $82.82 | $82.23 | 40 |
| 2022-06-09 | $83.56 | $83.56 | $83.56 | $83.56 | $82.97 | 1 |
| 2022-06-08 | $84.13 | $84.13 | $84.13 | $84.13 | $83.53 | 10 |
| 2022-06-07 | $84.58 | $84.58 | $84.58 | $84.58 | $83.97 | 1 |
| 2022-06-06 | $84.16 | $84.16 | $84.16 | $84.16 | $83.56 | 5 |
| 2022-06-03 | $84.66 | $84.66 | $84.66 | $84.66 | $84.05 | 5 |
| 2022-06-02 | $84.95 | $84.95 | $84.95 | $84.95 | $84.34 | 3 |
| 2022-06-01 | $84.92 | $84.92 | $84.92 | $84.92 | $84.31 | 11 |
| 2022-05-31 | $85.49 | $85.49 | $85.49 | $85.49 | $84.69 | 11 |
| 2022-05-27 | $86.19 | $86.19 | $86.19 | $86.19 | $85.39 | 0 |
| 2022-05-26 | $85.87 | $85.87 | $85.87 | $85.87 | $85.07 | 0 |
| 2022-05-25 | $85.73 | $85.73 | $85.73 | $85.73 | $84.94 | 10 |
| 2022-05-24 | $84.98 | $84.98 | $84.98 | $84.98 | $84.19 | 10 |
| 2022-05-23 | $83.87 | $83.87 | $83.87 | $83.87 | $83.09 | 4 |
| 2022-05-20 | $84.12 | $84.12 | $84.12 | $84.12 | $83.33 | 65 |
| 2022-05-19 | $83.70 | $83.70 | $83.70 | $83.70 | $82.92 | 7 |
| 2022-05-18 | $83.47 | $83.47 | $83.47 | $83.47 | $82.69 | 11 |
| 2022-05-17 | $83.23 | $83.23 | $83.23 | $83.23 | $82.46 | 0 |
| 2022-05-16 | $83.70 | $83.70 | $83.70 | $83.70 | $82.92 | 0 |
| 2022-05-13 | $83.54 | $83.54 | $83.54 | $83.54 | $82.76 | 5 |
| 2022-05-12 | $83.99 | $83.99 | $83.99 | $83.99 | $83.21 | 21 |
| 2022-05-11 | $84.00 | $84.00 | $84.00 | $84.00 | $83.22 | 8 |
| 2022-05-10 | $83.62 | $83.62 | $83.62 | $83.62 | $82.85 | 8 |
| 2022-05-09 | $83.27 | $83.27 | $83.27 | $83.27 | $82.50 | 5 |
| 2022-05-06 | $82.96 | $82.96 | $82.96 | $82.96 | $82.19 | 5 |
| 2022-05-05 | $83.57 | $83.57 | $83.57 | $83.57 | $82.79 | 4 |
| 2022-05-04 | $84.90 | $84.90 | $84.90 | $84.90 | $84.11 | 4 |
| 2022-05-03 | $84.10 | $84.10 | $84.10 | $84.10 | $83.31 | 0 |
| 2022-05-02 | $83.57 | $83.57 | $83.57 | $83.57 | $82.79 | 42 |
| 2022-04-29 | $84.24 | $84.24 | $84.24 | $84.24 | $83.27 | 42 |
| 2022-04-28 | $85.06 | $85.06 | $85.06 | $85.06 | $84.09 | 0 |
| 2022-04-27 | $84.97 | $84.97 | $84.97 | $84.97 | $84.00 | 330 |
| 2022-04-26 | $85.75 | $85.75 | $85.74 | $85.74 | $84.76 | 330 |
| 2022-04-25 | $84.80 | $84.80 | $84.80 | $84.80 | $83.83 | 58 |
| 2022-04-22 | $84.80 | $84.80 | $84.80 | $84.80 | $83.83 | 73 |
| 2022-04-21 | $84.88 | $84.88 | $84.88 | $84.88 | $83.91 | 0 |
| 2022-04-20 | $85.75 | $85.75 | $85.75 | $85.75 | $84.77 | 34 |
| 2022-04-19 | $84.90 | $84.90 | $84.90 | $84.90 | $83.92 | 120 |
| 2022-04-18 | $85.61 | $85.61 | $85.54 | $85.61 | $84.63 | 1,077 |
| 2022-04-14 | $86.21 | $86.21 | $86.21 | $86.21 | $85.22 | 1 |
| 2022-04-13 | $87.16 | $87.16 | $87.16 | $87.16 | $86.17 | 0 |
| 2022-04-12 | $86.83 | $86.83 | $86.83 | $86.83 | $85.83 | 0 |
| 2022-04-11 | $86.65 | $86.65 | $86.65 | $86.65 | $85.65 | 1 |
| 2022-04-08 | $87.47 | $87.47 | $87.47 | $87.47 | $86.46 | 82 |
| 2022-04-07 | $88.55 | $88.55 | $88.20 | $88.20 | $87.19 | 171 |
| 2022-04-06 | $88.57 | $88.57 | $88.57 | $88.57 | $87.55 | 0 |
| 2022-04-05 | $89.08 | $89.08 | $89.08 | $89.08 | $88.06 | 4 |
| 2022-04-04 | $90.56 | $90.56 | $90.56 | $90.56 | $89.52 | 131 |
| 2022-04-01 | $90.35 | $90.35 | $90.35 | $90.35 | $89.32 | 131 |
| 2022-03-31 | $90.35 | $90.35 | $90.35 | $90.35 | $89.14 | 0 |
| 2022-03-30 | $90.32 | $90.32 | $90.32 | $90.32 | $89.12 | 0 |
| 2022-03-29 | $90.14 | $90.14 | $90.14 | $90.14 | $88.93 | 0 |
| 2022-03-28 | $89.51 | $89.51 | $89.51 | $89.51 | $88.31 | 1 |
| 2022-03-25 | $89.01 | $89.01 | $89.01 | $89.01 | $87.81 | 1 |
| 2022-03-24 | $89.71 | $89.71 | $89.71 | $89.71 | $88.51 | 59 |
| 2022-03-23 | $89.64 | $89.64 | $89.64 | $89.64 | $88.44 | 1 |
| 2022-03-22 | $89.40 | $89.43 | $89.35 | $89.35 | $88.15 | 569 |
| 2022-03-21 | $89.69 | $89.69 | $89.69 | $89.69 | $88.49 | 0 |
| 2022-03-18 | $90.85 | $90.85 | $90.85 | $90.85 | $89.63 | 1 |
| 2022-03-17 | $90.26 | $90.67 | $90.26 | $90.67 | $89.46 | 100 |
| 2022-03-16 | $89.80 | $89.80 | $89.80 | $89.80 | $88.59 | 431 |
| 2022-03-15 | $89.00 | $89.15 | $89.00 | $89.15 | $87.95 | 431 |
| 2022-03-14 | $88.52 | $88.52 | $88.52 | $88.52 | $87.34 | 50 |
| 2022-03-11 | $89.73 | $89.73 | $89.73 | $89.73 | $88.52 | 50 |
| 2022-03-10 | $89.72 | $89.77 | $89.68 | $89.77 | $88.57 | 222 |
| 2022-03-09 | $90.75 | $90.75 | $90.75 | $90.75 | $89.53 | 1 |
| 2022-03-08 | $90.78 | $90.78 | $90.78 | $90.78 | $89.56 | 2 |
| 2022-03-07 | $91.29 | $91.29 | $91.29 | $91.29 | $90.07 | 1 |
| 2022-03-04 | $92.59 | $92.59 | $92.33 | $92.33 | $91.10 | 100 |
| 2022-03-03 | $92.26 | $92.26 | $92.26 | $92.26 | $91.03 | 5 |
| 2022-03-02 | $91.99 | $91.99 | $91.99 | $91.99 | $90.76 | 19 |
| 2022-03-01 | $93.33 | $93.33 | $93.33 | $93.33 | $92.08 | 19 |
| 2022-02-28 | $93.21 | $93.21 | $93.21 | $93.21 | $91.78 | 0 |
| 2022-02-25 | $92.19 | $92.19 | $92.19 | $92.19 | $90.78 | 0 |
| 2022-02-24 | $91.90 | $91.90 | $91.90 | $91.90 | $90.49 | 0 |
| 2022-02-23 | $91.56 | $91.56 | $91.56 | $91.56 | $90.16 | 0 |
| 2022-02-22 | $92.23 | $92.23 | $92.23 | $92.23 | $90.82 | 49 |
| 2022-02-18 | $92.34 | $92.34 | $92.34 | $92.34 | $90.93 | 49 |
| 2022-02-17 | $92.13 | $92.13 | $92.13 | $92.13 | $90.72 | 17 |
| 2022-02-16 | $92.07 | $92.07 | $92.07 | $92.07 | $90.67 | 0 |
| 2022-02-15 | $91.97 | $91.97 | $91.97 | $91.97 | $90.56 | 68 |
| 2022-02-14 | $92.41 | $92.41 | $92.41 | $92.41 | $91.00 | 68 |
| 2022-02-11 | $93.13 | $93.13 | $93.13 | $93.13 | $91.71 | 0 |
| 2022-02-10 | $92.57 | $92.57 | $92.57 | $92.57 | $91.16 | 172 |
| 2022-02-09 | $93.75 | $93.75 | $93.75 | $93.75 | $92.31 | 172 |
| 2022-02-08 | $93.47 | $93.47 | $93.47 | $93.47 | $92.04 | 22 |
| 2022-02-07 | $93.83 | $93.83 | $93.83 | $93.83 | $92.40 | 1 |
| 2022-02-04 | $94.37 | $94.37 | $93.60 | $93.60 | $92.17 | 1,312 |
| 2022-02-03 | $94.49 | $94.49 | $94.49 | $94.49 | $93.05 | 795 |
| 2022-02-02 | $95.45 | $95.45 | $95.24 | $95.24 | $93.78 | 795 |
| 2022-02-01 | $95.23 | $95.23 | $95.23 | $95.23 | $93.77 | 162 |
| 2022-01-31 | $95.33 | $95.33 | $95.19 | $95.19 | $93.57 | 162 |
| 2022-01-28 | $95.21 | $95.21 | $95.21 | $95.21 | $93.59 | 0 |
| 2022-01-27 | $95.11 | $95.11 | $95.11 | $95.11 | $93.49 | 0 |
| 2022-01-26 | $94.97 | $94.97 | $94.97 | $94.97 | $93.35 | 800 |
| 2022-01-25 | $95.91 | $95.91 | $95.56 | $95.56 | $93.93 | 800 |
| 2022-01-24 | $95.80 | $95.80 | $95.80 | $95.80 | $94.17 | 0 |
| 2022-01-21 | $96.11 | $96.11 | $96.11 | $96.11 | $94.47 | 0 |
| 2022-01-20 | $95.48 | $95.48 | $95.48 | $95.48 | $93.85 | 0 |
| 2022-01-19 | $95.59 | $95.59 | $95.59 | $95.59 | $93.96 | 100 |
| 2022-01-18 | $95.38 | $95.38 | $95.38 | $95.38 | $93.76 | 100 |
| 2022-01-14 | $96.33 | $96.33 | $96.33 | $96.33 | $94.68 | 515 |
| 2022-01-13 | $96.94 | $97.08 | $96.90 | $97.08 | $95.42 | 515 |
| 2022-01-12 | $96.86 | $96.86 | $96.86 | $96.86 | $95.21 | 0 |
| 2022-01-11 | $96.88 | $96.88 | $96.88 | $96.88 | $95.23 | 82 |
| 2022-01-10 | $96.62 | $96.62 | $96.62 | $96.62 | $94.98 | 82 |
| 2022-01-07 | $96.75 | $96.75 | $96.75 | $96.75 | $95.10 | 2 |
| 2022-01-06 | $97.14 | $97.14 | $97.14 | $97.14 | $95.48 | 0 |
| 2022-01-05 | $97.29 | $97.29 | $97.29 | $97.29 | $95.63 | 12 |
| 2022-01-04 | $97.80 | $97.80 | $97.80 | $97.80 | $96.13 | 12 |
| 2022-01-03 | $97.84 | $97.84 | $97.84 | $97.84 | $96.18 | 0 |
| 2021-12-31 | $98.79 | $98.79 | $98.79 | $98.79 | $97.10 | 13 |
| 2021-12-30 | $98.87 | $98.87 | $98.87 | $98.87 | $97.18 | 13 |
| 2021-12-29 | $98.58 | $98.58 | $98.53 | $98.53 | $96.85 | 110 |
| 2021-12-28 | $99.04 | $99.04 | $99.04 | $99.04 | $97.35 | 0 |
| 2021-12-27 | $99.13 | $99.13 | $99.13 | $99.13 | $97.44 | 13 |
| 2021-12-23 | $98.91 | $98.91 | $98.91 | $98.91 | $97.22 | 13 |
| 2021-12-22 | $98.95 | $98.97 | $98.88 | $98.97 | $97.28 | 512 |
| 2021-12-21 | $98.82 | $98.82 | $98.82 | $98.82 | $97.14 | 1 |
| 2021-12-20 | $98.72 | $98.72 | $98.72 | $98.72 | $97.03 | 43 |
| 2021-12-17 | $99.14 | $99.14 | $99.14 | $99.14 | $97.45 | 43 |
| 2021-12-16 | $98.86 | $98.86 | $98.86 | $98.86 | $97.17 | 0 |
| 2021-12-15 | $99.20 | $99.20 | $99.20 | $99.20 | $97.23 | 182 |
| 2021-12-14 | $99.07 | $99.07 | $99.07 | $99.07 | $97.10 | 182 |
| 2021-12-13 | $99.58 | $99.58 | $99.47 | $99.47 | $97.49 | 143 |
| 2021-12-10 | $99.04 | $99.04 | $99.04 | $99.04 | $97.06 | 103 |
| 2021-12-09 | $99.13 | $99.13 | $98.99 | $98.99 | $97.01 | 354 |
| 2021-12-08 | $99.05 | $99.05 | $99.05 | $99.05 | $97.08 | 1 |
| 2021-12-07 | $99.75 | $99.75 | $99.65 | $99.65 | $97.67 | 267 |
| 2021-12-06 | $99.77 | $99.77 | $99.77 | $99.77 | $97.78 | 2 |
| 2021-12-03 | $100.15 | $100.15 | $100.15 | $100.15 | $98.15 | 194 |
| 2021-12-02 | $99.36 | $99.36 | $99.36 | $99.36 | $97.38 | 21 |
| 2021-12-01 | $99.31 | $99.31 | $99.31 | $99.31 | $97.34 | 21 |
| 2021-11-30 | $99.33 | $99.33 | $99.33 | $99.33 | $97.36 | 1 |
| 2021-11-29 | $98.91 | $98.91 | $98.91 | $98.91 | $96.94 | 0 |
| 2021-11-26 | $98.90 | $98.90 | $98.90 | $98.90 | $96.93 | 0 |
| 2021-11-24 | $98.15 | $98.15 | $98.15 | $98.15 | $96.20 | 28 |
| 2021-11-23 | $97.80 | $97.80 | $97.80 | $97.80 | $95.85 | 28 |
| 2021-11-22 | $98.41 | $98.41 | $98.41 | $98.41 | $96.45 | 1 |
| 2021-11-19 | $99.11 | $99.11 | $99.11 | $99.11 | $97.14 | 0 |
| 2021-11-18 | $98.80 | $98.80 | $98.80 | $98.80 | $96.83 | 8 |
| 2021-11-17 | $98.57 | $98.57 | $98.57 | $98.57 | $96.61 | 8 |
| 2021-11-16 | $98.26 | $98.26 | $98.26 | $98.26 | $96.30 | 0 |
| 2021-11-15 | $98.40 | $98.40 | $98.40 | $98.40 | $96.44 | 0 |
| 2021-11-12 | $99.05 | $99.05 | $99.05 | $99.05 | $97.08 | 2 |
| 2021-11-11 | $99.25 | $99.25 | $99.25 | $99.25 | $97.27 | 2 |
| 2021-11-10 | $99.43 | $99.43 | $99.43 | $99.43 | $97.45 | 3 |