VanEck Environmental Services ETF (EVX) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.38 ($0.70) 2.07%
VanEck Environmental Services ETF - Daily Information
Click for more stock information on VanEck Environmental Services ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.16 |
| Previous Close | $34.38 |
| High | $34.43 |
| Low | $34.11 |
| Adjusted Open | $34.16 |
| Previous Adjusted Close | $34.38 |
| Adjusted High | $34.43 |
| Adjusted Low | $34.11 |
About VanEck Environmental Services ETF (EVX)
The Fund normally invests at least 80% of its total assets in common stocks and American depositary receipts (“ADRs”) of companies involved in the environmental services industry. The Environmental Services Index is designed to measure the performance of widely held, highly capitalized companies engaged in business activities that may benefit from the global increase in demand for consumer waste disposal, removal and storage of industrial by-products, and the management of associated resources. Such companies may include small- and medium-capitalization companies. As of December 31, 2019, the Environmental Services Index included 25 securities of companies with a market capitalization range of between approximately $120.21 million and $48.4 billion and a weighted average market capitalization of $13.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Environmental Services Index by investing in a portfolio of securities that generally replicates the Environmental Services Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Environmental Services Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Environmental Services Index but also may reduce some of the risks of active management, such as poor security selection. The Fund will normally invest at least 80% of its assets in securities that comprise the Environmental Services Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Environmental Services Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the industrials sector, and the health care sector represented a significant portion of the Fund.
Invest in VanEck Environmental Services ETF (EVX)
Historical Stock Data for VanEck Environmental Services ETF (EVX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $34.16 | $34.43 | $34.11 | $34.38 | $34.38 | 4,373 |
| 2025-04-21 | $34.48 | $34.48 | $33.38 | $33.69 | $33.69 | 15,597 |
| 2025-04-17 | $34.64 | $34.72 | $34.46 | $34.46 | $34.46 | 6,690 |
| 2025-04-16 | $34.31 | $34.62 | $34.10 | $34.30 | $34.30 | 2,661 |
| 2025-04-15 | $34.43 | $34.70 | $34.36 | $34.40 | $34.40 | 3,820 |
| 2025-04-14 | $34.29 | $34.49 | $34.17 | $34.44 | $34.44 | 3,585 |
| 2025-04-11 | $33.55 | $34.14 | $33.38 | $34.10 | $34.10 | 3,314 |
| 2025-04-10 | $33.53 | $33.73 | $32.75 | $33.47 | $33.47 | 5,639 |
| 2025-04-09 | $31.87 | $34.06 | $31.65 | $34.06 | $34.06 | 6,625 |
| 2025-04-08 | $33.14 | $33.34 | $31.83 | $31.90 | $31.90 | 8,063 |
| 2025-04-07 | $32.18 | $33.67 | $31.39 | $32.58 | $32.58 | 31,794 |
| 2025-04-04 | $34.24 | $34.24 | $33.17 | $33.17 | $33.17 | 22,908 |
| 2025-04-03 | $34.99 | $35.54 | $34.99 | $35.02 | $35.02 | 19,515 |
| 2025-04-02 | $35.17 | $36.06 | $35.17 | $36.06 | $36.06 | 11,862 |
| 2025-04-01 | $35.26 | $35.59 | $35.26 | $35.59 | $35.59 | 3,050 |
| 2025-03-31 | $35.00 | $35.52 | $34.95 | $35.44 | $35.44 | 6,567 |
| 2025-03-28 | $35.74 | $35.74 | $35.23 | $35.25 | $35.25 | 2,111 |
| 2025-03-27 | $35.48 | $35.75 | $35.48 | $35.75 | $35.75 | 9,852 |
| 2025-03-26 | $35.64 | $35.70 | $35.49 | $35.51 | $35.51 | 2,006 |
| 2025-03-25 | $35.59 | $35.61 | $35.43 | $35.52 | $35.52 | 4,511 |
| 2025-03-24 | $35.39 | $35.56 | $35.32 | $35.51 | $35.51 | 2,880 |
| 2025-03-21 | $35.25 | $35.25 | $34.95 | $35.07 | $35.07 | 6,550 |
| 2025-03-20 | $35.48 | $35.48 | $35.33 | $35.38 | $35.38 | 1,473 |
| 2025-03-19 | $35.19 | $35.58 | $35.19 | $35.58 | $35.58 | 7,907 |
| 2025-03-18 | $35.08 | $35.25 | $35.06 | $35.10 | $35.10 | 6,231 |
| 2025-03-17 | $34.60 | $35.21 | $34.60 | $35.14 | $35.14 | 7,541 |
| 2025-03-14 | $34.68 | $34.92 | $34.59 | $34.92 | $34.92 | 24,129 |
| 2025-03-13 | $34.10 | $34.13 | $33.67 | $33.90 | $33.90 | 17,220 |
| 2025-03-12 | $34.81 | $34.81 | $34.17 | $34.17 | $34.17 | 6,750 |
| 2025-03-11 | $34.80 | $34.80 | $34.47 | $34.59 | $34.59 | 6,999 |
| 2025-03-10 | $35.14 | $35.52 | $34.64 | $34.78 | $34.78 | 5,825 |
| 2025-03-07 | $35.11 | $35.52 | $34.88 | $35.52 | $35.52 | 3,620 |
| 2025-03-06 | $35.30 | $35.50 | $34.91 | $35.15 | $35.15 | 8,737 |
| 2025-03-05 | $35.48 | $35.72 | $35.17 | $35.66 | $35.66 | 9,963 |
| 2025-03-04 | $35.87 | $35.94 | $35.44 | $35.44 | $35.44 | 11,165 |
| 2025-03-03 | $36.34 | $36.42 | $35.85 | $35.90 | $35.90 | 8,795 |
| 2025-02-28 | $35.99 | $36.12 | $35.77 | $36.12 | $36.12 | 7,883 |
| 2025-02-27 | $35.52 | $36.16 | $35.52 | $35.73 | $35.73 | 76,008 |
| 2025-02-26 | $35.74 | $35.87 | $35.48 | $35.48 | $35.48 | 3,740 |
| 2025-02-25 | $35.64 | $35.80 | $35.62 | $35.72 | $35.72 | 5,820 |
| 2025-02-24 | $35.55 | $35.91 | $35.55 | $35.65 | $35.65 | 6,620 |
| 2025-02-21 | $36.13 | $36.13 | $35.64 | $35.64 | $35.64 | 10,635 |
| 2025-02-20 | $35.75 | $36.05 | $35.75 | $36.05 | $36.05 | 13,583 |
| 2025-02-19 | $35.77 | $36.04 | $35.77 | $36.04 | $36.04 | 19,988 |
| 2025-02-18 | $35.99 | $36.30 | $35.99 | $36.10 | $36.10 | 11,711 |
| 2025-02-14 | $36.01 | $36.17 | $35.90 | $35.92 | $35.92 | 8,952 |
| 2025-02-13 | $35.77 | $35.84 | $35.56 | $35.74 | $35.74 | 10,933 |
| 2025-02-12 | $35.85 | $35.87 | $35.68 | $35.76 | $35.76 | 7,086 |
| 2025-02-11 | $35.94 | $36.12 | $35.82 | $35.95 | $35.95 | 2,557 |
| 2025-02-10 | $35.79 | $35.91 | $35.69 | $35.78 | $35.78 | 10,596 |
| 2025-02-07 | $35.57 | $35.85 | $35.57 | $35.68 | $35.68 | 16,546 |
| 2025-02-06 | $36.06 | $36.06 | $35.54 | $35.81 | $35.81 | 14,876 |
| 2025-02-05 | $179.44 | $179.44 | $177.61 | $177.67 | $35.53 | 8,020 |
| 2025-02-04 | $176.63 | $176.63 | $176.63 | $176.63 | $35.33 | 2,090 |
| 2025-02-03 | $176.28 | $177.42 | $176.28 | $176.71 | $35.34 | 5,005 |
| 2025-01-31 | $179.27 | $179.27 | $177.44 | $177.44 | $177.44 | 489 |
| 2025-01-30 | $178.30 | $179.16 | $178.30 | $179.16 | $179.16 | 1,035 |
| 2025-01-29 | $176.66 | $177.10 | $175.70 | $175.70 | $175.70 | 1,671 |
| 2025-01-28 | $177.44 | $177.75 | $176.30 | $177.21 | $177.21 | 1,566 |
| 2025-01-27 | $175.09 | $176.80 | $175.09 | $176.80 | $176.80 | 3,433 |
| 2025-01-24 | $177.55 | $177.55 | $176.06 | $176.48 | $176.48 | 3,104 |
| 2025-01-23 | $176.51 | $177.20 | $176.51 | $177.20 | $177.20 | 1,906 |
| 2025-01-22 | $178.43 | $178.56 | $177.73 | $177.73 | $177.73 | 1,448 |
| 2025-01-21 | $179.06 | $179.36 | $179.06 | $179.35 | $179.35 | 1,075 |
| 2025-01-17 | $177.48 | $177.64 | $177.23 | $177.63 | $177.63 | 1,246 |
| 2025-01-16 | $177.67 | $177.67 | $177.50 | $177.56 | $177.56 | 849 |
| 2025-01-15 | $176.30 | $176.30 | $176.30 | $176.30 | $176.30 | 447 |
| 2025-01-14 | $174.60 | $174.60 | $174.02 | $174.32 | $174.32 | 673 |
| 2025-01-13 | $172.26 | $173.94 | $172.26 | $173.94 | $173.94 | 859 |
| 2025-01-10 | $171.38 | $172.23 | $171.38 | $172.23 | $172.23 | 1,227 |
| 2025-01-08 | $170.41 | $172.69 | $170.41 | $172.69 | $172.69 | 1,749 |
| 2025-01-07 | $172.51 | $172.51 | $171.78 | $172.15 | $172.15 | 1,691 |
| 2025-01-06 | $173.38 | $173.38 | $172.60 | $172.60 | $172.60 | 746 |
| 2025-01-03 | $172.39 | $172.91 | $172.39 | $172.46 | $172.46 | 2,239 |
| 2025-01-02 | $173.12 | $173.12 | $170.91 | $170.91 | $170.91 | 456 |
| 2024-12-31 | $170.91 | $171.42 | $170.76 | $171.42 | $171.42 | 1,052 |
| 2024-12-30 | $171.08 | $171.62 | $169.51 | $171.62 | $171.62 | 3,680 |
| 2024-12-27 | $173.78 | $173.78 | $171.61 | $172.01 | $172.01 | 1,430 |
| 2024-12-26 | $173.89 | $173.89 | $173.89 | $173.89 | $173.89 | 411 |
| 2024-12-24 | $171.08 | $172.98 | $171.08 | $172.98 | $172.98 | 853 |
| 2024-12-23 | $172.14 | $172.14 | $170.90 | $171.64 | $171.64 | 2,124 |
| 2024-12-20 | $172.24 | $173.64 | $171.81 | $173.64 | $173.64 | 4,554 |
| 2024-12-19 | $175.55 | $175.55 | $173.17 | $173.17 | $173.17 | 742 |
| 2024-12-18 | $179.16 | $179.16 | $174.22 | $174.22 | $174.22 | 1,431 |
| 2024-12-17 | $180.63 | $180.63 | $179.03 | $179.03 | $179.03 | 1,465 |
| 2024-12-16 | $181.91 | $182.65 | $180.89 | $180.89 | $180.89 | 2,501 |
| 2024-12-13 | $183.01 | $183.01 | $181.29 | $181.45 | $181.45 | 775 |
| 2024-12-12 | $184.22 | $184.22 | $183.00 | $183.00 | $183.00 | 616 |
| 2024-12-11 | $184.51 | $184.51 | $184.51 | $184.51 | $184.51 | 636 |
| 2024-12-10 | $184.95 | $184.95 | $184.20 | $184.93 | $184.93 | 1,316 |
| 2024-12-09 | $188.06 | $188.06 | $185.26 | $185.26 | $185.26 | 592 |
| 2024-12-06 | $187.91 | $187.91 | $187.27 | $187.27 | $187.27 | 2,605 |
| 2024-12-05 | $187.82 | $187.82 | $186.57 | $186.57 | $186.57 | 913 |
| 2024-12-04 | $189.45 | $189.45 | $188.81 | $189.02 | $189.02 | 1,137 |
| 2024-12-03 | $189.59 | $189.87 | $189.54 | $189.87 | $189.87 | 902 |
| 2024-12-02 | $192.03 | $192.03 | $191.11 | $191.11 | $191.11 | 1,329 |
| 2024-11-29 | $191.90 | $191.90 | $191.90 | $191.90 | $191.90 | 163 |
| 2024-11-27 | $192.20 | $192.20 | $190.98 | $190.98 | $190.98 | 457 |
| 2024-11-26 | $190.81 | $191.41 | $190.77 | $191.11 | $191.11 | 946 |
| 2024-11-25 | $190.27 | $191.58 | $190.27 | $191.11 | $191.11 | 1,444 |
| 2024-11-22 | $188.19 | $188.59 | $188.08 | $188.59 | $188.59 | 1,124 |
| 2024-11-21 | $186.07 | $188.30 | $186.07 | $187.61 | $187.61 | 1,763 |
| 2024-11-20 | $185.26 | $185.26 | $185.26 | $185.26 | $185.26 | 662 |
| 2024-11-19 | $182.87 | $184.07 | $181.68 | $184.07 | $184.07 | 2,779 |
| 2024-11-18 | $184.25 | $184.31 | $183.30 | $183.36 | $183.36 | 2,222 |
| 2024-11-15 | $184.13 | $184.58 | $183.25 | $183.52 | $183.52 | 1,512 |
| 2024-11-14 | $189.25 | $189.58 | $184.64 | $184.64 | $184.64 | 1,867 |
| 2024-11-13 | $190.95 | $190.95 | $189.69 | $189.69 | $189.69 | 583 |
| 2024-11-12 | $191.26 | $192.19 | $190.36 | $190.56 | $190.56 | 1,710 |
| 2024-11-11 | $191.49 | $191.49 | $191.49 | $191.49 | $191.49 | 557 |
| 2024-11-08 | $188.93 | $188.93 | $188.93 | $188.93 | $188.93 | 481 |
| 2024-11-07 | $188.64 | $189.14 | $188.57 | $188.57 | $188.57 | 2,092 |
| 2024-11-06 | $188.12 | $188.62 | $188.12 | $188.62 | $188.62 | 1,916 |
| 2024-11-05 | $182.83 | $184.59 | $182.83 | $184.59 | $184.59 | 518 |
| 2024-11-04 | $182.62 | $182.62 | $181.40 | $181.54 | $181.54 | 742 |
| 2024-11-01 | $182.52 | $182.52 | $181.23 | $181.23 | $181.23 | 407 |
| 2024-10-31 | $183.96 | $183.96 | $181.27 | $181.27 | $181.27 | 1,333 |
| 2024-10-30 | $184.50 | $184.50 | $184.14 | $184.14 | $184.14 | 955 |
| 2024-10-29 | $183.29 | $185.72 | $183.29 | $185.72 | $185.72 | 936 |
| 2024-10-28 | $184.07 | $184.07 | $184.07 | $184.07 | $184.07 | 467 |
| 2024-10-25 | $184.63 | $184.63 | $182.92 | $182.92 | $182.92 | 479 |
| 2024-10-24 | $182.65 | $184.56 | $182.65 | $184.56 | $184.56 | 581 |
| 2024-10-23 | $183.34 | $183.34 | $183.03 | $183.27 | $183.27 | 792 |
| 2024-10-22 | $183.34 | $184.18 | $183.34 | $183.88 | $183.88 | 2,360 |
| 2024-10-21 | $185.47 | $185.48 | $184.22 | $184.96 | $184.96 | 1,213 |
| 2024-10-18 | $184.48 | $185.38 | $184.48 | $185.38 | $185.38 | 1,086 |
| 2024-10-17 | $183.30 | $184.03 | $183.15 | $184.03 | $184.03 | 526 |
| 2024-10-16 | $183.43 | $183.44 | $183.43 | $183.44 | $183.44 | 575 |
| 2024-10-15 | $181.82 | $183.95 | $181.82 | $182.79 | $182.79 | 1,665 |
| 2024-10-14 | $181.57 | $182.21 | $181.57 | $182.21 | $182.21 | 983 |
| 2024-10-11 | $179.06 | $181.35 | $179.06 | $181.35 | $181.35 | 1,253 |
| 2024-10-10 | $179.07 | $179.36 | $179.07 | $179.36 | $179.36 | 630 |
| 2024-10-09 | $180.50 | $180.89 | $180.50 | $180.60 | $180.60 | 633 |
| 2024-10-08 | $179.33 | $179.59 | $179.33 | $179.59 | $179.59 | 540 |
| 2024-10-07 | $177.71 | $177.71 | $177.16 | $177.34 | $177.34 | 1,310 |
| 2024-10-04 | $179.30 | $179.30 | $178.05 | $178.27 | $178.27 | 1,332 |
| 2024-10-03 | $177.30 | $177.52 | $177.30 | $177.52 | $177.52 | 1,431 |
| 2024-10-02 | $177.84 | $177.85 | $177.54 | $177.73 | $177.73 | 1,666 |
| 2024-10-01 | $180.50 | $180.50 | $177.88 | $177.88 | $177.88 | 1,183 |
| 2024-09-30 | $179.99 | $180.47 | $179.99 | $180.47 | $180.47 | 811 |
| 2024-09-27 | $180.04 | $180.67 | $179.39 | $179.65 | $179.65 | 1,541 |
| 2024-09-26 | $180.00 | $180.00 | $179.81 | $179.81 | $179.81 | 496 |
| 2024-09-25 | $180.79 | $180.79 | $180.50 | $180.50 | $180.50 | 1,027 |
| 2024-09-24 | $181.00 | $181.60 | $181.00 | $181.60 | $181.60 | 473 |
| 2024-09-23 | $179.82 | $179.82 | $179.11 | $179.80 | $179.80 | 1,046 |
| 2024-09-20 | $178.76 | $178.76 | $178.76 | $178.76 | $178.76 | 394 |
| 2024-09-19 | $178.81 | $179.64 | $177.71 | $179.64 | $179.64 | 1,807 |
| 2024-09-18 | $177.77 | $177.78 | $176.10 | $176.10 | $176.10 | 1,303 |
| 2024-09-17 | $180.88 | $180.88 | $178.17 | $178.34 | $178.34 | 1,214 |
| 2024-09-16 | $180.38 | $180.38 | $179.51 | $179.95 | $179.95 | 1,231 |
| 2024-09-13 | $178.18 | $179.64 | $177.99 | $179.18 | $179.18 | 6,388 |
| 2024-09-12 | $175.40 | $176.39 | $173.74 | $176.39 | $176.39 | 5,591 |
| 2024-09-11 | $171.49 | $174.31 | $171.49 | $174.31 | $174.31 | 1,076 |
| 2024-09-10 | $172.49 | $172.49 | $171.44 | $171.77 | $171.77 | 2,914 |
| 2024-09-09 | $171.93 | $171.93 | $171.47 | $171.47 | $171.47 | 4,924 |
| 2024-09-06 | $170.34 | $170.34 | $170.34 | $170.34 | $170.34 | 289 |
| 2024-09-05 | $174.72 | $174.72 | $174.11 | $174.11 | $174.11 | 743 |
| 2024-09-04 | $175.95 | $175.95 | $175.80 | $175.80 | $175.80 | 1,069 |
| 2024-09-03 | $174.38 | $174.38 | $174.38 | $174.38 | $174.38 | 388 |
| 2024-08-30 | $180.28 | $180.28 | $180.28 | $180.28 | $180.28 | 162 |
| 2024-08-29 | $179.10 | $179.10 | $178.35 | $178.35 | $178.35 | 528 |
| 2024-08-28 | $177.91 | $177.91 | $177.91 | $177.91 | $177.91 | 280 |
| 2024-08-27 | $178.82 | $178.82 | $178.82 | $178.82 | $178.82 | 266 |
| 2024-08-26 | $179.46 | $179.47 | $178.96 | $178.96 | $178.96 | 679 |
| 2024-08-23 | $177.15 | $178.87 | $177.14 | $178.87 | $178.87 | 1,123 |
| 2024-08-22 | $177.14 | $177.14 | $176.41 | $176.41 | $176.41 | 923 |
| 2024-08-21 | $175.91 | $177.19 | $175.91 | $177.19 | $177.19 | 559 |
| 2024-08-20 | $175.51 | $175.65 | $175.27 | $175.27 | $175.27 | 977 |
| 2024-08-19 | $175.77 | $175.77 | $175.62 | $175.62 | $175.62 | 826 |
| 2024-08-16 | $175.14 | $175.14 | $174.61 | $174.66 | $174.66 | 806 |
| 2024-08-15 | $175.46 | $175.46 | $175.33 | $175.33 | $175.33 | 469 |
| 2024-08-14 | $173.89 | $174.01 | $173.45 | $174.01 | $174.01 | 1,694 |
| 2024-08-13 | $171.80 | $173.02 | $171.80 | $173.02 | $173.02 | 1,348 |
| 2024-08-12 | $171.52 | $171.52 | $170.50 | $170.50 | $170.50 | 642 |
| 2024-08-09 | $172.60 | $172.60 | $171.55 | $171.55 | $171.55 | 730 |
| 2024-08-08 | $172.47 | $173.29 | $172.26 | $172.26 | $172.26 | 2,262 |
| 2024-08-07 | $172.60 | $173.10 | $170.56 | $170.56 | $170.56 | 785 |
| 2024-08-06 | $169.95 | $173.01 | $169.95 | $170.77 | $170.77 | 1,053 |
| 2024-08-05 | $168.63 | $170.51 | $167.42 | $169.60 | $169.60 | 2,289 |
| 2024-08-02 | $174.69 | $174.97 | $174.00 | $174.97 | $174.97 | 793 |
| 2024-08-01 | $177.42 | $177.47 | $176.00 | $177.47 | $177.47 | 5,639 |
| 2024-07-31 | $175.55 | $176.50 | $175.55 | $176.33 | $176.33 | 1,576 |
| 2024-07-30 | $174.87 | $174.87 | $174.04 | $174.54 | $174.54 | 1,216 |
| 2024-07-29 | $174.89 | $175.35 | $174.89 | $175.35 | $175.35 | 700 |
| 2024-07-26 | $175.31 | $175.31 | $174.93 | $174.93 | $174.93 | 1,758 |
| 2024-07-25 | $173.56 | $173.56 | $173.56 | $173.56 | $173.56 | 891 |
| 2024-07-24 | $176.01 | $176.01 | $175.42 | $175.42 | $175.42 | 661 |
| 2024-07-23 | $177.39 | $177.40 | $176.66 | $176.66 | $176.66 | 1,497 |
| 2024-07-22 | $174.78 | $176.24 | $174.74 | $176.24 | $176.24 | 815 |
| 2024-07-19 | $175.20 | $175.20 | $173.93 | $173.93 | $173.93 | 496 |
| 2024-07-18 | $178.23 | $178.23 | $175.45 | $175.45 | $175.45 | 1,032 |
| 2024-07-17 | $177.17 | $177.24 | $176.85 | $176.85 | $176.85 | 2,312 |
| 2024-07-16 | $176.00 | $176.94 | $176.00 | $176.94 | $176.94 | 575 |
| 2024-07-15 | $173.15 | $173.15 | $173.15 | $173.15 | $173.15 | 794 |
| 2024-07-12 | $172.20 | $172.20 | $172.20 | $172.20 | $172.20 | 261 |
| 2024-07-11 | $171.47 | $171.47 | $171.23 | $171.23 | $171.23 | 724 |
| 2024-07-10 | $167.31 | $168.35 | $167.31 | $168.35 | $168.35 | 456 |
| 2024-07-09 | $167.83 | $167.86 | $167.14 | $167.16 | $167.16 | 1,521 |
| 2024-07-08 | $167.93 | $168.51 | $167.93 | $168.27 | $168.27 | 922 |
| 2024-07-05 | $167.94 | $167.94 | $167.94 | $167.94 | $167.94 | 1,265 |
| 2024-07-03 | $167.67 | $168.58 | $167.67 | $168.58 | $168.58 | 1,290 |
| 2024-07-02 | $167.34 | $167.59 | $166.00 | $167.59 | $167.59 | 36,052 |
| 2024-07-01 | $170.31 | $170.57 | $167.88 | $167.88 | $167.88 | 1,484 |
| 2024-06-28 | $170.84 | $171.38 | $170.37 | $170.55 | $170.55 | 1,996 |
| 2024-06-27 | $170.00 | $170.61 | $170.00 | $170.61 | $170.61 | 427 |
| 2024-06-26 | $169.71 | $170.00 | $169.71 | $170.00 | $170.00 | 990 |
| 2024-06-25 | $170.53 | $170.60 | $170.10 | $170.10 | $170.10 | 2,979 |
| 2024-06-24 | $169.60 | $171.87 | $169.60 | $171.31 | $171.31 | 5,077 |
| 2024-06-21 | $169.89 | $169.94 | $168.80 | $169.61 | $169.61 | 1,483 |
| 2024-06-20 | $169.86 | $169.86 | $169.07 | $169.43 | $169.43 | 3,289 |
| 2024-06-18 | $169.77 | $169.77 | $169.37 | $169.37 | $169.37 | 1,029 |
| 2024-06-17 | $167.23 | $169.38 | $167.23 | $168.86 | $168.86 | 1,942 |
| 2024-06-14 | $166.63 | $167.17 | $166.61 | $167.17 | $167.17 | 1,334 |
| 2024-06-13 | $168.97 | $168.97 | $168.17 | $168.17 | $168.17 | 834 |
| 2024-06-12 | $169.16 | $169.77 | $168.65 | $168.95 | $168.95 | 1,191 |
| 2024-06-11 | $166.29 | $167.38 | $166.06 | $167.38 | $167.38 | 2,607 |
| 2024-06-10 | $166.67 | $167.52 | $166.48 | $167.52 | $167.52 | 703 |
| 2024-06-07 | $167.03 | $167.03 | $166.41 | $166.76 | $166.76 | 1,948 |
| 2024-06-06 | $170.00 | $170.00 | $168.14 | $168.14 | $168.14 | 2,477 |
| 2024-06-05 | $167.82 | $169.00 | $166.95 | $168.65 | $168.65 | 20,455 |
| 2024-06-04 | $166.50 | $167.00 | $166.10 | $166.79 | $166.79 | 9,783 |
| 2024-06-03 | $166.64 | $166.64 | $165.98 | $166.11 | $166.11 | 524 |
| 2024-05-31 | $165.82 | $165.82 | $165.82 | $165.82 | $165.82 | 266 |
| 2024-05-30 | $163.31 | $163.31 | $163.31 | $163.31 | $163.31 | 437 |
| 2024-05-29 | $163.94 | $163.94 | $162.58 | $162.60 | $162.60 | 2,958 |
| 2024-05-28 | $166.24 | $166.24 | $165.02 | $165.02 | $165.02 | 779 |
| 2024-05-24 | $166.47 | $167.12 | $166.47 | $167.12 | $167.12 | 588 |
| 2024-05-23 | $165.26 | $165.57 | $164.94 | $164.94 | $164.94 | 732 |
| 2024-05-22 | $166.64 | $166.64 | $166.64 | $166.64 | $166.64 | 235 |
| 2024-05-21 | $167.57 | $167.57 | $166.08 | $167.28 | $167.28 | 471 |
| 2024-05-20 | $166.13 | $167.29 | $166.13 | $167.29 | $167.29 | 496 |
| 2024-05-17 | $167.67 | $167.67 | $167.67 | $167.67 | $167.67 | 357 |
| 2024-05-16 | $167.50 | $167.62 | $167.50 | $167.62 | $167.62 | 1,822 |
| 2024-05-15 | $167.34 | $167.34 | $166.89 | $167.23 | $167.23 | 1,481 |
| 2024-05-14 | $166.63 | $167.08 | $166.57 | $167.08 | $167.08 | 3,037 |
| 2024-05-13 | $168.34 | $168.34 | $166.71 | $166.71 | $166.71 | 2,083 |
| 2024-05-10 | $167.56 | $167.64 | $167.56 | $167.64 | $167.64 | 744 |
| 2024-05-09 | $165.86 | $166.64 | $165.86 | $166.64 | $166.64 | 794 |
| 2024-05-08 | $166.04 | $166.05 | $165.40 | $165.48 | $165.48 | 3,496 |
| 2024-05-07 | $165.68 | $166.16 | $165.68 | $166.16 | $166.16 | 486 |
| 2024-05-06 | $162.69 | $164.88 | $162.69 | $164.88 | $164.88 | 1,299 |
| 2024-05-03 | $162.31 | $162.77 | $162.31 | $162.77 | $162.77 | 455 |
| 2024-05-02 | $162.24 | $162.24 | $162.24 | $162.24 | $162.24 | 420 |
| 2024-05-01 | $160.24 | $160.63 | $160.24 | $160.63 | $160.63 | 542 |
| 2024-04-30 | $161.28 | $162.64 | $160.99 | $160.99 | $160.99 | 842 |
| 2024-04-29 | $161.05 | $163.32 | $161.05 | $163.01 | $163.01 | 684 |
| 2024-04-26 | $162.60 | $162.89 | $162.37 | $162.37 | $162.37 | 754 |
| 2024-04-25 | $161.38 | $163.21 | $161.04 | $163.07 | $163.07 | 12,788 |
| 2024-04-24 | $161.50 | $163.19 | $161.16 | $163.02 | $163.02 | 14,212 |
| 2024-04-23 | $162.14 | $163.26 | $162.14 | $162.83 | $162.83 | 9,337 |
| 2024-04-22 | $161.46 | $161.95 | $161.46 | $161.67 | $161.67 | 1,415 |
| 2024-04-19 | $160.54 | $160.76 | $160.13 | $160.76 | $160.76 | 626 |
| 2024-04-18 | $160.50 | $160.50 | $159.76 | $159.76 | $159.76 | 816 |
| 2024-04-17 | $159.99 | $159.99 | $159.99 | $159.99 | $159.99 | 347 |
| 2024-04-16 | $161.19 | $161.19 | $161.19 | $161.19 | $161.19 | 509 |
| 2024-04-15 | $162.51 | $162.51 | $161.67 | $161.67 | $161.67 | 845 |
| 2024-04-12 | $164.10 | $164.10 | $161.94 | $162.31 | $162.31 | 2,032 |
| 2024-04-11 | $164.05 | $164.17 | $163.63 | $164.15 | $164.15 | 2,200 |
| 2024-04-10 | $165.09 | $165.09 | $164.07 | $165.01 | $165.01 | 1,795 |
| 2024-04-09 | $165.89 | $166.60 | $165.51 | $166.60 | $166.60 | 901 |
| 2024-04-08 | $166.17 | $166.17 | $165.97 | $166.15 | $166.15 | 711 |
| 2024-04-05 | $165.10 | $165.33 | $165.10 | $165.33 | $165.33 | 2,144 |
| 2024-04-04 | $166.54 | $166.54 | $164.35 | $164.40 | $164.40 | 816 |
| 2024-04-03 | $165.07 | $165.80 | $165.07 | $165.40 | $165.40 | 2,648 |
| 2024-04-02 | $165.18 | $165.18 | $164.86 | $164.91 | $164.91 | 1,025 |
| 2024-04-01 | $166.90 | $166.90 | $165.91 | $166.41 | $166.41 | 1,658 |
| 2024-03-28 | $167.92 | $168.06 | $167.54 | $167.54 | $167.54 | 1,195 |
| 2024-03-27 | $166.91 | $167.33 | $166.13 | $167.33 | $167.33 | 1,247 |
| 2024-03-26 | $165.78 | $165.78 | $164.88 | $165.04 | $165.04 | 2,454 |
| 2024-03-25 | $165.22 | $165.22 | $165.22 | $165.22 | $165.22 | 421 |
| 2024-03-22 | $165.92 | $165.92 | $165.92 | $165.92 | $165.92 | 219 |
| 2024-03-21 | $166.78 | $166.78 | $166.64 | $166.64 | $166.64 | 583 |
| 2024-03-20 | $164.25 | $165.29 | $164.25 | $165.29 | $165.29 | 940 |
| 2024-03-19 | $162.98 | $164.04 | $162.98 | $164.04 | $164.04 | 1,040 |
| 2024-03-18 | $162.73 | $163.47 | $162.73 | $162.77 | $162.77 | 1,552 |
| 2024-03-15 | $162.26 | $162.39 | $162.26 | $162.39 | $162.39 | 717 |
| 2024-03-14 | $161.95 | $162.24 | $161.15 | $161.59 | $161.59 | 2,642 |
| 2024-03-13 | $161.36 | $162.83 | $161.36 | $162.83 | $162.83 | 1,316 |
| 2024-03-12 | $162.17 | $162.17 | $160.65 | $162.11 | $162.11 | 13,251 |
| 2024-03-11 | $161.94 | $161.94 | $161.94 | $161.94 | $161.94 | 542 |
| 2024-03-08 | $161.32 | $161.32 | $161.32 | $161.32 | $161.32 | 414 |
| 2024-03-07 | $161.77 | $161.77 | $161.30 | $161.63 | $161.63 | 942 |
| 2024-03-06 | $160.81 | $160.81 | $160.54 | $160.54 | $160.54 | 1,892 |
| 2024-03-05 | $161.06 | $161.06 | $160.24 | $160.24 | $160.24 | 1,064 |
| 2024-03-04 | $162.34 | $162.37 | $162.01 | $162.01 | $162.01 | 1,803 |
| 2024-03-01 | $162.05 | $162.05 | $162.05 | $162.05 | $162.05 | 999 |
| 2024-02-29 | $160.63 | $162.05 | $160.55 | $162.05 | $162.05 | 2,830 |
| 2024-02-28 | $159.91 | $160.67 | $159.50 | $159.50 | $159.50 | 2,185 |
| 2024-02-27 | $160.00 | $160.09 | $159.80 | $160.07 | $160.07 | 2,240 |
| 2024-02-26 | $159.67 | $159.88 | $159.66 | $159.66 | $159.66 | 1,826 |
| 2024-02-23 | $158.04 | $158.90 | $158.04 | $158.90 | $158.90 | 1,161 |
| 2024-02-22 | $156.92 | $158.34 | $156.92 | $157.83 | $157.83 | 2,423 |
| 2024-02-21 | $156.93 | $157.27 | $156.76 | $157.26 | $157.26 | 3,129 |
| 2024-02-20 | $157.61 | $157.94 | $157.16 | $157.16 | $157.16 | 1,480 |
| 2024-02-16 | $158.58 | $159.02 | $158.08 | $158.12 | $158.12 | 1,828 |
| 2024-02-15 | $156.56 | $158.30 | $156.56 | $158.30 | $158.30 | 2,742 |
| 2024-02-14 | $153.56 | $155.67 | $153.47 | $155.67 | $155.67 | 1,796 |
| 2024-02-13 | $153.07 | $153.25 | $152.19 | $152.40 | $152.40 | 3,164 |
| 2024-02-12 | $151.87 | $152.34 | $151.66 | $152.34 | $152.34 | 1,899 |
| 2024-02-09 | $150.94 | $151.26 | $150.94 | $151.26 | $151.26 | 1,650 |
| 2024-02-08 | $150.06 | $150.46 | $150.06 | $150.44 | $150.44 | 2,827 |
| 2024-02-07 | $150.31 | $150.31 | $150.31 | $150.31 | $150.31 | 480 |
| 2024-02-06 | $148.79 | $149.31 | $148.79 | $149.31 | $149.31 | 832 |
| 2024-02-05 | $149.10 | $149.10 | $147.90 | $148.41 | $148.41 | 1,178 |
| 2024-02-02 | $149.21 | $149.87 | $149.21 | $149.87 | $149.87 | 580 |
| 2024-02-01 | $147.81 | $149.86 | $147.81 | $149.86 | $149.86 | 473 |
| 2024-01-31 | $150.00 | $150.00 | $147.74 | $147.74 | $147.74 | 690 |
| 2024-01-30 | $150.00 | $150.16 | $150.00 | $150.16 | $150.16 | 643 |
| 2024-01-29 | $148.48 | $149.70 | $148.16 | $149.70 | $149.70 | 1,273 |
| 2024-01-26 | $148.22 | $148.47 | $148.22 | $148.47 | $148.47 | 1,103 |
| 2024-01-25 | $147.32 | $147.46 | $146.80 | $147.46 | $147.46 | 1,034 |
| 2024-01-24 | $149.63 | $149.63 | $146.50 | $146.78 | $146.78 | 21,936 |
| 2024-01-23 | $148.85 | $149.17 | $148.06 | $148.21 | $148.21 | 2,724 |
| 2024-01-22 | $145.38 | $148.24 | $145.38 | $148.09 | $148.09 | 2,959 |
| 2024-01-19 | $145.06 | $146.44 | $144.59 | $146.44 | $146.44 | 1,998 |
| 2024-01-18 | $144.63 | $145.86 | $144.63 | $145.68 | $145.68 | 905 |
| 2024-01-17 | $143.82 | $144.73 | $143.82 | $144.73 | $144.73 | 387 |
| 2024-01-16 | $144.62 | $145.02 | $144.62 | $145.02 | $145.02 | 776 |
| 2024-01-12 | $146.45 | $146.45 | $145.53 | $146.21 | $146.21 | 2,816 |
| 2024-01-11 | $144.19 | $145.53 | $144.19 | $145.51 | $145.51 | 1,769 |
| 2024-01-10 | $145.61 | $145.91 | $145.61 | $145.91 | $145.91 | 515 |
| 2024-01-09 | $145.50 | $145.73 | $145.05 | $145.32 | $145.32 | 4,113 |
| 2024-01-08 | $145.09 | $146.43 | $145.09 | $146.43 | $146.43 | 785 |
| 2024-01-05 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 544 |
| 2024-01-04 | $147.54 | $147.57 | $146.75 | $146.75 | $146.75 | 2,500 |
| 2024-01-03 | $148.78 | $148.86 | $146.95 | $147.15 | $147.15 | 5,073 |
| 2024-01-02 | $151.62 | $151.62 | $150.52 | $150.52 | $150.52 | 1,055 |
| 2023-12-29 | $152.83 | $152.83 | $152.41 | $152.41 | $152.41 | 2,233 |
| 2023-12-28 | $153.45 | $153.46 | $153.22 | $153.27 | $153.27 | 2,887 |
| 2023-12-27 | $153.53 | $153.53 | $153.20 | $153.20 | $153.20 | 2,068 |
| 2023-12-26 | $153.22 | $153.28 | $153.22 | $153.28 | $153.28 | 917 |
| 2023-12-22 | $152.00 | $152.52 | $152.00 | $152.26 | $152.26 | 900 |
| 2023-12-21 | $150.72 | $151.80 | $150.72 | $151.64 | $151.64 | 2,638 |
| 2023-12-20 | $152.99 | $153.24 | $150.34 | $150.34 | $150.34 | 2,181 |
| 2023-12-19 | $150.04 | $151.49 | $150.04 | $151.49 | $151.49 | 2,381 |
| 2023-12-18 | $150.61 | $150.64 | $150.14 | $150.14 | $150.14 | 3,442 |
| 2023-12-15 | $154.45 | $154.45 | $152.99 | $152.99 | $151.53 | 664 |
| 2023-12-14 | $155.78 | $155.78 | $154.46 | $154.46 | $152.99 | 635 |
| 2023-12-13 | $150.85 | $154.23 | $150.41 | $154.23 | $152.75 | 49,825 |
| 2023-12-12 | $149.25 | $149.42 | $149.25 | $149.42 | $147.99 | 779 |
| 2023-12-11 | $148.27 | $148.55 | $148.27 | $148.55 | $147.13 | 687 |
| 2023-12-08 | $147.20 | $147.73 | $147.20 | $147.73 | $147.73 | 342 |
| 2023-12-07 | $145.79 | $147.43 | $145.79 | $147.43 | $147.43 | 1,028 |
| 2023-12-06 | $147.00 | $147.00 | $146.37 | $146.37 | $146.37 | 1,751 |
| 2023-12-05 | $147.35 | $147.35 | $146.20 | $146.20 | $146.20 | 4,713 |
| 2023-12-04 | $148.42 | $148.53 | $148.42 | $148.45 | $148.45 | 1,069 |
| 2023-12-01 | $143.14 | $148.19 | $143.14 | $148.19 | $148.19 | 1,393 |
| 2023-11-30 | $142.63 | $144.75 | $142.24 | $144.75 | $144.75 | 880 |
| 2023-11-29 | $142.57 | $143.03 | $142.57 | $142.87 | $142.87 | 1,933 |
| 2023-11-28 | $144.12 | $144.12 | $142.38 | $142.38 | $142.38 | 1,133 |
| 2023-11-27 | $144.42 | $144.42 | $144.03 | $144.03 | $144.03 | 1,675 |
| 2023-11-24 | $144.47 | $144.47 | $144.47 | $144.47 | $144.47 | 236 |
| 2023-11-22 | $143.55 | $144.06 | $143.55 | $144.06 | $144.06 | 458 |
| 2023-11-21 | $143.76 | $143.93 | $143.57 | $143.57 | $143.57 | 731 |
| 2023-11-20 | $144.86 | $144.99 | $144.56 | $144.56 | $144.56 | 1,895 |
| 2023-11-17 | $143.98 | $144.25 | $143.98 | $144.25 | $144.25 | 1,741 |
| 2023-11-16 | $144.68 | $144.68 | $143.68 | $143.68 | $143.68 | 1,456 |
| 2023-11-15 | $144.82 | $144.82 | $143.88 | $143.88 | $143.88 | 812 |
| 2023-11-14 | $142.94 | $144.20 | $142.94 | $144.20 | $144.20 | 924 |
| 2023-11-13 | $139.60 | $139.72 | $139.50 | $139.50 | $139.50 | 881 |
| 2023-11-10 | $138.74 | $140.09 | $138.74 | $140.09 | $140.09 | 822 |
| 2023-11-09 | $139.87 | $140.27 | $138.88 | $138.88 | $138.88 | 966 |
| 2023-11-08 | $140.00 | $140.00 | $139.24 | $139.32 | $139.32 | 896 |
| 2023-11-07 | $140.71 | $140.71 | $139.96 | $140.00 | $140.00 | 4,217 |
| 2023-11-06 | $140.16 | $140.16 | $140.04 | $140.04 | $140.04 | 1,050 |
| 2023-11-03 | $141.47 | $141.47 | $141.47 | $141.47 | $141.47 | 417 |
| 2023-11-02 | $136.00 | $138.45 | $136.00 | $138.45 | $138.45 | 1,711 |
| 2023-11-01 | $134.75 | $134.75 | $133.75 | $134.47 | $134.47 | 1,831 |
| 2023-10-31 | $133.51 | $135.10 | $133.51 | $134.87 | $134.87 | 1,916 |
| 2023-10-30 | $133.77 | $133.77 | $133.45 | $133.45 | $133.45 | 504 |
| 2023-10-27 | $133.64 | $133.64 | $132.69 | $132.69 | $132.69 | 2,392 |
| 2023-10-26 | $135.59 | $135.59 | $133.59 | $133.59 | $133.59 | 2,566 |
| 2023-10-25 | $135.23 | $135.46 | $134.70 | $135.46 | $135.46 | 1,626 |
| 2023-10-24 | $135.62 | $135.62 | $134.48 | $134.79 | $134.79 | 3,550 |
| 2023-10-23 | $136.48 | $136.65 | $135.14 | $135.14 | $135.14 | 3,676 |
| 2023-10-20 | $138.64 | $138.64 | $137.12 | $137.12 | $137.12 | 2,021 |
| 2023-10-19 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 381 |
| 2023-10-18 | $143.31 | $143.31 | $141.38 | $141.38 | $141.38 | 1,097 |
| 2023-10-17 | $144.23 | $144.65 | $144.23 | $144.29 | $144.29 | 1,247 |
| 2023-10-16 | $141.79 | $142.97 | $141.79 | $142.97 | $142.97 | 1,266 |
| 2023-10-13 | $141.15 | $141.33 | $140.70 | $141.29 | $141.29 | 1,373 |
| 2023-10-12 | $142.84 | $142.84 | $141.67 | $141.67 | $141.67 | 813 |
| 2023-10-11 | $144.56 | $144.56 | $144.56 | $144.56 | $144.56 | 227 |
| 2023-10-10 | $143.04 | $145.08 | $143.04 | $144.82 | $144.82 | 1,561 |
| 2023-10-09 | $141.20 | $143.25 | $141.20 | $143.25 | $143.25 | 1,074 |
| 2023-10-06 | $139.95 | $142.07 | $139.95 | $141.81 | $141.81 | 1,226 |
| 2023-10-05 | $141.00 | $141.07 | $140.13 | $141.07 | $141.07 | 1,923 |
| 2023-10-04 | $139.03 | $140.63 | $139.03 | $140.63 | $140.63 | 4,286 |
| 2023-10-03 | $140.06 | $140.23 | $139.42 | $139.72 | $139.72 | 1,692 |
| 2023-10-02 | $142.17 | $142.17 | $140.92 | $140.92 | $140.92 | 1,390 |
| 2023-09-29 | $144.84 | $144.84 | $143.30 | $143.30 | $143.30 | 3,302 |
| 2023-09-28 | $145.44 | $145.44 | $144.70 | $144.70 | $144.70 | 591 |
| 2023-09-27 | $144.77 | $144.80 | $144.77 | $144.80 | $144.80 | 932 |
| 2023-09-26 | $147.64 | $147.64 | $144.93 | $144.93 | $144.93 | 893 |
| 2023-09-25 | $147.65 | $147.65 | $147.53 | $147.53 | $147.53 | 940 |
| 2023-09-22 | $148.30 | $148.30 | $147.00 | $147.00 | $147.00 | 4,035 |
| 2023-09-21 | $150.53 | $150.53 | $147.81 | $147.81 | $147.81 | 2,310 |
| 2023-09-20 | $150.07 | $152.08 | $150.07 | $150.33 | $150.33 | 2,463 |
| 2023-09-19 | $151.26 | $151.47 | $149.64 | $150.96 | $150.96 | 14,129 |
| 2023-09-18 | $153.03 | $153.07 | $152.39 | $152.39 | $152.39 | 907 |
| 2023-09-15 | $153.22 | $153.29 | $152.16 | $152.32 | $152.32 | 3,802 |
| 2023-09-14 | $153.17 | $154.23 | $153.17 | $154.18 | $154.18 | 1,273 |
| 2023-09-13 | $153.39 | $153.70 | $153.39 | $153.66 | $153.66 | 1,078 |
| 2023-09-12 | $153.15 | $153.88 | $153.15 | $153.73 | $153.73 | 4,275 |
| 2023-09-11 | $153.59 | $153.99 | $153.07 | $153.32 | $153.32 | 4,512 |
| 2023-09-08 | $153.25 | $153.25 | $152.37 | $152.37 | $152.37 | 1,314 |
| 2023-09-07 | $152.75 | $153.19 | $152.23 | $153.08 | $153.08 | 3,223 |
| 2023-09-06 | $153.90 | $153.90 | $153.58 | $153.60 | $153.60 | 15,424 |
| 2023-09-05 | $157.71 | $157.71 | $154.87 | $154.87 | $154.87 | 1,090 |
| 2023-09-01 | $156.18 | $156.19 | $156.06 | $156.06 | $156.06 | 924 |
| 2023-08-31 | $156.46 | $156.46 | $155.59 | $155.63 | $155.63 | 2,467 |
| 2023-08-30 | $157.39 | $157.39 | $156.62 | $156.83 | $156.83 | 3,291 |
| 2023-08-29 | $156.36 | $156.36 | $156.36 | $156.36 | $156.36 | 739 |
| 2023-08-28 | $155.61 | $155.61 | $154.79 | $155.05 | $155.05 | 1,023 |
| 2023-08-25 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 476 |
| 2023-08-24 | $155.12 | $155.12 | $153.56 | $153.56 | $153.56 | 27,925 |
| 2023-08-23 | $155.80 | $155.80 | $155.47 | $155.47 | $155.47 | 519 |
| 2023-08-22 | $155.08 | $155.08 | $155.00 | $155.00 | $155.00 | 647 |
| 2023-08-21 | $156.38 | $156.38 | $156.38 | $156.38 | $156.38 | 654 |
| 2023-08-18 | $156.71 | $156.71 | $156.57 | $156.57 | $156.57 | 631 |
| 2023-08-17 | $157.82 | $157.82 | $155.65 | $155.65 | $155.65 | 796 |
| 2023-08-16 | $157.96 | $157.96 | $157.67 | $157.67 | $157.67 | 509 |
| 2023-08-15 | $158.29 | $158.29 | $157.35 | $157.35 | $157.35 | 527 |
| 2023-08-14 | $160.34 | $160.34 | $159.61 | $159.82 | $159.82 | 1,687 |
| 2023-08-11 | $159.74 | $160.01 | $159.74 | $160.01 | $160.01 | 803 |
| 2023-08-10 | $160.90 | $160.90 | $159.01 | $159.01 | $159.01 | 1,573 |
| 2023-08-09 | $160.57 | $160.57 | $160.57 | $160.57 | $160.57 | 641 |
| 2023-08-08 | $159.66 | $159.93 | $159.66 | $159.82 | $159.82 | 856 |
| 2023-08-07 | $159.80 | $160.19 | $159.62 | $160.10 | $160.10 | 1,147 |
| 2023-08-04 | $158.62 | $160.39 | $158.62 | $158.72 | $158.72 | 2,590 |
| 2023-08-03 | $159.09 | $159.09 | $158.44 | $158.44 | $158.44 | 947 |
| 2023-08-02 | $161.30 | $161.55 | $160.44 | $160.44 | $160.44 | 1,897 |
| 2023-08-01 | $161.63 | $162.42 | $161.63 | $161.70 | $161.70 | 2,147 |
| 2023-07-31 | $160.84 | $162.00 | $160.84 | $161.81 | $161.81 | 3,898 |
| 2023-07-28 | $160.39 | $160.55 | $160.31 | $160.46 | $160.46 | 2,033 |
| 2023-07-27 | $161.30 | $161.30 | $159.24 | $159.25 | $159.25 | 2,034 |
| 2023-07-26 | $163.41 | $163.41 | $162.07 | $162.26 | $162.26 | 3,423 |
| 2023-07-25 | $164.43 | $164.94 | $163.98 | $164.03 | $164.03 | 3,898 |
| 2023-07-24 | $164.60 | $164.61 | $164.48 | $164.48 | $164.48 | 1,178 |
| 2023-07-21 | $164.86 | $164.86 | $164.33 | $164.33 | $164.33 | 872 |
| 2023-07-20 | $162.91 | $164.53 | $162.91 | $164.28 | $164.28 | 2,919 |
| 2023-07-19 | $162.05 | $162.57 | $162.05 | $162.42 | $162.42 | 1,002 |
| 2023-07-18 | $162.79 | $163.23 | $162.48 | $162.48 | $162.48 | 2,444 |
| 2023-07-17 | $161.00 | $162.89 | $161.00 | $162.77 | $162.77 | 2,360 |
| 2023-07-14 | $160.95 | $160.95 | $159.81 | $160.28 | $160.28 | 6,378 |
| 2023-07-13 | $161.77 | $162.08 | $161.01 | $161.72 | $161.72 | 5,995 |
| 2023-07-12 | $162.81 | $162.81 | $161.31 | $161.47 | $161.47 | 23,502 |
| 2023-07-11 | $161.06 | $161.35 | $160.78 | $161.11 | $161.11 | 43,567 |
| 2023-07-10 | $158.88 | $161.25 | $158.88 | $161.25 | $161.25 | 491 |
| 2023-07-07 | $158.52 | $159.40 | $158.52 | $159.40 | $159.40 | 500 |
| 2023-07-06 | $158.86 | $158.86 | $158.61 | $158.61 | $158.61 | 452 |
| 2023-07-05 | $161.33 | $161.36 | $160.47 | $160.51 | $160.51 | 3,200 |
| 2023-07-03 | $160.81 | $161.47 | $160.81 | $161.47 | $161.47 | 636 |
| 2023-06-30 | $160.13 | $161.59 | $160.13 | $161.59 | $161.59 | 1,565 |
| 2023-06-29 | $158.64 | $159.63 | $158.64 | $159.63 | $159.63 | 825 |
| 2023-06-28 | $156.31 | $156.81 | $155.76 | $156.81 | $156.81 | 1,780 |
| 2023-06-27 | $153.62 | $156.49 | $153.62 | $156.49 | $156.49 | 1,047 |
| 2023-06-26 | $153.74 | $153.84 | $153.74 | $153.84 | $153.84 | 1,300 |
| 2023-06-23 | $154.57 | $156.58 | $152.82 | $153.13 | $153.13 | 1,410 |
| 2023-06-22 | $155.52 | $155.52 | $155.18 | $155.18 | $155.18 | 1,368 |
| 2023-06-21 | $155.01 | $156.33 | $155.01 | $156.15 | $156.15 | 1,028 |
| 2023-06-20 | $153.58 | $153.85 | $151.56 | $153.63 | $153.63 | 2,605 |
| 2023-06-16 | $154.33 | $154.33 | $154.33 | $154.33 | $154.33 | 1,062 |
| 2023-06-15 | $153.90 | $153.90 | $153.42 | $153.42 | $153.42 | 1,686 |
| 2023-06-14 | $153.13 | $153.13 | $152.65 | $152.65 | $152.65 | 927 |
| 2023-06-13 | $153.75 | $153.75 | $153.02 | $153.02 | $153.02 | 1,258 |
| 2023-06-12 | $152.23 | $152.46 | $152.17 | $152.17 | $152.17 | 633 |
| 2023-06-09 | $151.68 | $151.77 | $151.27 | $151.77 | $151.77 | 1,136 |
| 2023-06-08 | $151.53 | $152.02 | $151.20 | $152.01 | $152.01 | 3,479 |
| 2023-06-07 | $151.01 | $152.60 | $151.01 | $152.20 | $152.20 | 1,066 |
| 2023-06-06 | $149.73 | $150.73 | $149.73 | $150.73 | $150.73 | 1,642 |
| 2023-06-05 | $148.24 | $149.10 | $148.24 | $148.65 | $148.65 | 900 |
| 2023-06-02 | $147.01 | $148.70 | $147.01 | $148.61 | $148.61 | 1,907 |
| 2023-06-01 | $142.54 | $145.01 | $142.54 | $144.86 | $144.86 | 3,861 |
| 2023-05-31 | $144.33 | $144.33 | $142.54 | $142.54 | $142.54 | 433 |
| 2023-05-30 | $145.69 | $145.69 | $144.40 | $144.40 | $144.40 | 1,433 |
| 2023-05-26 | $144.41 | $144.59 | $144.39 | $144.59 | $144.59 | 1,466 |
| 2023-05-25 | $144.75 | $144.75 | $144.12 | $144.12 | $144.12 | 890 |
| 2023-05-24 | $145.67 | $145.89 | $145.40 | $145.51 | $145.51 | 1,631 |
| 2023-05-23 | $148.07 | $148.07 | $146.68 | $146.68 | $146.68 | 1,128 |
| 2023-05-22 | $148.12 | $148.12 | $148.12 | $148.12 | $148.12 | 327 |
| 2023-05-19 | $147.20 | $147.52 | $147.20 | $147.50 | $147.50 | 786 |
| 2023-05-18 | $147.70 | $147.90 | $147.70 | $147.90 | $147.90 | 407 |
| 2023-05-17 | $148.05 | $148.19 | $147.95 | $148.19 | $148.19 | 748 |
| 2023-05-16 | $146.76 | $146.76 | $146.41 | $146.41 | $146.41 | 467 |
| 2023-05-15 | $148.91 | $148.91 | $147.73 | $147.73 | $147.73 | 2,329 |
| 2023-05-12 | $149.88 | $149.88 | $147.55 | $147.84 | $147.84 | 914 |
| 2023-05-11 | $149.29 | $149.29 | $148.43 | $148.62 | $148.62 | 1,783 |
| 2023-05-10 | $148.45 | $149.18 | $148.37 | $149.08 | $149.08 | 1,702 |
| 2023-05-09 | $145.96 | $146.67 | $145.25 | $146.45 | $146.45 | 1,377 |
| 2023-05-08 | $145.23 | $145.74 | $145.23 | $145.55 | $145.55 | 4,402 |
| 2023-05-05 | $145.10 | $145.39 | $145.10 | $145.37 | $145.37 | 731 |
| 2023-05-04 | $143.01 | $143.01 | $143.01 | $143.01 | $143.01 | 150 |
| 2023-05-03 | $143.32 | $143.32 | $142.94 | $142.94 | $142.94 | 543 |
| 2023-05-02 | $142.14 | $143.40 | $142.14 | $143.40 | $143.40 | 991 |
| 2023-05-01 | $144.60 | $144.60 | $144.04 | $144.04 | $144.04 | 1,202 |
| 2023-04-28 | $143.12 | $143.78 | $143.12 | $143.78 | $143.78 | 1,129 |
| 2023-04-27 | $140.56 | $140.56 | $140.56 | $140.56 | $140.56 | 893 |
| 2023-04-26 | $140.32 | $140.32 | $139.15 | $139.15 | $139.15 | 468 |
| 2023-04-25 | $140.74 | $140.74 | $140.30 | $140.30 | $140.30 | 1,346 |
| 2023-04-24 | $140.08 | $141.58 | $140.08 | $141.58 | $141.58 | 1,248 |
| 2023-04-21 | $141.38 | $141.38 | $141.38 | $141.38 | $141.38 | 480 |
| 2023-04-20 | $141.87 | $141.99 | $141.13 | $141.74 | $141.74 | 10,216 |
| 2023-04-19 | $142.38 | $142.38 | $141.64 | $142.01 | $142.01 | 2,036 |
| 2023-04-18 | $144.04 | $144.04 | $142.15 | $142.33 | $142.33 | 1,548 |
| 2023-04-17 | $144.09 | $144.09 | $144.09 | $144.09 | $144.09 | 261 |
| 2023-04-14 | $143.72 | $143.78 | $143.52 | $143.78 | $143.78 | 843 |
| 2023-04-13 | $144.17 | $145.82 | $144.17 | $145.82 | $145.82 | 542 |
| 2023-04-12 | $143.93 | $144.61 | $143.93 | $144.18 | $144.18 | 1,144 |
| 2023-04-11 | $143.40 | $144.02 | $143.23 | $143.23 | $143.23 | 1,332 |
| 2023-04-10 | $140.79 | $142.50 | $140.79 | $142.50 | $142.50 | 983 |
| 2023-04-06 | $140.71 | $141.27 | $140.71 | $141.23 | $141.23 | 1,549 |
| 2023-04-05 | $141.52 | $141.52 | $140.87 | $141.00 | $141.00 | 456 |
| 2023-04-04 | $144.66 | $145.26 | $142.63 | $142.63 | $142.63 | 2,242 |
| 2023-04-03 | $145.12 | $145.39 | $145.12 | $145.39 | $145.39 | 629 |
| 2023-03-31 | $143.14 | $145.74 | $143.14 | $145.53 | $145.53 | 835 |
| 2023-03-30 | $143.45 | $143.88 | $143.45 | $143.88 | $143.88 | 1,158 |
| 2023-03-29 | $140.61 | $141.59 | $140.61 | $141.59 | $141.59 | 2,645 |
| 2023-03-28 | $137.76 | $139.97 | $137.76 | $139.63 | $139.63 | 1,296 |
| 2023-03-27 | $140.25 | $140.25 | $139.27 | $139.27 | $139.27 | 1,165 |
| 2023-03-24 | $135.50 | $138.03 | $135.50 | $138.03 | $138.03 | 1,618 |
| 2023-03-23 | $138.35 | $138.35 | $136.58 | $136.58 | $136.58 | 524 |
| 2023-03-22 | $139.07 | $139.07 | $136.86 | $136.86 | $136.86 | 4,673 |
| 2023-03-21 | $140.28 | $140.28 | $139.08 | $139.08 | $139.08 | 312 |
| 2023-03-20 | $137.81 | $137.81 | $137.29 | $137.74 | $137.74 | 618 |
| 2023-03-17 | $136.77 | $136.77 | $136.77 | $136.77 | $136.77 | 214 |
| 2023-03-16 | $135.84 | $139.54 | $135.84 | $139.54 | $139.54 | 1,180 |
| 2023-03-15 | $136.82 | $136.82 | $134.86 | $136.41 | $136.41 | 779 |
| 2023-03-14 | $139.70 | $140.02 | $138.50 | $139.18 | $139.18 | 1,416 |
| 2023-03-13 | $135.17 | $137.31 | $135.17 | $136.62 | $136.62 | 1,023 |
| 2023-03-10 | $137.39 | $137.43 | $137.39 | $137.43 | $137.43 | 416 |
| 2023-03-09 | $143.10 | $143.14 | $140.19 | $140.19 | $140.19 | 879 |
| 2023-03-08 | $144.00 | $144.00 | $141.52 | $142.54 | $142.54 | 2,720 |
| 2023-03-07 | $142.64 | $142.64 | $142.04 | $142.04 | $142.04 | 638 |
| 2023-03-06 | $145.33 | $145.87 | $144.25 | $144.25 | $144.25 | 1,001 |
| 2023-03-03 | $144.23 | $145.37 | $144.23 | $145.37 | $145.37 | 521 |
| 2023-03-02 | $143.59 | $143.83 | $143.24 | $143.83 | $143.83 | 673 |
| 2023-03-01 | $143.93 | $143.93 | $143.93 | $143.93 | $143.93 | 479 |
| 2023-02-28 | $144.59 | $144.59 | $144.59 | $144.59 | $144.59 | 301 |
| 2023-02-27 | $144.16 | $145.07 | $144.16 | $144.52 | $144.52 | 1,276 |
| 2023-02-24 | $142.78 | $143.47 | $142.78 | $143.43 | $143.43 | 657 |
| 2023-02-23 | $145.21 | $145.21 | $144.30 | $144.30 | $144.30 | 855 |
| 2023-02-22 | $145.06 | $145.74 | $144.54 | $144.88 | $144.88 | 2,317 |
| 2023-02-21 | $145.03 | $145.03 | $144.09 | $144.09 | $144.09 | 2,483 |
| 2023-02-17 | $146.82 | $147.61 | $146.82 | $147.61 | $147.61 | 907 |
| 2023-02-16 | $147.52 | $147.52 | $147.52 | $147.52 | $147.52 | 603 |
| 2023-02-15 | $147.22 | $147.96 | $147.22 | $147.96 | $147.96 | 1,630 |
| 2023-02-14 | $146.58 | $146.72 | $145.96 | $146.72 | $146.72 | 473 |
| 2023-02-13 | $145.67 | $145.67 | $145.67 | $145.67 | $145.67 | 318 |
| 2023-02-10 | $143.00 | $145.34 | $143.00 | $145.34 | $145.34 | 879 |
| 2023-02-09 | $143.72 | $143.72 | $143.72 | $143.72 | $143.72 | 220 |
| 2023-02-08 | $146.43 | $146.43 | $145.53 | $145.53 | $145.53 | 567 |
| 2023-02-07 | $145.16 | $146.60 | $145.16 | $146.60 | $146.60 | 1,047 |
| 2023-02-06 | $146.02 | $146.02 | $146.02 | $146.02 | $146.02 | 296 |
| 2023-02-03 | $146.58 | $146.58 | $146.58 | $146.58 | $146.58 | 493 |
| 2023-02-02 | $147.67 | $147.67 | $147.67 | $147.67 | $147.67 | 684 |
| 2023-02-01 | $145.58 | $147.60 | $145.58 | $146.92 | $146.92 | 1,209 |
| 2023-01-31 | $144.00 | $145.94 | $143.99 | $145.94 | $145.94 | 974 |
| 2023-01-30 | $145.24 | $145.24 | $142.99 | $143.74 | $143.74 | 11,601 |
| 2023-01-27 | $144.14 | $144.43 | $144.14 | $144.43 | $144.43 | 633 |
| 2023-01-26 | $144.42 | $144.42 | $143.85 | $143.85 | $143.85 | 639 |
| 2023-01-25 | $143.58 | $144.89 | $143.58 | $144.59 | $144.59 | 4,839 |
| 2023-01-24 | $144.20 | $145.29 | $144.20 | $144.98 | $144.98 | 2,119 |
| 2023-01-23 | $145.31 | $146.41 | $145.31 | $145.90 | $145.90 | 2,709 |
| 2023-01-20 | $140.02 | $143.70 | $140.02 | $143.70 | $143.70 | 415 |
| 2023-01-19 | $140.35 | $140.35 | $140.29 | $140.29 | $140.29 | 1,042 |
| 2023-01-18 | $142.67 | $142.67 | $141.49 | $141.49 | $141.49 | 1,473 |
| 2023-01-17 | $144.11 | $144.19 | $144.11 | $144.19 | $144.19 | 697 |
| 2023-01-13 | $141.77 | $143.20 | $141.77 | $143.16 | $143.16 | 911 |
| 2023-01-12 | $141.44 | $141.75 | $141.44 | $141.75 | $141.75 | 1,781 |
| 2023-01-11 | $141.44 | $142.46 | $135.00 | $142.45 | $142.45 | 13,513 |
| 2023-01-10 | $137.67 | $140.32 | $137.37 | $140.32 | $140.32 | 826 |
| 2023-01-09 | $139.84 | $139.84 | $138.71 | $138.71 | $138.71 | 2,233 |
| 2023-01-06 | $137.71 | $139.84 | $137.71 | $138.56 | $138.56 | 9,815 |
| 2023-01-05 | $134.96 | $134.96 | $134.32 | $134.32 | $134.32 | 5,558 |
| 2023-01-04 | $136.51 | $137.47 | $136.37 | $136.70 | $136.70 | 5,108 |
| 2023-01-03 | $136.34 | $136.34 | $135.00 | $135.56 | $135.56 | 3,099 |
| 2022-12-30 | $135.48 | $136.22 | $135.48 | $136.20 | $136.20 | 878 |
| 2022-12-29 | $135.63 | $137.12 | $135.63 | $137.12 | $137.12 | 2,948 |
| 2022-12-28 | $135.81 | $135.97 | $134.38 | $134.38 | $134.38 | 1,442 |
| 2022-12-27 | $137.32 | $137.32 | $136.69 | $136.69 | $136.69 | 714 |
| 2022-12-23 | $136.68 | $136.68 | $135.72 | $136.36 | $136.36 | 1,139 |
| 2022-12-22 | $135.39 | $135.39 | $133.73 | $135.00 | $135.00 | 1,937 |
| 2022-12-21 | $137.41 | $137.53 | $137.41 | $137.53 | $137.53 | 1,860 |
| 2022-12-20 | $135.03 | $135.32 | $135.03 | $135.27 | $135.27 | 1,101 |
| 2022-12-19 | $135.69 | $135.73 | $133.86 | $134.46 | $134.46 | 6,915 |
| 2022-12-16 | $137.30 | $137.44 | $137.00 | $137.41 | $136.84 | 2,168 |
| 2022-12-15 | $139.58 | $139.58 | $139.17 | $139.17 | $138.59 | 762 |
| 2022-12-14 | $143.60 | $143.60 | $142.35 | $142.83 | $142.24 | 889 |
| 2022-12-13 | $144.69 | $144.69 | $142.88 | $143.33 | $142.73 | 1,255 |
| 2022-12-12 | $141.68 | $142.32 | $141.68 | $142.32 | $141.73 | 633 |
| 2022-12-09 | $142.36 | $142.36 | $141.15 | $141.15 | $140.57 | 1,596 |
| 2022-12-08 | $142.22 | $142.22 | $141.78 | $141.78 | $141.20 | 831 |
| 2022-12-07 | $141.94 | $141.95 | $141.09 | $141.12 | $140.53 | 1,974 |
| 2022-12-06 | $141.59 | $141.59 | $141.55 | $141.55 | $140.96 | 563 |
| 2022-12-05 | $144.52 | $144.52 | $143.84 | $143.88 | $143.29 | 919 |
| 2022-12-02 | $145.14 | $146.62 | $145.14 | $146.34 | $145.74 | 4,813 |
| 2022-12-01 | $146.30 | $146.48 | $143.27 | $143.27 | $142.68 | 9,466 |
| 2022-11-30 | $142.09 | $146.19 | $141.92 | $146.18 | $146.18 | 1,934 |
| 2022-11-29 | $143.08 | $143.29 | $141.77 | $142.19 | $142.19 | 1,940 |
| 2022-11-28 | $144.80 | $144.81 | $142.61 | $142.61 | $142.61 | 2,352 |
| 2022-11-25 | $145.30 | $145.30 | $145.30 | $145.30 | $145.30 | 553 |
| 2022-11-23 | $143.63 | $144.36 | $143.63 | $144.36 | $144.36 | 1,646 |
| 2022-11-22 | $142.90 | $143.56 | $142.44 | $143.56 | $143.56 | 4,835 |
| 2022-11-21 | $141.85 | $141.89 | $141.30 | $141.33 | $141.33 | 2,134 |
| 2022-11-18 | $141.93 | $142.07 | $141.24 | $141.67 | $141.67 | 1,683 |
| 2022-11-17 | $140.66 | $141.01 | $140.44 | $140.94 | $140.94 | 1,095 |
| 2022-11-16 | $141.55 | $141.75 | $141.22 | $141.74 | $141.74 | 2,361 |
| 2022-11-15 | $141.55 | $142.06 | $141.55 | $142.06 | $142.06 | 3,177 |
| 2022-11-14 | $142.96 | $143.13 | $140.73 | $140.75 | $140.75 | 2,423 |
| 2022-11-11 | $142.39 | $144.28 | $142.39 | $142.93 | $142.93 | 1,727 |
| 2022-11-10 | $140.71 | $142.04 | $140.71 | $141.94 | $141.94 | 1,197 |
| 2022-11-09 | $135.22 | $135.57 | $135.16 | $135.57 | $135.57 | 394 |
| 2022-11-08 | $137.80 | $139.84 | $137.80 | $139.29 | $139.29 | 2,045 |
| 2022-11-07 | $136.61 | $137.10 | $136.61 | $137.00 | $137.00 | 1,861 |
| 2022-11-04 | $136.24 | $136.24 | $135.76 | $136.23 | $136.23 | 1,042 |
| 2022-11-03 | $136.43 | $136.46 | $135.67 | $135.67 | $135.67 | 1,879 |
| 2022-11-02 | $140.83 | $140.83 | $136.31 | $136.35 | $136.35 | 1,786 |
| 2022-11-01 | $141.13 | $141.13 | $139.37 | $139.37 | $139.37 | 1,477 |
| 2022-10-31 | $139.78 | $141.32 | $139.78 | $140.73 | $140.73 | 2,529 |
| 2022-10-28 | $135.31 | $141.13 | $135.31 | $141.13 | $141.13 | 1,201 |
| 2022-10-27 | $139.31 | $139.31 | $138.18 | $138.25 | $138.25 | 715 |
| 2022-10-26 | $140.72 | $140.72 | $138.80 | $138.80 | $138.80 | 636 |
| 2022-10-25 | $137.79 | $138.51 | $137.79 | $138.51 | $138.51 | 1,029 |
| 2022-10-24 | $136.41 | $136.41 | $135.80 | $135.86 | $135.86 | 2,168 |
| 2022-10-21 | $132.69 | $134.94 | $132.69 | $134.94 | $134.94 | 1,971 |
| 2022-10-20 | $132.31 | $132.65 | $132.31 | $132.65 | $132.65 | 595 |
| 2022-10-19 | $134.35 | $134.93 | $134.32 | $134.93 | $134.93 | 1,901 |
| 2022-10-18 | $134.69 | $134.97 | $134.69 | $134.85 | $134.85 | 953 |
| 2022-10-17 | $131.69 | $132.72 | $131.69 | $132.72 | $132.72 | 1,037 |
| 2022-10-14 | $131.38 | $131.38 | $128.45 | $128.45 | $128.45 | 1,066 |
| 2022-10-13 | $125.79 | $132.16 | $125.62 | $132.06 | $132.06 | 2,922 |
| 2022-10-12 | $129.76 | $129.76 | $128.98 | $129.04 | $129.04 | 1,385 |
| 2022-10-11 | $131.60 | $131.60 | $130.46 | $130.46 | $130.46 | 1,220 |
| 2022-10-10 | $130.71 | $130.73 | $130.38 | $130.38 | $130.38 | 1,482 |
| 2022-10-07 | $131.43 | $131.43 | $131.06 | $131.06 | $131.06 | 725 |
| 2022-10-06 | $135.10 | $135.42 | $135.10 | $135.42 | $135.42 | 1,175 |
| 2022-10-05 | $136.78 | $138.60 | $136.78 | $138.60 | $138.60 | 1,228 |
| 2022-10-04 | $139.34 | $139.34 | $139.34 | $139.34 | $139.34 | 791 |
| 2022-10-03 | $133.53 | $134.52 | $133.29 | $134.52 | $134.52 | 21,058 |
| 2022-09-30 | $133.51 | $133.51 | $130.62 | $130.71 | $130.71 | 3,029 |
| 2022-09-29 | $132.20 | $132.86 | $132.20 | $132.62 | $132.62 | 23,352 |
| 2022-09-28 | $133.24 | $135.87 | $133.24 | $135.87 | $135.87 | 1,661 |
| 2022-09-27 | $134.06 | $134.06 | $132.23 | $132.49 | $132.49 | 2,985 |
| 2022-09-26 | $135.51 | $135.51 | $133.31 | $133.72 | $133.72 | 2,211 |
| 2022-09-23 | $142.98 | $142.98 | $133.44 | $134.61 | $134.61 | 10,976 |
| 2022-09-22 | $140.03 | $141.26 | $136.82 | $138.82 | $138.82 | 9,195 |
| 2022-09-21 | $142.76 | $143.66 | $140.13 | $140.13 | $140.13 | 13,919 |
| 2022-09-20 | $142.21 | $143.14 | $140.96 | $142.00 | $142.00 | 8,062 |
| 2022-09-19 | $143.59 | $144.79 | $143.59 | $144.79 | $144.79 | 2,963 |
| 2022-09-16 | $143.23 | $153.02 | $142.47 | $143.89 | $143.89 | 23,215 |
| 2022-09-15 | $149.00 | $149.00 | $145.18 | $145.50 | $145.50 | 6,352 |
| 2022-09-14 | $147.11 | $147.40 | $146.12 | $146.74 | $146.74 | 3,900 |
| 2022-09-13 | $150.14 | $150.14 | $146.60 | $146.60 | $146.60 | 3,991 |
| 2022-09-12 | $150.15 | $150.55 | $150.14 | $150.55 | $150.55 | 1,798 |
| 2022-09-09 | $149.88 | $149.99 | $149.33 | $149.86 | $149.86 | 11,005 |
| 2022-09-08 | $146.45 | $148.27 | $146.45 | $147.96 | $147.96 | 17,734 |
| 2022-09-07 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 909 |
| 2022-09-06 | $142.00 | $143.19 | $142.00 | $142.97 | $142.97 | 994 |
| 2022-09-02 | $144.93 | $144.99 | $142.31 | $142.31 | $142.31 | 7,301 |
| 2022-09-01 | $142.84 | $142.84 | $142.03 | $142.67 | $142.67 | 3,114 |
| 2022-08-31 | $144.59 | $144.73 | $143.80 | $143.80 | $143.80 | 4,384 |
| 2022-08-30 | $144.32 | $144.35 | $144.32 | $144.34 | $144.34 | 903 |
| 2022-08-29 | $144.04 | $145.75 | $144.04 | $145.75 | $145.75 | 941 |
| 2022-08-26 | $147.62 | $147.62 | $146.10 | $146.10 | $146.10 | 657 |
| 2022-08-25 | $149.59 | $150.41 | $149.59 | $150.41 | $150.41 | 429 |
| 2022-08-24 | $148.00 | $149.61 | $148.00 | $149.10 | $149.10 | 2,797 |
| 2022-08-23 | $147.31 | $147.31 | $147.27 | $147.27 | $147.27 | 729 |
| 2022-08-22 | $147.60 | $147.60 | $146.58 | $146.71 | $146.71 | 776 |
| 2022-08-19 | $149.31 | $149.31 | $149.31 | $149.31 | $149.31 | 607 |
| 2022-08-18 | $152.04 | $152.13 | $151.28 | $151.75 | $151.75 | 1,744 |
| 2022-08-17 | $150.94 | $151.28 | $150.94 | $151.14 | $151.14 | 2,148 |
| 2022-08-16 | $152.10 | $153.10 | $151.85 | $152.63 | $152.63 | 4,958 |
| 2022-08-15 | $150.34 | $152.23 | $150.34 | $152.09 | $152.09 | 1,185 |
| 2022-08-12 | $150.98 | $151.47 | $150.98 | $151.47 | $151.47 | 1,080 |
| 2022-08-11 | $148.41 | $149.18 | $147.92 | $147.92 | $147.92 | 1,775 |
| 2022-08-10 | $147.88 | $147.88 | $147.88 | $147.88 | $147.88 | 520 |
| 2022-08-09 | $144.48 | $145.40 | $144.46 | $144.63 | $144.63 | 8,809 |
| 2022-08-08 | $147.01 | $147.01 | $146.94 | $146.94 | $146.94 | 873 |
| 2022-08-05 | $146.33 | $146.33 | $146.33 | $146.33 | $146.33 | 469 |
| 2022-08-04 | $145.01 | $145.60 | $145.01 | $145.60 | $145.60 | 395 |
| 2022-08-03 | $144.52 | $145.52 | $144.52 | $145.52 | $145.52 | 784 |
| 2022-08-02 | $143.20 | $143.48 | $143.20 | $143.48 | $143.48 | 498 |
| 2022-08-01 | $142.58 | $143.39 | $142.58 | $143.39 | $143.39 | 489 |
| 2022-07-29 | $143.01 | $143.32 | $143.01 | $143.23 | $143.23 | 938 |
| 2022-07-28 | $140.83 | $141.63 | $140.83 | $141.63 | $141.63 | 468 |
| 2022-07-27 | $136.03 | $138.09 | $136.01 | $138.09 | $138.09 | 457 |
| 2022-07-26 | $135.05 | $135.08 | $134.68 | $135.08 | $135.08 | 586 |
| 2022-07-25 | $135.55 | $135.55 | $134.83 | $135.34 | $135.34 | 834 |
| 2022-07-22 | $134.34 | $134.34 | $134.34 | $134.34 | $134.34 | 149 |
| 2022-07-21 | $134.00 | $135.55 | $134.00 | $135.55 | $135.55 | 796 |
| 2022-07-20 | $133.25 | $134.41 | $133.25 | $134.41 | $134.41 | 1,335 |
| 2022-07-19 | $132.13 | $132.99 | $132.02 | $132.99 | $132.99 | 1,448 |
| 2022-07-18 | $129.00 | $130.62 | $128.26 | $128.70 | $128.70 | 1,105 |
| 2022-07-15 | $128.89 | $129.86 | $128.89 | $129.86 | $129.86 | 963 |
| 2022-07-14 | $127.11 | $128.50 | $127.11 | $128.50 | $128.50 | 1,026 |
| 2022-07-13 | $128.87 | $128.89 | $128.57 | $128.57 | $128.57 | 1,428 |
| 2022-07-12 | $129.15 | $129.15 | $129.15 | $129.15 | $129.15 | 532 |
| 2022-07-11 | $130.70 | $130.82 | $130.24 | $130.24 | $130.24 | 862 |
| 2022-07-08 | $133.28 | $133.28 | $131.47 | $131.47 | $131.47 | 424 |
| 2022-07-07 | $131.43 | $131.97 | $131.43 | $131.97 | $131.97 | 1,408 |
| 2022-07-06 | $129.69 | $130.12 | $129.63 | $130.12 | $130.12 | 888 |
| 2022-07-05 | $128.47 | $129.72 | $128.47 | $129.72 | $129.72 | 928 |
| 2022-07-01 | $129.24 | $131.30 | $129.24 | $131.30 | $131.30 | 1,751 |
| 2022-06-30 | $128.59 | $130.05 | $128.59 | $129.83 | $129.83 | 932 |
| 2022-06-29 | $129.09 | $129.49 | $129.06 | $129.49 | $129.49 | 778 |
| 2022-06-28 | $131.36 | $131.36 | $129.43 | $129.43 | $129.43 | 871 |
| 2022-06-27 | $131.26 | $131.26 | $131.26 | $131.26 | $131.26 | 511 |
| 2022-06-24 | $128.00 | $129.28 | $128.00 | $129.28 | $129.28 | 571 |
| 2022-06-23 | $127.50 | $127.86 | $127.50 | $127.82 | $127.82 | 1,071 |
| 2022-06-22 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 461 |
| 2022-06-21 | $127.05 | $128.00 | $127.01 | $127.14 | $127.14 | 4,193 |
| 2022-06-17 | $126.88 | $126.88 | $125.23 | $125.46 | $125.46 | 1,228 |
| 2022-06-16 | $128.86 | $128.86 | $125.00 | $125.41 | $125.41 | 4,322 |
| 2022-06-15 | $130.66 | $130.66 | $128.73 | $129.89 | $129.89 | 1,469 |
| 2022-06-14 | $130.97 | $130.97 | $128.84 | $128.84 | $128.84 | 2,081 |
| 2022-06-13 | $132.61 | $132.61 | $130.70 | $130.85 | $130.85 | 7,091 |
| 2022-06-10 | $136.58 | $136.58 | $136.58 | $136.58 | $136.58 | 622 |
| 2022-06-09 | $139.88 | $139.88 | $139.88 | $139.88 | $139.88 | 468 |
| 2022-06-08 | $148.67 | $148.67 | $143.65 | $143.96 | $143.96 | 3,121 |
| 2022-06-07 | $146.83 | $147.15 | $146.61 | $147.15 | $147.15 | 1,045 |
| 2022-06-06 | $146.01 | $146.01 | $145.41 | $145.41 | $145.41 | 1,132 |
| 2022-06-03 | $144.81 | $145.51 | $144.29 | $145.51 | $145.51 | 1,488 |
| 2022-06-02 | $142.95 | $145.93 | $142.70 | $145.93 | $145.93 | 1,708 |
| 2022-06-01 | $141.00 | $141.60 | $140.98 | $141.60 | $141.60 | 1,069 |
| 2022-05-31 | $142.13 | $142.13 | $141.41 | $141.41 | $141.41 | 1,137 |
| 2022-05-27 | $143.82 | $143.82 | $143.82 | $143.82 | $143.82 | 395 |
| 2022-05-26 | $140.80 | $141.06 | $140.47 | $140.66 | $140.66 | 4,070 |
| 2022-05-25 | $137.83 | $138.51 | $137.49 | $138.31 | $138.31 | 1,324 |
| 2022-05-24 | $138.90 | $138.90 | $137.37 | $137.95 | $137.95 | 2,323 |
| 2022-05-23 | $138.05 | $138.99 | $138.05 | $138.99 | $138.99 | 649 |
| 2022-05-20 | $135.38 | $136.71 | $134.28 | $136.71 | $136.71 | 4,825 |
| 2022-05-19 | $135.27 | $137.32 | $134.78 | $136.42 | $136.42 | 6,062 |
| 2022-05-18 | $138.53 | $138.58 | $135.98 | $135.98 | $135.98 | 3,523 |
| 2022-05-17 | $137.93 | $139.07 | $137.82 | $139.07 | $139.07 | 9,496 |
| 2022-05-16 | $137.34 | $137.34 | $136.45 | $136.45 | $136.45 | 599 |
| 2022-05-13 | $135.80 | $136.39 | $135.03 | $136.39 | $136.39 | 1,040 |
| 2022-05-12 | $130.28 | $132.02 | $130.28 | $132.02 | $132.02 | 1,315 |
| 2022-05-11 | $135.49 | $135.49 | $131.96 | $131.96 | $131.96 | 1,089 |
| 2022-05-10 | $132.97 | $134.95 | $131.24 | $133.07 | $133.07 | 2,342 |
| 2022-05-09 | $135.85 | $135.92 | $133.83 | $134.29 | $134.29 | 2,116 |
| 2022-05-06 | $138.45 | $139.40 | $138.10 | $139.40 | $139.40 | 1,095 |
| 2022-05-05 | $143.65 | $143.65 | $139.19 | $139.19 | $139.19 | 1,667 |
| 2022-05-04 | $140.50 | $144.36 | $140.50 | $144.36 | $144.36 | 904 |
| 2022-05-03 | $142.25 | $142.26 | $142.16 | $142.16 | $142.16 | 763 |
| 2022-05-02 | $143.77 | $143.77 | $139.97 | $141.56 | $141.56 | 1,228 |
| 2022-04-29 | $147.16 | $147.16 | $143.35 | $143.35 | $143.35 | 881 |
| 2022-04-28 | $148.24 | $148.24 | $145.20 | $147.73 | $147.73 | 2,340 |
| 2022-04-27 | $146.80 | $146.86 | $145.81 | $146.86 | $146.86 | 967 |
| 2022-04-26 | $147.04 | $147.29 | $145.09 | $145.09 | $145.09 | 846 |
| 2022-04-25 | $145.57 | $146.46 | $145.57 | $146.35 | $146.35 | 1,552 |
| 2022-04-22 | $147.51 | $147.51 | $147.30 | $147.30 | $147.30 | 891 |
| 2022-04-21 | $154.59 | $154.59 | $150.81 | $151.41 | $151.41 | 1,646 |
| 2022-04-20 | $153.65 | $153.80 | $152.93 | $152.95 | $152.95 | 11,053 |
| 2022-04-19 | $152.17 | $152.17 | $151.79 | $151.86 | $151.86 | 1,550 |
| 2022-04-18 | $148.62 | $149.49 | $148.28 | $148.87 | $148.87 | 1,222 |
| 2022-04-14 | $150.75 | $150.75 | $149.57 | $149.57 | $149.57 | 587 |
| 2022-04-13 | $150.75 | $150.75 | $150.75 | $150.75 | $150.75 | 423 |
| 2022-04-12 | $151.58 | $151.58 | $149.68 | $149.68 | $149.68 | 2,256 |
| 2022-04-11 | $150.51 | $150.61 | $149.94 | $149.94 | $149.94 | 1,155 |
| 2022-04-08 | $151.48 | $151.48 | $151.48 | $151.48 | $151.48 | 428 |
| 2022-04-07 | $149.64 | $151.66 | $149.53 | $151.66 | $151.66 | 2,070 |
| 2022-04-06 | $149.00 | $149.70 | $148.96 | $149.64 | $149.64 | 5,237 |
| 2022-04-05 | $150.58 | $150.58 | $150.58 | $150.58 | $150.58 | 573 |
| 2022-04-04 | $152.49 | $152.49 | $152.20 | $152.20 | $152.20 | 824 |
| 2022-04-01 | $152.34 | $152.42 | $152.01 | $152.42 | $152.42 | 1,934 |
| 2022-03-31 | $152.84 | $152.84 | $151.63 | $151.63 | $151.63 | 989 |
| 2022-03-30 | $153.50 | $153.50 | $151.15 | $152.09 | $152.09 | 5,330 |
| 2022-03-29 | $152.66 | $152.66 | $152.66 | $152.66 | $152.66 | 771 |
| 2022-03-28 | $148.97 | $150.02 | $148.97 | $150.02 | $150.02 | 9,006 |
| 2022-03-25 | $149.42 | $149.55 | $149.42 | $149.55 | $149.55 | 559 |
| 2022-03-24 | $147.94 | $148.71 | $147.94 | $148.71 | $148.71 | 550 |
| 2022-03-23 | $149.90 | $149.90 | $147.39 | $147.39 | $147.39 | 2,981 |
| 2022-03-22 | $150.18 | $150.18 | $149.36 | $149.44 | $149.44 | 982 |
| 2022-03-21 | $148.95 | $149.61 | $148.95 | $149.02 | $149.02 | 1,186 |
| 2022-03-18 | $148.44 | $149.54 | $148.44 | $149.54 | $149.54 | 1,387 |
| 2022-03-17 | $149.54 | $149.59 | $149.54 | $149.59 | $149.59 | 827 |
| 2022-03-16 | $146.86 | $147.35 | $146.22 | $147.35 | $147.35 | 1,738 |
| 2022-03-15 | $143.97 | $145.28 | $143.77 | $145.28 | $145.28 | 4,041 |
| 2022-03-14 | $145.33 | $145.33 | $144.44 | $144.44 | $144.44 | 1,253 |
| 2022-03-11 | $147.00 | $147.00 | $145.31 | $145.31 | $145.31 | 2,555 |
| 2022-03-10 | $143.97 | $145.94 | $143.15 | $145.94 | $145.94 | 1,232 |
| 2022-03-09 | $144.71 | $144.71 | $143.85 | $144.38 | $144.38 | 895 |
| 2022-03-08 | $142.05 | $142.05 | $140.69 | $140.69 | $140.69 | 1,180 |
| 2022-03-07 | $141.02 | $141.03 | $140.94 | $140.94 | $140.94 | 1,060 |
| 2022-03-04 | $140.67 | $143.58 | $140.67 | $143.54 | $143.54 | 3,418 |
| 2022-03-03 | $142.87 | $143.07 | $142.60 | $143.00 | $143.00 | 1,219 |
| 2022-03-02 | $141.91 | $142.51 | $141.91 | $142.51 | $142.51 | 10,901 |
| 2022-03-01 | $138.62 | $139.68 | $138.62 | $139.68 | $139.68 | 1,753 |
| 2022-02-28 | $139.22 | $139.22 | $139.22 | $139.22 | $139.22 | 1,237 |
| 2022-02-25 | $136.71 | $138.05 | $136.71 | $137.98 | $137.98 | 3,842 |
| 2022-02-24 | $129.51 | $134.48 | $129.51 | $134.48 | $134.48 | 1,388 |
| 2022-02-23 | $134.19 | $134.19 | $131.89 | $131.89 | $131.89 | 1,241 |
| 2022-02-22 | $135.19 | $135.19 | $132.93 | $132.93 | $132.93 | 1,157 |
| 2022-02-18 | $134.15 | $135.09 | $134.15 | $134.82 | $134.82 | 1,294 |
| 2022-02-17 | $135.88 | $136.08 | $135.48 | $135.71 | $135.71 | 2,379 |
| 2022-02-16 | $135.63 | $136.55 | $135.42 | $136.50 | $136.50 | 1,617 |
| 2022-02-15 | $136.01 | $136.38 | $136.01 | $136.37 | $136.37 | 5,324 |
| 2022-02-14 | $134.20 | $134.62 | $133.98 | $134.30 | $134.30 | 1,898 |
| 2022-02-11 | $135.00 | $135.00 | $134.77 | $134.98 | $134.98 | 1,457 |
| 2022-02-10 | $138.09 | $139.21 | $136.58 | $136.59 | $136.59 | 3,022 |
| 2022-02-09 | $137.22 | $139.19 | $137.22 | $139.19 | $139.19 | 1,285 |
| 2022-02-08 | $131.98 | $134.31 | $131.98 | $134.22 | $134.22 | 4,711 |
| 2022-02-07 | $133.13 | $133.13 | $132.51 | $132.72 | $132.72 | 2,858 |
| 2022-02-04 | $133.85 | $133.85 | $131.89 | $132.80 | $132.80 | 1,884 |
| 2022-02-03 | $134.63 | $134.63 | $132.97 | $133.03 | $133.03 | 4,187 |
| 2022-02-02 | $135.74 | $135.74 | $133.76 | $135.63 | $135.63 | 3,888 |
| 2022-02-01 | $135.73 | $135.73 | $133.36 | $135.48 | $135.48 | 4,600 |
| 2022-01-31 | $130.94 | $134.12 | $130.94 | $134.12 | $134.12 | 3,151 |
| 2022-01-28 | $127.20 | $130.73 | $127.20 | $130.69 | $130.69 | 3,398 |
| 2022-01-27 | $131.29 | $132.47 | $127.91 | $128.29 | $128.29 | 6,609 |
| 2022-01-26 | $134.40 | $134.43 | $130.58 | $130.58 | $130.58 | 2,181 |
| 2022-01-25 | $133.94 | $133.94 | $130.00 | $131.79 | $131.79 | 14,574 |
| 2022-01-24 | $133.42 | $135.03 | $130.09 | $135.03 | $135.03 | 3,115 |
| 2022-01-21 | $136.52 | $137.72 | $134.80 | $134.97 | $134.97 | 8,634 |
| 2022-01-20 | $140.90 | $141.51 | $137.84 | $137.84 | $137.84 | 3,021 |
| 2022-01-19 | $139.86 | $140.41 | $139.42 | $139.42 | $139.42 | 2,354 |
| 2022-01-18 | $140.61 | $141.01 | $140.16 | $140.24 | $140.24 | 2,623 |
| 2022-01-14 | $144.00 | $144.00 | $139.40 | $142.60 | $142.60 | 1,694 |
| 2022-01-13 | $147.68 | $147.68 | $144.62 | $144.62 | $144.62 | 2,608 |
| 2022-01-12 | $148.09 | $148.09 | $146.27 | $146.53 | $146.53 | 1,894 |
| 2022-01-11 | $147.20 | $147.20 | $144.83 | $146.40 | $146.40 | 7,991 |
| 2022-01-10 | $146.00 | $146.00 | $144.56 | $145.75 | $145.75 | 2,981 |
| 2022-01-07 | $149.15 | $149.15 | $147.42 | $147.55 | $147.55 | 1,211 |
| 2022-01-06 | $150.74 | $150.74 | $148.48 | $148.48 | $148.48 | 1,563 |
| 2022-01-05 | $154.37 | $154.37 | $149.39 | $149.39 | $149.39 | 1,366 |
| 2022-01-04 | $153.91 | $154.09 | $153.47 | $153.53 | $153.53 | 1,546 |
| 2022-01-03 | $151.96 | $152.31 | $151.96 | $152.08 | $152.08 | 1,918 |
| 2021-12-31 | $152.83 | $153.63 | $152.83 | $152.93 | $152.93 | 1,586 |
| 2021-12-30 | $153.36 | $153.36 | $152.41 | $152.41 | $152.41 | 2,871 |
| 2021-12-29 | $153.05 | $153.05 | $152.80 | $152.85 | $152.85 | 1,702 |
| 2021-12-28 | $151.12 | $152.41 | $151.12 | $152.15 | $152.15 | 14,940 |
| 2021-12-27 | $152.19 | $152.19 | $150.01 | $151.97 | $151.97 | 5,122 |
| 2021-12-23 | $150.00 | $150.62 | $149.94 | $150.53 | $150.53 | 2,411 |
| 2021-12-22 | $148.36 | $148.67 | $147.34 | $148.67 | $148.67 | 2,843 |
| 2021-12-21 | $147.04 | $147.06 | $146.06 | $147.06 | $147.06 | 5,107 |
| 2021-12-20 | $147.60 | $147.60 | $143.62 | $144.96 | $144.96 | 5,291 |
| 2021-12-17 | $148.70 | $149.25 | $147.90 | $147.90 | $147.52 | 2,298 |
| 2021-12-16 | $152.75 | $152.75 | $150.26 | $150.56 | $150.18 | 2,363 |
| 2021-12-15 | $152.13 | $152.13 | $150.31 | $150.31 | $149.93 | 1,192 |
| 2021-12-14 | $155.11 | $155.11 | $149.41 | $149.91 | $149.52 | 2,927 |
| 2021-12-13 | $152.80 | $152.80 | $150.61 | $150.61 | $150.23 | 2,556 |
| 2021-12-10 | $152.44 | $152.44 | $151.66 | $151.85 | $151.46 | 3,316 |
| 2021-12-09 | $153.01 | $153.01 | $152.44 | $152.44 | $152.05 | 2,152 |
| 2021-12-08 | $154.50 | $154.95 | $154.45 | $154.76 | $154.37 | 1,894 |
| 2021-12-07 | $155.09 | $155.09 | $154.56 | $154.56 | $154.17 | 1,010 |
| 2021-12-06 | $152.39 | $153.46 | $151.68 | $153.27 | $152.88 | 5,924 |
| 2021-12-03 | $152.53 | $152.53 | $149.50 | $150.48 | $150.10 | 3,713 |
| 2021-12-02 | $151.05 | $152.79 | $150.30 | $152.78 | $152.39 | 1,864 |
| 2021-12-01 | $154.98 | $154.98 | $149.46 | $149.46 | $149.08 | 2,412 |
| 2021-11-30 | $155.82 | $155.92 | $151.74 | $151.74 | $151.35 | 2,403 |
| 2021-11-29 | $157.15 | $157.65 | $156.75 | $156.75 | $156.35 | 1,188 |
| 2021-11-26 | $157.72 | $157.72 | $155.38 | $156.07 | $155.67 | 2,855 |
| 2021-11-24 | $159.59 | $159.59 | $159.04 | $159.41 | $159.00 | 2,444 |
| 2021-11-23 | $160.00 | $160.00 | $158.20 | $159.30 | $158.90 | 3,773 |
| 2021-11-22 | $160.53 | $160.80 | $159.85 | $159.85 | $159.44 | 2,550 |
| 2021-11-19 | $159.25 | $159.63 | $159.14 | $159.42 | $159.02 | 2,535 |
| 2021-11-18 | $160.42 | $160.42 | $159.77 | $159.77 | $159.36 | 1,564 |
| 2021-11-17 | $160.69 | $160.78 | $159.50 | $160.06 | $159.65 | 2,858 |
| 2021-11-16 | $159.41 | $160.39 | $159.41 | $159.93 | $159.52 | 3,339 |
| 2021-11-15 | $159.40 | $159.40 | $158.27 | $158.27 | $157.87 | 1,905 |
| 2021-11-12 | $158.55 | $159.02 | $158.29 | $158.44 | $158.04 | 4,133 |
| 2021-11-11 | $157.94 | $158.12 | $157.48 | $158.12 | $157.72 | 2,534 |
| 2021-11-10 | $158.97 | $159.40 | $158.58 | $158.58 | $158.18 | 4,327 |
| 2021-11-09 | $159.71 | $159.71 | $157.76 | $158.44 | $158.04 | 2,163 |
| 2021-11-08 | $159.22 | $159.22 | $158.22 | $158.51 | $158.11 | 3,686 |
| 2021-11-05 | $159.13 | $159.22 | $157.35 | $157.35 | $156.95 | 1,561 |
| 2021-11-04 | $157.32 | $157.32 | $157.00 | $157.18 | $156.78 | 2,569 |
| 2021-11-03 | $158.13 | $158.13 | $156.78 | $156.80 | $156.40 | 1,796 |
| 2021-11-02 | $157.83 | $158.13 | $157.02 | $158.09 | $157.68 | 4,340 |
| 2021-11-01 | $157.92 | $158.23 | $157.31 | $157.61 | $157.21 | 5,047 |
| 2021-10-29 | $155.47 | $156.71 | $155.47 | $156.15 | $155.75 | 5,194 |
| 2021-10-28 | $153.53 | $154.18 | $153.53 | $153.97 | $153.58 | 843 |
| 2021-10-27 | $152.85 | $152.85 | $151.57 | $151.57 | $151.18 | 2,066 |
| 2021-10-26 | $154.20 | $154.76 | $153.60 | $154.34 | $153.94 | 2,627 |
| 2021-10-25 | $154.91 | $155.87 | $154.91 | $154.99 | $154.60 | 3,040 |
| 2021-10-22 | $154.22 | $154.82 | $154.22 | $154.75 | $154.35 | 7,261 |
| 2021-10-21 | $152.53 | $153.22 | $152.48 | $153.10 | $152.71 | 1,716 |
| 2021-10-20 | $151.03 | $151.69 | $150.97 | $151.57 | $151.19 | 6,450 |
| 2021-10-19 | $149.58 | $150.98 | $149.53 | $150.46 | $150.08 | 14,472 |
| 2021-10-18 | $154.58 | $154.58 | $149.47 | $150.24 | $149.86 | 2,195 |
| 2021-10-15 | $152.60 | $152.60 | $150.09 | $150.09 | $149.71 | 2,555 |
| 2021-10-14 | $150.00 | $150.03 | $149.89 | $149.89 | $149.51 | 3,618 |
| 2021-10-13 | $146.71 | $148.01 | $146.71 | $147.95 | $147.57 | 714 |
| 2021-10-12 | $147.52 | $147.52 | $146.96 | $146.96 | $146.59 | 720 |
| 2021-10-11 | $148.13 | $148.52 | $147.27 | $147.27 | $146.89 | 1,401 |
| 2021-10-08 | $147.59 | $147.61 | $147.50 | $147.50 | $147.12 | 1,143 |
| 2021-10-07 | $147.04 | $148.28 | $147.04 | $147.50 | $147.12 | 7,853 |
| 2021-10-06 | $143.53 | $145.09 | $143.51 | $145.01 | $144.65 | 3,667 |
| 2021-10-05 | $144.74 | $144.77 | $144.74 | $144.77 | $144.40 | 349 |
| 2021-10-04 | $143.45 | $143.54 | $143.43 | $143.43 | $143.06 | 1,726 |
| 2021-10-01 | $144.95 | $145.24 | $144.42 | $145.24 | $144.87 | 490 |
| 2021-09-30 | $143.76 | $144.04 | $143.37 | $143.37 | $143.01 | 2,094 |
| 2021-09-29 | $145.44 | $145.49 | $144.88 | $145.37 | $145.00 | 849 |
| 2021-09-28 | $147.00 | $147.00 | $144.75 | $144.75 | $144.38 | 1,662 |
| 2021-09-27 | $148.00 | $149.81 | $148.00 | $149.52 | $149.14 | 2,060 |
| 2021-09-24 | $148.12 | $148.12 | $148.12 | $148.12 | $147.74 | 588 |
| 2021-09-23 | $146.52 | $147.77 | $146.52 | $147.77 | $147.39 | 338 |
| 2021-09-22 | $146.29 | $146.29 | $145.81 | $145.81 | $145.44 | 744 |
| 2021-09-21 | $144.60 | $149.90 | $144.49 | $144.63 | $144.26 | 7,134 |
| 2021-09-20 | $141.41 | $143.65 | $141.41 | $143.37 | $143.01 | 1,930 |
| 2021-09-17 | $144.63 | $144.63 | $144.63 | $144.63 | $144.26 | 815 |
| 2021-09-16 | $146.28 | $146.28 | $145.94 | $146.11 | $145.74 | 1,506 |
| 2021-09-15 | $146.57 | $147.21 | $146.57 | $146.86 | $146.49 | 1,584 |
| 2021-09-14 | $148.70 | $148.70 | $146.27 | $146.27 | $145.90 | 2,549 |
| 2021-09-13 | $147.96 | $148.70 | $146.94 | $147.53 | $147.16 | 1,650 |
| 2021-09-10 | $148.89 | $149.03 | $147.50 | $147.50 | $147.12 | 2,617 |
| 2021-09-09 | $149.40 | $149.40 | $148.29 | $148.77 | $148.39 | 10,757 |
| 2021-09-08 | $147.33 | $148.76 | $147.23 | $148.76 | $148.38 | 4,346 |
| 2021-09-07 | $147.76 | $147.76 | $147.61 | $147.61 | $147.23 | 642 |
| 2021-09-03 | $149.80 | $149.94 | $149.54 | $149.54 | $149.16 | 935 |
| 2021-09-02 | $150.24 | $150.26 | $150.24 | $150.26 | $149.88 | 1,089 |
| 2021-09-01 | $147.85 | $149.10 | $147.80 | $149.10 | $148.72 | 1,704 |
| 2021-08-31 | $148.22 | $148.22 | $148.00 | $148.17 | $147.79 | 1,778 |
| 2021-08-30 | $148.12 | $148.40 | $148.12 | $148.13 | $147.76 | 1,185 |
| 2021-08-27 | $147.85 | $148.99 | $147.85 | $148.45 | $148.07 | 2,089 |
| 2021-08-26 | $145.85 | $146.32 | $145.82 | $146.05 | $145.68 | 2,288 |
| 2021-08-25 | $146.89 | $147.71 | $146.39 | $147.71 | $147.33 | 1,278 |
| 2021-08-24 | $146.15 | $146.15 | $145.85 | $145.94 | $145.57 | 762 |
| 2021-08-23 | $146.61 | $146.61 | $145.16 | $145.57 | $145.20 | 1,258 |
| 2021-08-20 | $144.88 | $145.12 | $144.46 | $145.12 | $144.75 | 1,347 |
| 2021-08-19 | $143.00 | $143.86 | $143.00 | $143.86 | $143.49 | 4,144 |
| 2021-08-18 | $144.55 | $144.84 | $143.72 | $143.72 | $143.36 | 668 |
| 2021-08-17 | $145.46 | $145.46 | $145.46 | $145.46 | $145.09 | 1,258 |
| 2021-08-16 | $147.96 | $147.96 | $145.54 | $146.88 | $146.51 | 2,291 |
| 2021-08-13 | $147.44 | $148.04 | $146.96 | $148.04 | $147.66 | 2,708 |
| 2021-08-12 | $147.62 | $147.62 | $146.55 | $147.37 | $146.99 | 1,281 |
| 2021-08-11 | $146.61 | $147.11 | $146.17 | $147.11 | $146.74 | 7,243 |
| 2021-08-10 | $145.95 | $146.19 | $145.50 | $146.19 | $145.82 | 4,749 |
| 2021-08-09 | $144.72 | $145.46 | $144.72 | $145.06 | $144.69 | 1,198 |
| 2021-08-06 | $145.04 | $145.04 | $145.04 | $145.04 | $144.67 | 291 |
| 2021-08-05 | $144.62 | $145.06 | $144.62 | $145.06 | $144.69 | 1,149 |
| 2021-08-04 | $145.61 | $145.62 | $145.15 | $145.29 | $144.92 | 7,355 |
| 2021-08-03 | $146.06 | $146.06 | $146.06 | $146.06 | $145.69 | 398 |
| 2021-08-02 | $145.02 | $146.05 | $144.24 | $144.27 | $143.91 | 1,232 |
| 2021-07-30 | $144.80 | $144.80 | $144.80 | $144.80 | $144.43 | 190 |
| 2021-07-29 | $144.44 | $144.70 | $144.22 | $144.70 | $144.33 | 601 |
| 2021-07-28 | $142.54 | $143.12 | $142.33 | $143.12 | $142.75 | 582 |
| 2021-07-27 | $142.57 | $142.57 | $142.51 | $142.51 | $142.15 | 312 |
| 2021-07-26 | $141.96 | $142.82 | $141.96 | $142.82 | $142.46 | 1,124 |
| 2021-07-23 | $141.73 | $142.31 | $141.73 | $142.31 | $141.95 | 2,045 |
| 2021-07-22 | $142.58 | $142.58 | $141.54 | $141.54 | $141.18 | 766 |
| 2021-07-21 | $142.57 | $142.57 | $142.15 | $142.15 | $141.79 | 718 |
| 2021-07-20 | $140.90 | $141.37 | $140.90 | $141.31 | $140.95 | 2,594 |
| 2021-07-19 | $138.48 | $138.69 | $137.16 | $137.80 | $137.45 | 2,367 |
| 2021-07-16 | $140.49 | $140.49 | $140.49 | $140.49 | $140.13 | 638 |
| 2021-07-15 | $140.68 | $140.68 | $140.68 | $140.68 | $140.32 | 419 |
| 2021-07-14 | $140.48 | $140.48 | $140.48 | $140.48 | $140.12 | 437 |
| 2021-07-13 | $141.20 | $142.06 | $140.90 | $140.94 | $140.58 | 2,709 |
| 2021-07-12 | $141.91 | $141.91 | $141.91 | $141.91 | $141.55 | 224 |
| 2021-07-09 | $141.33 | $141.48 | $141.33 | $141.48 | $141.12 | 500 |
| 2021-07-08 | $138.39 | $139.88 | $138.39 | $139.15 | $138.80 | 1,158 |
| 2021-07-07 | $140.04 | $141.25 | $140.04 | $141.25 | $140.89 | 529 |
| 2021-07-06 | $141.20 | $141.20 | $140.04 | $140.52 | $140.16 | 2,333 |
| 2021-07-02 | $141.61 | $142.27 | $141.61 | $142.25 | $141.89 | 1,190 |
| 2021-07-01 | $141.97 | $141.97 | $141.97 | $141.97 | $141.61 | 372 |
| 2021-06-30 | $140.62 | $141.70 | $140.62 | $141.54 | $141.18 | 1,080 |
| 2021-06-29 | $140.78 | $140.78 | $140.78 | $140.78 | $140.42 | 178 |
| 2021-06-28 | $140.15 | $140.65 | $140.15 | $140.65 | $140.29 | 1,094 |
| 2021-06-25 | $141.34 | $141.55 | $141.34 | $141.39 | $141.03 | 1,460 |
| 2021-06-24 | $140.94 | $141.27 | $140.94 | $141.27 | $140.91 | 641 |
| 2021-06-23 | $140.30 | $140.82 | $140.30 | $140.82 | $140.46 | 552 |
| 2021-06-22 | $139.10 | $140.30 | $139.10 | $140.30 | $139.95 | 2,844 |
| 2021-06-21 | $139.57 | $139.91 | $139.57 | $139.89 | $139.53 | 2,118 |
| 2021-06-18 | $140.20 | $140.20 | $137.52 | $137.52 | $137.17 | 1,501 |
| 2021-06-17 | $141.51 | $141.51 | $139.27 | $140.20 | $139.84 | 1,494 |
| 2021-06-16 | $142.24 | $142.43 | $141.50 | $141.50 | $141.14 | 1,014 |
| 2021-06-15 | $142.21 | $142.21 | $142.21 | $142.21 | $141.85 | 407 |
| 2021-06-14 | $141.98 | $142.22 | $141.63 | $141.90 | $141.54 | 1,026 |
| 2021-06-11 | $145.42 | $145.42 | $142.89 | $142.89 | $142.52 | 1,140 |
| 2021-06-10 | $144.48 | $144.48 | $143.44 | $144.12 | $143.75 | 1,405 |
| 2021-06-09 | $143.62 | $143.62 | $143.62 | $143.62 | $143.26 | 487 |
| 2021-06-08 | $142.66 | $143.06 | $142.65 | $143.06 | $142.69 | 1,232 |
| 2021-06-07 | $142.36 | $142.36 | $142.10 | $142.10 | $141.73 | 1,230 |
| 2021-06-04 | $142.67 | $142.72 | $142.67 | $142.72 | $142.36 | 1,486 |
| 2021-06-03 | $142.68 | $142.68 | $141.66 | $141.66 | $141.30 | 2,142 |
| 2021-06-02 | $142.94 | $142.94 | $141.14 | $142.23 | $141.87 | 3,567 |
| 2021-06-01 | $142.31 | $142.60 | $142.10 | $142.38 | $142.02 | 2,639 |
| 2021-05-28 | $142.00 | $142.00 | $141.61 | $141.67 | $141.31 | 1,432 |
| 2021-05-27 | $141.45 | $141.94 | $141.45 | $141.94 | $141.58 | 952 |
| 2021-05-26 | $140.50 | $140.54 | $140.14 | $140.50 | $140.14 | 1,176 |
| 2021-05-25 | $140.07 | $140.07 | $140.07 | $140.07 | $139.72 | 729 |
| 2021-05-24 | $140.62 | $141.48 | $140.55 | $141.30 | $140.94 | 2,647 |
| 2021-05-21 | $141.91 | $141.91 | $141.11 | $141.11 | $140.76 | 1,162 |
| 2021-05-20 | $139.85 | $139.85 | $139.85 | $139.85 | $139.50 | 714 |
| 2021-05-19 | $140.15 | $140.15 | $137.60 | $138.34 | $137.98 | 3,835 |
| 2021-05-18 | $141.76 | $141.82 | $140.99 | $140.99 | $140.63 | 2,193 |
| 2021-05-17 | $142.04 | $142.18 | $141.29 | $142.18 | $141.81 | 3,751 |
| 2021-05-14 | $142.47 | $142.71 | $142.47 | $142.66 | $142.30 | 1,808 |
| 2021-05-13 | $139.91 | $141.42 | $139.80 | $141.33 | $140.97 | 1,690 |
| 2021-05-12 | $140.64 | $140.72 | $138.67 | $138.74 | $138.39 | 2,494 |
| 2021-05-11 | $141.13 | $142.60 | $141.13 | $142.17 | $141.81 | 13,571 |
| 2021-05-10 | $145.87 | $145.87 | $142.45 | $142.45 | $142.09 | 9,650 |
| 2021-05-07 | $144.47 | $145.99 | $143.27 | $145.99 | $145.61 | 6,783 |
| 2021-05-06 | $141.56 | $143.49 | $141.56 | $143.49 | $143.12 | 3,459 |
| 2021-05-05 | $142.89 | $142.96 | $142.30 | $142.59 | $142.23 | 4,279 |
| 2021-05-04 | $141.06 | $141.85 | $141.02 | $141.85 | $141.49 | 4,771 |
| 2021-05-03 | $141.48 | $142.33 | $141.20 | $141.83 | $141.47 | 13,854 |
| 2021-04-30 | $141.51 | $141.51 | $139.93 | $140.32 | $139.96 | 4,943 |
| 2021-04-29 | $142.70 | $142.70 | $139.56 | $140.64 | $140.28 | 4,476 |
| 2021-04-28 | $138.42 | $138.85 | $137.85 | $138.56 | $138.21 | 8,224 |
| 2021-04-27 | $138.98 | $138.98 | $138.61 | $138.89 | $138.53 | 1,513 |
| 2021-04-26 | $140.13 | $140.14 | $139.09 | $139.26 | $138.90 | 2,453 |
| 2021-04-23 | $139.30 | $139.76 | $137.71 | $139.72 | $139.36 | 3,875 |
| 2021-04-22 | $138.22 | $139.76 | $137.79 | $137.89 | $137.54 | 3,409 |
| 2021-04-21 | $135.20 | $138.33 | $135.20 | $138.25 | $137.89 | 1,961 |
| 2021-04-20 | $136.51 | $136.51 | $135.88 | $135.99 | $135.64 | 4,282 |
| 2021-04-19 | $136.70 | $136.70 | $136.14 | $136.32 | $135.97 | 1,673 |
| 2021-04-16 | $136.53 | $137.14 | $136.53 | $137.14 | $136.79 | 760 |
| 2021-04-15 | $136.61 | $136.69 | $136.32 | $136.49 | $136.15 | 2,641 |
| 2021-04-14 | $135.40 | $136.13 | $135.40 | $135.94 | $135.59 | 728 |
| 2021-04-13 | $137.22 | $137.22 | $134.77 | $135.49 | $135.14 | 1,819 |
| 2021-04-12 | $136.61 | $136.61 | $135.90 | $136.06 | $135.71 | 2,116 |
| 2021-04-09 | $136.20 | $136.48 | $135.46 | $136.45 | $136.10 | 1,933 |
| 2021-04-08 | $135.25 | $135.25 | $134.01 | $134.83 | $134.49 | 4,064 |
| 2021-04-07 | $134.42 | $135.45 | $134.06 | $134.17 | $133.83 | 5,510 |
| 2021-04-06 | $136.78 | $137.08 | $135.24 | $135.27 | $134.92 | 6,503 |
| 2021-04-05 | $135.74 | $136.34 | $135.59 | $135.86 | $135.51 | 3,402 |
| 2021-04-01 | $132.75 | $134.97 | $132.75 | $134.81 | $134.47 | 1,079 |
| 2021-03-31 | $135.20 | $135.20 | $132.25 | $133.53 | $133.19 | 2,180 |
| 2021-03-30 | $133.00 | $133.04 | $132.98 | $132.98 | $132.64 | 2,099 |
| 2021-03-29 | $135.98 | $135.98 | $132.55 | $132.57 | $132.23 | 1,982 |
| 2021-03-26 | $131.93 | $134.06 | $131.54 | $133.98 | $133.64 | 1,427 |
| 2021-03-25 | $127.54 | $130.95 | $127.54 | $130.89 | $130.55 | 2,030 |
| 2021-03-24 | $128.34 | $129.18 | $128.29 | $128.35 | $128.02 | 4,180 |
| 2021-03-23 | $129.02 | $129.62 | $128.44 | $128.47 | $128.14 | 1,795 |
| 2021-03-22 | $130.57 | $130.57 | $128.89 | $130.14 | $129.81 | 1,496 |
| 2021-03-19 | $129.94 | $131.84 | $129.65 | $131.84 | $131.51 | 1,259 |
| 2021-03-18 | $131.32 | $132.37 | $131.32 | $131.62 | $131.28 | 1,827 |
| 2021-03-17 | $130.80 | $130.82 | $130.80 | $130.82 | $130.49 | 820 |
| 2021-03-16 | $132.32 | $132.71 | $132.32 | $132.66 | $132.32 | 1,975 |
| 2021-03-15 | $132.74 | $134.15 | $132.74 | $134.15 | $133.81 | 1,528 |
| 2021-03-12 | $131.96 | $133.77 | $131.96 | $133.64 | $133.30 | 5,518 |
| 2021-03-11 | $132.66 | $132.66 | $132.66 | $132.66 | $132.32 | 982 |
| 2021-03-10 | $131.50 | $132.00 | $131.12 | $132.00 | $131.66 | 2,673 |
| 2021-03-09 | $130.21 | $130.29 | $129.45 | $129.45 | $129.12 | 1,944 |
| 2021-03-08 | $128.89 | $130.06 | $128.89 | $129.54 | $129.21 | 1,671 |
| 2021-03-05 | $123.96 | $126.58 | $123.81 | $126.58 | $126.26 | 1,417 |
| 2021-03-04 | $125.22 | $125.36 | $123.48 | $123.48 | $123.16 | 1,141 |
| 2021-03-03 | $124.50 | $126.12 | $124.50 | $125.54 | $125.22 | 5,581 |
| 2021-03-02 | $125.19 | $125.19 | $124.53 | $124.53 | $124.21 | 1,096 |
| 2021-03-01 | $124.84 | $125.58 | $124.84 | $125.31 | $124.99 | 1,159 |
| 2021-02-26 | $123.17 | $123.33 | $122.69 | $122.69 | $122.37 | 1,277 |
| 2021-02-25 | $125.28 | $125.28 | $123.95 | $124.13 | $123.82 | 1,201 |
| 2021-02-24 | $125.01 | $125.20 | $124.52 | $125.20 | $124.88 | 1,058 |
| 2021-02-23 | $123.28 | $123.61 | $123.20 | $123.20 | $122.88 | 1,653 |
| 2021-02-22 | $124.20 | $124.20 | $123.37 | $123.64 | $123.32 | 1,788 |
| 2021-02-19 | $123.20 | $123.47 | $123.20 | $123.47 | $123.15 | 295 |
| 2021-02-18 | $122.88 | $122.88 | $122.88 | $122.88 | $122.57 | 555 |
| 2021-02-17 | $124.25 | $124.25 | $122.94 | $123.41 | $123.09 | 1,692 |
| 2021-02-16 | $128.59 | $128.59 | $124.57 | $124.81 | $124.49 | 1,757 |
| 2021-02-12 | $124.74 | $125.60 | $124.43 | $125.60 | $125.28 | 2,413 |
| 2021-02-11 | $127.22 | $127.22 | $124.26 | $124.72 | $124.40 | 1,788 |
| 2021-02-10 | $124.09 | $124.69 | $123.91 | $124.23 | $123.91 | 1,631 |
| 2021-02-09 | $124.30 | $125.17 | $124.30 | $125.01 | $124.69 | 1,894 |
| 2021-02-08 | $124.00 | $124.49 | $124.00 | $124.49 | $124.17 | 1,300 |
| 2021-02-05 | $123.21 | $123.43 | $122.84 | $123.36 | $123.04 | 2,232 |
| 2021-02-04 | $121.52 | $122.46 | $121.52 | $122.41 | $122.10 | 1,220 |
| 2021-02-03 | $120.42 | $121.21 | $120.42 | $121.16 | $120.85 | 862 |
| 2021-02-02 | $122.80 | $122.80 | $121.08 | $121.70 | $121.39 | 4,359 |
| 2021-02-01 | $118.98 | $120.30 | $118.67 | $120.25 | $119.95 | 1,467 |
| 2021-01-29 | $121.70 | $121.70 | $118.01 | $119.05 | $118.75 | 4,084 |
| 2021-01-28 | $121.35 | $121.35 | $120.51 | $120.51 | $120.21 | 1,079 |
| 2021-01-27 | $120.60 | $120.96 | $120.11 | $120.34 | $120.03 | 1,447 |
| 2021-01-26 | $123.10 | $123.42 | $122.99 | $123.27 | $122.95 | 1,493 |
| 2021-01-25 | $128.52 | $128.52 | $123.27 | $123.37 | $123.05 | 1,921 |
| 2021-01-22 | $124.77 | $124.77 | $124.77 | $124.77 | $124.45 | 368 |
| 2021-01-21 | $124.55 | $124.96 | $123.99 | $124.78 | $124.46 | 3,581 |
| 2021-01-20 | $126.32 | $126.32 | $124.55 | $125.45 | $125.13 | 1,088 |
| 2021-01-19 | $123.45 | $124.70 | $123.45 | $124.34 | $124.02 | 1,898 |
| 2021-01-15 | $123.83 | $123.83 | $121.97 | $123.32 | $123.00 | 3,966 |
| 2021-01-14 | $124.34 | $124.49 | $124.17 | $124.34 | $124.02 | 1,631 |
| 2021-01-13 | $125.00 | $125.00 | $124.14 | $124.38 | $124.06 | 1,631 |
| 2021-01-12 | $125.90 | $125.90 | $125.90 | $125.90 | $125.58 | 470 |
| 2021-01-11 | $126.00 | $126.17 | $124.57 | $125.45 | $125.13 | 8,501 |
| 2021-01-08 | $128.94 | $128.94 | $125.45 | $125.45 | $125.13 | 2,013 |
| 2021-01-07 | $126.15 | $126.46 | $126.11 | $126.40 | $126.08 | 1,003 |
| 2021-01-06 | $120.01 | $126.70 | $120.01 | $126.06 | $125.74 | 1,289 |
| 2021-01-05 | $119.56 | $121.90 | $119.56 | $121.90 | $121.59 | 960 |
| 2021-01-04 | $121.02 | $121.02 | $117.97 | $118.76 | $118.46 | 3,116 |
| 2020-12-31 | $120.41 | $120.41 | $120.27 | $120.27 | $119.97 | 342 |
| 2020-12-30 | $119.95 | $119.95 | $119.95 | $119.95 | $119.64 | 404 |
| 2020-12-29 | $119.48 | $119.63 | $119.48 | $119.57 | $119.26 | 1,057 |
| 2020-12-28 | $122.02 | $122.02 | $120.48 | $120.88 | $120.58 | 2,196 |
| 2020-12-24 | $119.43 | $121.13 | $119.43 | $121.13 | $120.82 | 514 |
| 2020-12-23 | $120.42 | $120.48 | $119.37 | $119.93 | $119.63 | 2,370 |
| 2020-12-22 | $118.26 | $121.07 | $118.19 | $121.07 | $120.76 | 2,165 |
| 2020-12-21 | $120.50 | $120.50 | $117.31 | $119.59 | $119.29 | 2,643 |
| 2020-12-18 | $120.53 | $121.01 | $120.08 | $120.08 | $119.38 | 2,171 |
| 2020-12-17 | $119.82 | $120.32 | $119.82 | $120.32 | $119.62 | 692 |
| 2020-12-16 | $120.79 | $120.79 | $119.00 | $119.00 | $118.31 | 866 |
| 2020-12-15 | $118.56 | $119.65 | $118.56 | $119.65 | $118.96 | 1,083 |
| 2020-12-14 | $118.30 | $118.30 | $117.28 | $117.28 | $116.60 | 784 |
| 2020-12-11 | $117.66 | $118.88 | $117.66 | $118.88 | $118.19 | 867 |
| 2020-12-10 | $117.90 | $117.90 | $117.86 | $117.86 | $117.17 | 754 |
| 2020-12-09 | $118.50 | $118.52 | $117.55 | $117.92 | $117.24 | 2,334 |
| 2020-12-08 | $117.50 | $118.03 | $117.50 | $118.03 | $117.35 | 541 |
| 2020-12-07 | $116.45 | $116.45 | $116.08 | $116.08 | $115.40 | 1,527 |
| 2020-12-04 | $115.52 | $116.97 | $115.48 | $116.93 | $116.25 | 3,482 |
| 2020-12-03 | $116.10 | $116.10 | $114.60 | $114.60 | $113.94 | 2,662 |
| 2020-12-02 | $114.83 | $115.17 | $114.68 | $115.17 | $114.51 | 1,015 |
| 2020-12-01 | $117.83 | $117.83 | $116.59 | $116.69 | $116.01 | 1,436 |
| 2020-11-30 | $116.50 | $116.50 | $115.12 | $115.64 | $114.97 | 2,043 |
| 2020-11-27 | $117.00 | $117.09 | $116.81 | $117.09 | $116.41 | 1,068 |
| 2020-11-25 | $116.44 | $116.44 | $116.29 | $116.29 | $115.62 | 803 |
| 2020-11-24 | $117.80 | $117.80 | $117.19 | $117.19 | $116.51 | 1,049 |
| 2020-11-23 | $115.98 | $115.98 | $115.37 | $115.37 | $114.71 | 783 |
| 2020-11-20 | $114.50 | $114.62 | $114.50 | $114.62 | $113.96 | 910 |
| 2020-11-19 | $113.64 | $114.39 | $113.64 | $114.39 | $113.72 | 350 |
| 2020-11-18 | $116.30 | $116.30 | $114.08 | $114.08 | $113.42 | 1,032 |
| 2020-11-17 | $115.68 | $115.68 | $115.68 | $115.68 | $115.01 | 296 |
| 2020-11-16 | $115.41 | $116.33 | $115.41 | $116.33 | $115.65 | 823 |
| 2020-11-13 | $112.80 | $113.77 | $112.80 | $113.77 | $113.11 | 657 |
| 2020-11-12 | $112.95 | $113.19 | $111.59 | $112.15 | $111.50 | 7,626 |
| 2020-11-11 | $114.24 | $114.27 | $114.03 | $114.27 | $113.61 | 2,528 |
| 2020-11-10 | $114.88 | $114.88 | $114.82 | $114.82 | $114.16 | 802 |
| 2020-11-09 | $116.00 | $116.27 | $112.88 | $112.88 | $112.22 | 3,245 |
| 2020-11-06 | $107.90 | $107.90 | $107.90 | $107.90 | $107.28 | 464 |
| 2020-11-05 | $108.14 | $108.31 | $107.84 | $108.31 | $107.69 | 1,897 |
| 2020-11-04 | $104.30 | $104.30 | $104.30 | $104.30 | $103.69 | 307 |
| 2020-11-03 | $104.12 | $104.51 | $104.12 | $104.51 | $103.90 | 327 |
| 2020-11-02 | $101.85 | $101.85 | $100.89 | $101.72 | $101.13 | 791 |
| 2020-10-30 | $97.00 | $99.50 | $97.00 | $98.87 | $98.29 | 1,109 |
| 2020-10-29 | $98.66 | $99.06 | $98.47 | $99.06 | $98.49 | 620 |
| 2020-10-28 | $100.86 | $100.86 | $98.25 | $98.25 | $97.68 | 2,074 |
| 2020-10-27 | $102.03 | $102.03 | $101.02 | $101.02 | $100.44 | 2,012 |
| 2020-10-26 | $101.93 | $103.93 | $101.93 | $102.61 | $102.01 | 6,382 |
| 2020-10-23 | $105.09 | $105.09 | $104.37 | $105.08 | $104.47 | 3,542 |
| 2020-10-22 | $104.28 | $104.28 | $104.28 | $104.28 | $103.67 | 274 |
| 2020-10-21 | $103.42 | $103.42 | $103.27 | $103.27 | $102.67 | 848 |
| 2020-10-20 | $103.66 | $103.66 | $103.66 | $103.66 | $103.06 | 84 |
| 2020-10-19 | $103.45 | $103.45 | $103.45 | $103.45 | $102.85 | 474 |
| 2020-10-16 | $105.28 | $105.28 | $104.86 | $104.86 | $104.25 | 552 |
| 2020-10-15 | $103.41 | $104.66 | $103.41 | $104.66 | $104.05 | 445 |
| 2020-10-14 | $104.41 | $104.41 | $104.11 | $104.11 | $103.50 | 441 |
| 2020-10-13 | $104.87 | $104.87 | $104.61 | $104.61 | $104.01 | 429 |
| 2020-10-12 | $104.73 | $105.47 | $104.73 | $105.46 | $104.85 | 795 |
| 2020-10-09 | $103.73 | $104.20 | $103.58 | $104.20 | $103.60 | 818 |
| 2020-10-08 | $103.21 | $103.21 | $103.00 | $103.08 | $102.49 | 871 |
| 2020-10-07 | $102.74 | $102.74 | $102.74 | $102.74 | $102.15 | 301 |
| 2020-10-06 | $102.21 | $102.21 | $100.81 | $100.81 | $100.23 | 985 |
| 2020-10-05 | $100.73 | $101.14 | $100.73 | $101.14 | $100.56 | 1,646 |
| 2020-10-02 | $99.44 | $100.45 | $99.44 | $100.40 | $99.82 | 593 |
| 2020-10-01 | $99.84 | $99.84 | $99.81 | $99.81 | $99.23 | 570 |
| 2020-09-30 | $98.88 | $100.39 | $98.88 | $99.91 | $99.33 | 427 |
| 2020-09-29 | $98.93 | $99.30 | $98.93 | $99.30 | $98.73 | 493 |
| 2020-09-28 | $99.92 | $99.92 | $99.63 | $99.63 | $99.05 | 626 |
| 2020-09-25 | $98.02 | $98.02 | $98.02 | $98.02 | $97.45 | 203 |
| 2020-09-24 | $96.00 | $96.85 | $96.00 | $96.74 | $96.18 | 1,147 |
| 2020-09-23 | $97.94 | $97.94 | $96.33 | $96.33 | $95.77 | 436 |
| 2020-09-22 | $97.90 | $98.48 | $97.90 | $98.48 | $97.91 | 2,681 |
| 2020-09-21 | $100.51 | $100.51 | $97.50 | $97.91 | $97.34 | 1,009 |
| 2020-09-18 | $101.02 | $101.02 | $101.02 | $101.02 | $100.44 | 265 |
| 2020-09-17 | $101.72 | $101.72 | $101.32 | $101.32 | $100.73 | 2,913 |
| 2020-09-16 | $101.69 | $101.72 | $101.67 | $101.72 | $101.13 | 490 |
| 2020-09-15 | $100.85 | $100.85 | $100.85 | $100.85 | $100.27 | 195 |
| 2020-09-14 | $100.70 | $100.70 | $100.70 | $100.70 | $100.12 | 280 |
| 2020-09-11 | $99.04 | $99.04 | $99.04 | $99.04 | $98.46 | 292 |
| 2020-09-10 | $99.40 | $99.40 | $99.40 | $99.40 | $98.82 | 441 |
| 2020-09-09 | $97.60 | $99.94 | $97.60 | $99.78 | $99.20 | 444 |
| 2020-09-08 | $97.40 | $98.18 | $97.40 | $98.18 | $97.61 | 550 |
| 2020-09-04 | $96.50 | $99.57 | $96.50 | $99.41 | $98.84 | 1,690 |
| 2020-09-03 | $99.50 | $99.50 | $99.37 | $99.37 | $98.79 | 326 |
| 2020-09-02 | $101.16 | $101.86 | $101.16 | $101.86 | $101.27 | 880 |
| 2020-09-01 | $100.03 | $100.33 | $99.86 | $100.31 | $99.73 | 732 |
| 2020-08-31 | $100.11 | $100.11 | $100.00 | $100.00 | $99.42 | 591 |
| 2020-08-28 | $99.98 | $100.60 | $99.93 | $100.60 | $100.02 | 704 |
| 2020-08-27 | $100.04 | $100.39 | $100.04 | $100.37 | $99.78 | 1,331 |
| 2020-08-26 | $99.97 | $99.97 | $99.78 | $99.78 | $99.20 | 781 |
| 2020-08-25 | $99.63 | $99.63 | $99.55 | $99.60 | $99.03 | 454 |
| 2020-08-24 | $99.56 | $99.61 | $98.91 | $99.43 | $98.86 | 1,691 |
| 2020-08-21 | $98.07 | $98.83 | $98.07 | $98.83 | $98.25 | 883 |
| 2020-08-20 | $99.08 | $99.08 | $99.06 | $99.06 | $98.48 | 441 |
| 2020-08-19 | $100.64 | $100.66 | $97.87 | $97.87 | $97.30 | 1,348 |
| 2020-08-18 | $100.92 | $100.92 | $100.22 | $100.22 | $99.64 | 727 |
| 2020-08-17 | $100.94 | $100.95 | $100.94 | $100.95 | $100.36 | 461 |
| 2020-08-14 | $101.57 | $101.57 | $101.42 | $101.42 | $100.83 | 1,061 |
| 2020-08-13 | $101.61 | $101.61 | $101.61 | $101.61 | $101.02 | 287 |
| 2020-08-12 | $102.34 | $102.34 | $102.06 | $102.06 | $101.47 | 315 |
| 2020-08-11 | $102.68 | $102.68 | $101.74 | $101.74 | $101.15 | 381 |
| 2020-08-10 | $101.56 | $101.56 | $101.56 | $101.56 | $100.97 | 310 |
| 2020-08-07 | $101.00 | $101.04 | $101.00 | $101.04 | $100.45 | 463 |
| 2020-08-06 | $96.75 | $99.76 | $96.11 | $99.76 | $99.18 | 1,167 |
| 2020-08-05 | $99.10 | $99.10 | $99.10 | $99.10 | $98.52 | 172 |
| 2020-08-04 | $98.07 | $98.07 | $98.07 | $98.07 | $97.51 | 282 |
| 2020-08-03 | $98.18 | $98.18 | $98.18 | $98.18 | $97.61 | 223 |
| 2020-07-31 | $97.08 | $97.08 | $97.08 | $97.08 | $96.52 | 165 |
| 2020-07-30 | $97.45 | $97.80 | $96.76 | $97.60 | $97.03 | 1,687 |
| 2020-07-29 | $97.88 | $97.88 | $97.83 | $97.83 | $97.26 | 508 |
| 2020-07-28 | $95.82 | $96.15 | $95.82 | $96.15 | $95.59 | 320 |
| 2020-07-27 | $97.59 | $97.59 | $96.60 | $96.60 | $96.04 | 1,148 |
| 2020-07-24 | $97.48 | $97.56 | $95.97 | $95.97 | $95.41 | 1,454 |
| 2020-07-23 | $98.01 | $98.01 | $97.09 | $97.09 | $96.53 | 469 |
| 2020-07-22 | $96.55 | $96.81 | $96.55 | $96.81 | $96.25 | 1,198 |
| 2020-07-21 | $95.87 | $95.96 | $95.87 | $95.96 | $95.40 | 487 |
| 2020-07-20 | $97.89 | $97.89 | $95.12 | $95.12 | $94.57 | 1,259 |
| 2020-07-17 | $96.55 | $96.55 | $96.55 | $96.55 | $95.99 | 294 |
| 2020-07-16 | $95.48 | $95.48 | $95.36 | $95.36 | $94.81 | 443 |
| 2020-07-15 | $94.40 | $95.25 | $94.40 | $95.25 | $94.70 | 413 |
| 2020-07-14 | $92.36 | $92.36 | $92.36 | $92.36 | $91.82 | 240 |
| 2020-07-13 | $91.96 | $91.96 | $90.63 | $90.63 | $90.10 | 2,207 |
| 2020-07-10 | $90.40 | $90.70 | $90.40 | $90.70 | $90.17 | 570 |
| 2020-07-09 | $88.34 | $89.06 | $88.34 | $89.06 | $88.54 | 503 |
| 2020-07-08 | $90.50 | $90.50 | $89.88 | $89.88 | $89.36 | 611 |
| 2020-07-07 | $91.15 | $91.74 | $90.72 | $90.72 | $90.19 | 1,155 |
| 2020-07-06 | $93.13 | $93.13 | $91.92 | $92.32 | $91.78 | 3,162 |
| 2020-07-02 | $92.65 | $92.65 | $91.65 | $91.65 | $91.12 | 842 |
| 2020-07-01 | $92.21 | $92.21 | $92.01 | $92.01 | $91.48 | 344 |
| 2020-06-30 | $92.61 | $93.09 | $92.42 | $92.99 | $92.45 | 2,520 |
| 2020-06-29 | $88.35 | $91.45 | $88.35 | $91.45 | $90.92 | 727 |
| 2020-06-26 | $88.88 | $89.40 | $87.87 | $88.96 | $88.44 | 1,367 |
| 2020-06-25 | $88.73 | $90.27 | $88.73 | $90.26 | $89.74 | 1,261 |
| 2020-06-24 | $95.48 | $95.48 | $89.48 | $89.48 | $88.96 | 2,165 |
| 2020-06-23 | $92.53 | $93.27 | $91.02 | $93.27 | $92.73 | 863 |
| 2020-06-22 | $92.87 | $92.87 | $92.87 | $92.87 | $92.33 | 247 |
| 2020-06-19 | $92.31 | $92.31 | $92.31 | $92.31 | $91.78 | 285 |
| 2020-06-18 | $92.15 | $92.47 | $92.15 | $92.47 | $91.93 | 221 |
| 2020-06-17 | $93.07 | $93.13 | $92.15 | $92.15 | $91.62 | 2,313 |
| 2020-06-16 | $94.69 | $94.69 | $93.52 | $93.52 | $92.98 | 7,021 |
| 2020-06-15 | $91.37 | $91.70 | $91.37 | $91.70 | $91.17 | 601 |
| 2020-06-12 | $90.00 | $90.72 | $88.80 | $90.72 | $90.19 | 1,322 |
| 2020-06-11 | $95.00 | $95.00 | $88.73 | $88.73 | $88.22 | 1,689 |
| 2020-06-10 | $101.19 | $101.19 | $96.02 | $96.02 | $95.46 | 832 |
| 2020-06-09 | $99.13 | $99.13 | $99.13 | $99.13 | $98.56 | 316 |
| 2020-06-08 | $100.00 | $102.87 | $100.00 | $102.85 | $102.25 | 858 |
| 2020-06-05 | $101.05 | $101.17 | $101.04 | $101.04 | $100.45 | 757 |
| 2020-06-04 | $96.93 | $97.13 | $96.37 | $96.76 | $96.20 | 1,645 |
| 2020-06-03 | $94.90 | $96.62 | $94.89 | $96.45 | $95.89 | 1,214 |
| 2020-06-02 | $93.24 | $94.29 | $93.24 | $93.72 | $93.18 | 2,365 |
| 2020-06-01 | $89.73 | $94.45 | $89.73 | $92.87 | $92.33 | 3,562 |
| 2020-05-29 | $91.70 | $91.94 | $91.70 | $91.94 | $91.41 | 970 |
| 2020-05-28 | $93.44 | $93.84 | $92.77 | $92.77 | $92.23 | 2,822 |
| 2020-05-27 | $92.91 | $92.91 | $92.42 | $92.42 | $91.88 | 735 |
| 2020-05-26 | $89.64 | $89.64 | $89.41 | $89.41 | $88.89 | 400 |
| 2020-05-22 | $85.31 | $85.31 | $85.31 | $85.31 | $84.82 | 204 |
| 2020-05-21 | $86.95 | $86.95 | $85.74 | $85.74 | $85.24 | 1,408 |
| 2020-05-20 | $88.33 | $88.33 | $86.43 | $86.50 | $86.00 | 893 |
| 2020-05-19 | $85.76 | $85.76 | $85.76 | $85.76 | $85.26 | 130 |
| 2020-05-18 | $80.26 | $85.98 | $80.26 | $85.87 | $85.37 | 1,154 |
| 2020-05-15 | $79.04 | $80.53 | $78.65 | $80.24 | $79.77 | 610 |
| 2020-05-14 | $80.34 | $80.49 | $78.80 | $80.18 | $79.72 | 825 |
| 2020-05-13 | $78.71 | $78.96 | $78.52 | $78.96 | $78.50 | 2,785 |
| 2020-05-12 | $84.55 | $84.55 | $81.67 | $81.67 | $81.20 | 775 |
| 2020-05-11 | $84.72 | $85.34 | $83.41 | $84.91 | $84.42 | 1,774 |
| 2020-05-08 | $82.21 | $86.51 | $82.21 | $85.63 | $85.13 | 726 |
| 2020-05-07 | $81.38 | $87.05 | $81.38 | $87.05 | $86.55 | 2,063 |
| 2020-05-06 | $81.38 | $81.97 | $80.79 | $80.79 | $80.32 | 2,140 |
| 2020-05-05 | $83.22 | $83.23 | $81.18 | $81.18 | $80.71 | 365 |
| 2020-05-04 | $80.20 | $80.61 | $79.29 | $80.61 | $80.14 | 4,500 |
| 2020-05-01 | $83.07 | $83.07 | $80.84 | $81.08 | $80.61 | 2,360 |
| 2020-04-30 | $83.53 | $85.20 | $83.53 | $84.41 | $83.92 | 962 |
| 2020-04-29 | $86.36 | $87.13 | $86.36 | $87.13 | $86.63 | 519 |
| 2020-04-28 | $83.75 | $85.50 | $83.75 | $84.58 | $84.09 | 2,195 |
| 2020-04-27 | $81.76 | $84.19 | $81.76 | $84.19 | $83.70 | 415 |
| 2020-04-24 | $79.63 | $79.79 | $79.54 | $79.79 | $79.33 | 906 |
| 2020-04-23 | $80.27 | $80.46 | $79.77 | $79.77 | $79.31 | 937 |
| 2020-04-22 | $77.55 | $79.58 | $77.55 | $79.58 | $79.12 | 1,323 |
| 2020-04-21 | $77.63 | $78.13 | $77.63 | $78.04 | $77.59 | 879 |
| 2020-04-20 | $82.17 | $82.45 | $80.92 | $80.92 | $80.45 | 994 |
| 2020-04-17 | $82.43 | $83.09 | $82.43 | $83.09 | $82.61 | 808 |
| 2020-04-16 | $79.54 | $79.89 | $78.80 | $79.76 | $79.30 | 2,012 |
| 2020-04-15 | $80.25 | $81.21 | $80.12 | $80.12 | $79.66 | 748 |
| 2020-04-14 | $83.26 | $84.10 | $81.18 | $84.09 | $83.60 | 2,015 |
| 2020-04-13 | $81.93 | $82.13 | $81.49 | $81.59 | $81.12 | 2,504 |
| 2020-04-09 | $84.79 | $84.88 | $84.31 | $84.88 | $84.39 | 844 |
| 2020-04-08 | $78.14 | $81.30 | $78.14 | $81.27 | $80.80 | 9,413 |
| 2020-04-07 | $77.80 | $77.80 | $77.79 | $77.79 | $77.34 | 843 |
| 2020-04-06 | $72.33 | $76.40 | $72.33 | $76.40 | $75.96 | 1,960 |
| 2020-04-03 | $73.88 | $73.88 | $71.51 | $71.51 | $71.10 | 650 |
| 2020-04-02 | $75.21 | $75.29 | $73.97 | $74.88 | $74.45 | 1,780 |
| 2020-04-01 | $72.00 | $72.86 | $70.25 | $72.86 | $72.44 | 3,624 |
| 2020-03-31 | $77.73 | $77.73 | $75.54 | $76.19 | $75.75 | 864 |
| 2020-03-30 | $76.83 | $76.83 | $73.29 | $76.50 | $76.06 | 1,127 |
| 2020-03-27 | $76.42 | $76.42 | $75.62 | $75.62 | $75.18 | 976 |
| 2020-03-26 | $76.31 | $78.06 | $74.16 | $76.81 | $76.36 | 3,431 |
| 2020-03-25 | $71.00 | $73.99 | $71.00 | $73.33 | $72.90 | 1,757 |
| 2020-03-24 | $65.43 | $70.00 | $65.43 | $69.98 | $69.57 | 2,623 |
| 2020-03-23 | $70.90 | $70.90 | $64.01 | $66.38 | $66.00 | 2,131 |
| 2020-03-20 | $78.30 | $78.30 | $70.99 | $70.99 | $70.58 | 1,990 |
| 2020-03-19 | $71.84 | $75.24 | $71.84 | $74.26 | $73.83 | 1,638 |
| 2020-03-18 | $78.02 | $78.02 | $71.86 | $73.30 | $72.88 | 5,682 |
| 2020-03-17 | $74.46 | $80.89 | $73.12 | $80.89 | $80.42 | 2,936 |
| 2020-03-16 | $76.50 | $76.75 | $74.38 | $76.09 | $75.65 | 21,806 |
| 2020-03-13 | $80.56 | $82.00 | $80.56 | $81.62 | $81.15 | 5,089 |
| 2020-03-12 | $77.58 | $82.22 | $70.00 | $80.20 | $79.74 | 8,325 |
| 2020-03-11 | $91.75 | $92.26 | $89.45 | $90.02 | $89.50 | 2,203 |
| 2020-03-10 | $91.55 | $93.86 | $91.55 | $93.86 | $93.32 | 704 |
| 2020-03-09 | $96.80 | $96.80 | $92.47 | $92.47 | $91.93 | 2,838 |
| 2020-03-06 | $99.25 | $100.15 | $99.25 | $100.15 | $99.57 | 1,590 |
| 2020-03-05 | $103.03 | $103.03 | $100.90 | $100.90 | $100.32 | 1,440 |
| 2020-03-04 | $102.19 | $104.65 | $102.19 | $104.65 | $104.04 | 1,661 |
| 2020-03-03 | $103.21 | $103.21 | $100.58 | $100.58 | $100.00 | 1,371 |
| 2020-03-02 | $99.50 | $103.21 | $99.26 | $103.21 | $102.61 | 3,514 |
| 2020-02-28 | $100.03 | $100.03 | $97.86 | $99.66 | $99.08 | 3,135 |
| 2020-02-27 | $105.51 | $105.51 | $102.06 | $102.06 | $101.47 | 1,784 |
| 2020-02-26 | $106.00 | $107.94 | $106.00 | $106.29 | $105.67 | 5,860 |
| 2020-02-25 | $109.80 | $109.80 | $106.50 | $106.62 | $106.00 | 4,649 |
| 2020-02-24 | $109.00 | $109.54 | $109.00 | $109.54 | $108.91 | 1,605 |
| 2020-02-21 | $112.78 | $112.78 | $111.85 | $111.85 | $111.20 | 336 |
| 2020-02-20 | $113.73 | $113.73 | $111.98 | $112.53 | $111.88 | 3,013 |
| 2020-02-19 | $113.27 | $113.27 | $112.18 | $112.18 | $111.53 | 673 |
| 2020-02-18 | $112.16 | $112.22 | $111.88 | $112.11 | $111.46 | 2,756 |
| 2020-02-14 | $111.89 | $112.03 | $111.64 | $112.03 | $111.38 | 2,225 |
| 2020-02-13 | $111.03 | $112.02 | $111.03 | $111.44 | $110.79 | 1,560 |
| 2020-02-12 | $111.14 | $111.14 | $111.14 | $111.14 | $110.50 | 126 |
| 2020-02-11 | $109.98 | $109.98 | $109.83 | $109.83 | $109.19 | 463 |
| 2020-02-10 | $108.64 | $108.64 | $108.56 | $108.56 | $107.93 | 449 |
| 2020-02-07 | $108.61 | $108.61 | $108.61 | $108.61 | $107.98 | 307 |
| 2020-02-06 | $110.95 | $110.95 | $109.54 | $109.57 | $108.93 | 2,270 |
| 2020-02-05 | $108.64 | $109.31 | $108.52 | $109.31 | $108.68 | 2,334 |
| 2020-02-04 | $108.59 | $108.86 | $108.39 | $108.39 | $107.76 | 2,449 |
| 2020-02-03 | $106.77 | $106.86 | $106.77 | $106.86 | $106.24 | 305 |
| 2020-01-31 | $107.81 | $107.81 | $106.17 | $106.17 | $105.55 | 1,621 |
| 2020-01-30 | $107.00 | $107.72 | $106.29 | $107.72 | $107.09 | 2,713 |
| 2020-01-29 | $107.70 | $107.81 | $107.70 | $107.81 | $107.19 | 1,119 |
| 2020-01-28 | $108.00 | $108.00 | $107.93 | $107.93 | $107.30 | 122 |
| 2020-01-27 | $107.05 | $107.58 | $107.05 | $107.50 | $106.88 | 2,480 |
| 2020-01-24 | $109.51 | $109.51 | $107.84 | $108.02 | $107.39 | 762 |
| 2020-01-23 | $109.02 | $109.02 | $107.92 | $108.51 | $107.88 | 1,897 |
| 2020-01-22 | $108.87 | $108.87 | $108.66 | $108.66 | $108.03 | 643 |
| 2020-01-21 | $108.53 | $108.57 | $108.30 | $108.57 | $107.94 | 949 |
| 2020-01-17 | $108.70 | $108.89 | $108.70 | $108.72 | $108.09 | 1,558 |
| 2020-01-16 | $108.60 | $108.63 | $108.32 | $108.63 | $108.00 | 2,322 |
| 2020-01-15 | $107.25 | $107.25 | $106.92 | $106.92 | $106.30 | 546 |
| 2020-01-14 | $107.26 | $107.26 | $106.82 | $106.82 | $106.20 | 395 |
| 2020-01-13 | $106.00 | $106.91 | $106.00 | $106.91 | $106.29 | 907 |
| 2020-01-10 | $105.90 | $106.49 | $105.76 | $105.80 | $105.19 | 1,494 |
| 2020-01-09 | $106.78 | $106.78 | $106.11 | $106.26 | $105.64 | 1,090 |
| 2020-01-08 | $107.85 | $107.85 | $106.37 | $106.37 | $105.75 | 848 |
| 2020-01-07 | $107.22 | $107.69 | $107.13 | $107.46 | $106.84 | 4,937 |
| 2020-01-06 | $107.77 | $107.96 | $103.14 | $107.75 | $107.13 | 3,302 |
| 2020-01-03 | $106.58 | $107.29 | $106.58 | $107.28 | $106.66 | 880 |
| 2020-01-02 | $108.06 | $108.06 | $105.85 | $106.97 | $106.35 | 4,099 |
| 2019-12-31 | $107.02 | $107.02 | $106.52 | $106.52 | $105.90 | 1,479 |
| 2019-12-30 | $106.87 | $107.00 | $106.70 | $106.70 | $106.08 | 1,311 |
| 2019-12-27 | $106.60 | $107.36 | $106.59 | $106.59 | $105.97 | 1,430 |
| 2019-12-26 | $106.92 | $106.98 | $106.61 | $106.69 | $106.07 | 1,307 |
| 2019-12-24 | $106.92 | $106.92 | $106.92 | $106.92 | $106.30 | 124 |
| 2019-12-23 | $109.00 | $109.00 | $106.78 | $106.78 | $106.16 | 1,052 |
| 2019-12-20 | $107.51 | $108.32 | $107.19 | $107.29 | $106.27 | 3,003 |
| 2019-12-19 | $106.60 | $107.08 | $106.47 | $106.58 | $105.57 | 2,371 |
| 2019-12-18 | $106.35 | $106.55 | $106.35 | $106.55 | $105.54 | 941 |
| 2019-12-17 | $106.91 | $106.91 | $106.42 | $106.86 | $105.84 | 1,218 |
| 2019-12-16 | $106.27 | $106.27 | $106.27 | $106.27 | $105.26 | 290 |
| 2019-12-13 | $107.00 | $107.14 | $105.94 | $105.94 | $104.93 | 1,979 |
| 2019-12-12 | $106.54 | $108.43 | $106.42 | $106.83 | $105.81 | 1,461 |
| 2019-12-11 | $106.41 | $106.41 | $106.41 | $106.41 | $105.40 | 192 |
| 2019-12-10 | $106.05 | $108.09 | $106.05 | $106.51 | $105.50 | 1,870 |
| 2019-12-09 | $106.35 | $106.35 | $106.02 | $106.08 | $105.07 | 1,706 |
| 2019-12-06 | $106.44 | $106.78 | $105.89 | $106.40 | $105.39 | 4,924 |
| 2019-12-05 | $104.80 | $105.39 | $104.80 | $105.39 | $104.39 | 3,634 |
| 2019-12-04 | $105.24 | $105.24 | $105.24 | $105.24 | $104.24 | 206 |
| 2019-12-03 | $104.13 | $104.81 | $104.13 | $104.81 | $103.81 | 453 |
| 2019-12-02 | $104.65 | $105.33 | $104.65 | $104.79 | $103.79 | 1,236 |
| 2019-11-29 | $105.04 | $105.04 | $105.04 | $105.04 | $104.04 | 166 |
| 2019-11-27 | $106.21 | $106.21 | $105.43 | $105.60 | $104.60 | 1,896 |
| 2019-11-26 | $105.28 | $105.28 | $105.28 | $105.28 | $104.28 | 111 |
| 2019-11-25 | $104.71 | $104.71 | $104.50 | $104.50 | $103.51 | 441 |
| 2019-11-22 | $102.67 | $103.39 | $102.67 | $103.39 | $102.41 | 492 |
| 2019-11-21 | $102.64 | $102.75 | $102.58 | $102.58 | $101.60 | 1,385 |
| 2019-11-20 | $104.00 | $104.00 | $103.26 | $103.30 | $102.32 | 830 |
| 2019-11-19 | $102.87 | $103.44 | $102.87 | $103.44 | $102.46 | 1,552 |
| 2019-11-18 | $103.57 | $103.57 | $102.84 | $102.84 | $101.86 | 1,405 |
| 2019-11-15 | $103.43 | $103.43 | $102.96 | $102.96 | $101.98 | 523 |
| 2019-11-14 | $103.13 | $103.13 | $103.07 | $103.07 | $102.09 | 1,095 |
| 2019-11-13 | $103.72 | $103.99 | $103.71 | $103.71 | $102.72 | 1,285 |
| 2019-11-12 | $104.82 | $104.82 | $104.52 | $104.52 | $103.53 | 1,154 |
| 2019-11-11 | $105.34 | $105.34 | $104.42 | $104.42 | $103.43 | 2,518 |
| 2019-11-08 | $104.75 | $105.05 | $104.75 | $105.05 | $104.05 | 229 |
| 2019-11-07 | $105.75 | $105.75 | $104.74 | $104.74 | $103.74 | 587 |
| 2019-11-06 | $104.61 | $104.71 | $104.61 | $104.71 | $103.71 | 174 |
| 2019-11-05 | $104.17 | $104.51 | $104.17 | $104.51 | $103.52 | 388 |
| 2019-11-04 | $104.90 | $104.90 | $103.95 | $104.50 | $103.51 | 1,333 |
| 2019-11-01 | $103.67 | $103.67 | $103.57 | $103.57 | $102.59 | 430 |
| 2019-10-31 | $102.96 | $103.05 | $102.96 | $103.05 | $102.07 | 688 |
| 2019-10-30 | $104.13 | $104.13 | $104.13 | $104.13 | $103.14 | 458 |
| 2019-10-29 | $103.32 | $104.11 | $103.32 | $104.01 | $103.02 | 1,805 |
| 2019-10-28 | $102.85 | $103.47 | $102.85 | $103.35 | $102.37 | 2,401 |
| 2019-10-25 | $103.13 | $103.19 | $102.51 | $102.53 | $101.56 | 1,372 |
| 2019-10-24 | $103.08 | $103.08 | $103.01 | $103.01 | $102.03 | 269 |
| 2019-10-23 | $104.23 | $104.37 | $103.57 | $103.57 | $102.59 | 780 |
| 2019-10-22 | $104.15 | $104.27 | $104.15 | $104.19 | $103.20 | 1,329 |
| 2019-10-21 | $105.28 | $105.28 | $104.36 | $104.36 | $103.37 | 658 |
| 2019-10-18 | $103.79 | $104.46 | $103.79 | $104.44 | $103.45 | 1,543 |
| 2019-10-17 | $102.53 | $103.57 | $102.53 | $103.57 | $102.59 | 642 |
| 2019-10-16 | $102.47 | $102.52 | $102.47 | $102.52 | $101.55 | 463 |
| 2019-10-15 | $102.43 | $102.58 | $102.25 | $102.25 | $101.28 | 2,210 |
| 2019-10-14 | $101.64 | $101.64 | $101.64 | $101.64 | $100.67 | 15 |
| 2019-10-11 | $103.14 | $103.14 | $102.50 | $102.50 | $101.53 | 173 |
| 2019-10-10 | $101.38 | $101.38 | $101.38 | $101.38 | $100.42 | 258 |
| 2019-10-09 | $100.45 | $100.52 | $100.45 | $100.52 | $99.56 | 434 |
| 2019-10-08 | $101.06 | $101.06 | $100.30 | $100.30 | $99.35 | 639 |
| 2019-10-07 | $101.99 | $101.99 | $101.79 | $101.79 | $100.82 | 807 |
| 2019-10-04 | $102.13 | $102.29 | $101.81 | $102.29 | $101.32 | 492 |
| 2019-10-03 | $101.70 | $101.70 | $101.24 | $101.32 | $100.36 | 3,534 |
| 2019-10-02 | $102.85 | $102.85 | $101.20 | $101.89 | $100.92 | 728 |
| 2019-10-01 | $104.14 | $104.14 | $102.72 | $102.72 | $101.74 | 242 |
| 2019-09-30 | $102.25 | $104.52 | $102.25 | $104.43 | $103.44 | 763 |
| 2019-09-27 | $103.83 | $104.04 | $103.00 | $103.00 | $102.02 | 819 |
| 2019-09-26 | $103.46 | $104.25 | $103.46 | $104.24 | $103.25 | 589 |
| 2019-09-25 | $104.02 | $104.60 | $104.02 | $104.60 | $103.61 | 673 |
| 2019-09-24 | $104.94 | $104.94 | $103.88 | $103.88 | $102.89 | 604 |
| 2019-09-23 | $106.35 | $106.35 | $104.78 | $104.78 | $103.78 | 1,319 |
| 2019-09-20 | $105.41 | $105.41 | $105.24 | $105.24 | $104.24 | 337 |
| 2019-09-19 | $104.76 | $104.76 | $104.76 | $104.76 | $103.76 | 13 |
| 2019-09-18 | $105.16 | $105.21 | $104.73 | $104.73 | $103.73 | 542 |
| 2019-09-17 | $105.00 | $105.32 | $104.90 | $105.32 | $104.32 | 2,985 |
| 2019-09-16 | $104.79 | $105.08 | $104.79 | $104.97 | $103.97 | 833 |
| 2019-09-13 | $104.78 | $104.78 | $104.69 | $104.75 | $103.75 | 797 |
| 2019-09-12 | $106.85 | $106.85 | $104.26 | $105.07 | $104.07 | 2,335 |
| 2019-09-11 | $102.05 | $103.90 | $102.05 | $103.90 | $102.91 | 1,026 |
| 2019-09-10 | $101.85 | $102.21 | $101.85 | $102.21 | $101.24 | 204 |
| 2019-09-09 | $102.56 | $102.56 | $102.36 | $102.36 | $101.39 | 801 |
| 2019-09-06 | $103.31 | $103.31 | $102.84 | $102.84 | $101.86 | 817 |
| 2019-09-05 | $103.36 | $103.42 | $103.19 | $103.19 | $102.21 | 978 |
| 2019-09-04 | $102.18 | $102.31 | $102.05 | $102.31 | $101.34 | 2,258 |
| 2019-09-03 | $102.85 | $102.85 | $101.00 | $101.34 | $100.38 | 13,328 |
| 2019-08-30 | $102.57 | $102.57 | $102.57 | $102.57 | $101.59 | 43 |
| 2019-08-29 | $102.08 | $102.46 | $102.02 | $102.46 | $101.49 | 638 |
| 2019-08-28 | $100.73 | $101.34 | $100.73 | $101.22 | $100.26 | 1,722 |
| 2019-08-27 | $100.98 | $100.98 | $100.49 | $100.49 | $99.53 | 282 |
| 2019-08-26 | $102.00 | $102.00 | $100.44 | $100.44 | $99.49 | 714 |
| 2019-08-23 | $99.39 | $99.39 | $98.77 | $98.77 | $97.83 | 488 |
| 2019-08-22 | $103.08 | $103.08 | $101.98 | $102.74 | $101.76 | 1,295 |
| 2019-08-21 | $102.92 | $103.00 | $102.24 | $102.34 | $101.37 | 996 |
| 2019-08-20 | $102.95 | $102.95 | $102.33 | $102.33 | $101.36 | 1,076 |
| 2019-08-19 | $103.89 | $104.86 | $103.86 | $104.86 | $103.86 | 1,077 |
| 2019-08-16 | $103.18 | $103.18 | $103.18 | $103.18 | $102.20 | 81 |
| 2019-08-15 | $101.71 | $101.91 | $101.71 | $101.91 | $100.94 | 527 |
| 2019-08-14 | $103.12 | $103.12 | $101.73 | $101.73 | $100.76 | 1,023 |
| 2019-08-13 | $103.95 | $104.33 | $103.95 | $104.33 | $103.34 | 925 |
| 2019-08-12 | $104.18 | $104.18 | $103.58 | $103.58 | $102.60 | 800 |
| 2019-08-09 | $104.20 | $104.20 | $103.79 | $104.07 | $103.08 | 829 |
| 2019-08-08 | $102.95 | $104.67 | $102.95 | $104.67 | $103.67 | 2,690 |
| 2019-08-07 | $101.89 | $103.10 | $101.89 | $102.95 | $101.97 | 4,108 |
| 2019-08-06 | $101.70 | $102.04 | $101.70 | $102.04 | $101.07 | 992 |
| 2019-08-05 | $98.00 | $101.17 | $96.00 | $100.03 | $99.08 | 1,394 |
| 2019-08-02 | $102.00 | $102.33 | $101.62 | $102.32 | $101.35 | 3,126 |
| 2019-08-01 | $102.38 | $102.38 | $102.38 | $102.38 | $101.41 | 169 |
| 2019-07-31 | $104.65 | $104.65 | $104.65 | $104.65 | $103.66 | 272 |
| 2019-07-30 | $102.17 | $103.74 | $102.17 | $103.73 | $102.74 | 938 |
| 2019-07-29 | $103.50 | $103.51 | $103.11 | $103.11 | $102.13 | 1,369 |
| 2019-07-26 | $103.85 | $103.85 | $103.85 | $103.85 | $102.86 | 192 |
| 2019-07-25 | $103.26 | $103.26 | $102.73 | $102.73 | $101.75 | 2,289 |
| 2019-07-24 | $102.58 | $103.36 | $102.58 | $103.21 | $102.23 | 21,749 |
| 2019-07-23 | $102.46 | $102.49 | $102.10 | $102.49 | $101.52 | 792 |
| 2019-07-22 | $102.15 | $102.15 | $101.83 | $101.83 | $100.86 | 394 |
| 2019-07-19 | $103.15 | $103.15 | $102.01 | $102.01 | $101.04 | 10,183 |
| 2019-07-18 | $102.51 | $102.51 | $102.37 | $102.37 | $101.40 | 555 |
| 2019-07-17 | $102.93 | $102.96 | $102.80 | $102.80 | $101.82 | 2,472 |
| 2019-07-16 | $102.90 | $103.15 | $102.90 | $103.15 | $102.17 | 1,074 |
| 2019-07-15 | $102.88 | $102.96 | $102.80 | $102.96 | $101.98 | 2,416 |
| 2019-07-12 | $102.17 | $102.95 | $102.17 | $102.95 | $101.97 | 451 |
| 2019-07-11 | $102.32 | $102.34 | $101.57 | $102.04 | $101.07 | 1,780 |
| 2019-07-10 | $102.42 | $102.42 | $102.25 | $102.28 | $101.31 | 1,262 |
| 2019-07-09 | $103.70 | $103.70 | $102.16 | $102.41 | $101.44 | 910 |
| 2019-07-08 | $114.77 | $114.77 | $102.67 | $102.67 | $101.69 | 1,755 |
| 2019-07-05 | $105.00 | $105.00 | $102.80 | $103.33 | $102.35 | 1,355 |
| 2019-07-03 | $103.30 | $103.30 | $103.14 | $103.14 | $102.16 | 180 |
| 2019-07-02 | $102.87 | $102.87 | $102.47 | $102.47 | $101.50 | 795 |
| 2019-07-01 | $103.53 | $103.53 | $102.41 | $102.71 | $101.73 | 1,300 |
| 2019-06-28 | $102.28 | $102.67 | $101.91 | $102.67 | $101.69 | 249 |
| 2019-06-27 | $101.14 | $101.42 | $101.08 | $101.42 | $100.46 | 998 |
| 2019-06-26 | $100.31 | $100.32 | $100.08 | $100.08 | $99.13 | 767 |
| 2019-06-25 | $100.49 | $100.49 | $100.49 | $100.49 | $99.53 | 84 |
| 2019-06-24 | $101.34 | $101.36 | $100.88 | $100.88 | $99.92 | 781 |
| 2019-06-21 | $101.71 | $101.71 | $101.36 | $101.36 | $100.40 | 271 |
| 2019-06-20 | $102.18 | $102.18 | $102.03 | $102.03 | $101.06 | 297 |
| 2019-06-19 | $100.91 | $100.91 | $100.35 | $100.91 | $99.95 | 1,383 |
| 2019-06-18 | $100.50 | $100.67 | $100.23 | $100.23 | $99.28 | 1,091 |
| 2019-06-17 | $100.00 | $100.00 | $99.34 | $99.51 | $98.56 | 304 |
| 2019-06-14 | $99.55 | $99.68 | $99.21 | $99.49 | $98.54 | 2,395 |
| 2019-06-13 | $99.60 | $99.60 | $99.45 | $99.46 | $98.51 | 808 |
| 2019-06-12 | $99.35 | $99.47 | $98.89 | $99.30 | $98.36 | 3,023 |
| 2019-06-11 | $100.14 | $100.14 | $98.59 | $98.97 | $98.03 | 1,272 |
| 2019-06-10 | $99.45 | $99.65 | $99.17 | $99.65 | $98.70 | 1,498 |
| 2019-06-07 | $98.81 | $99.64 | $98.81 | $99.31 | $98.37 | 930 |
| 2019-06-06 | $98.90 | $98.90 | $98.90 | $98.90 | $97.96 | 304 |
| 2019-06-05 | $98.10 | $98.66 | $97.50 | $98.66 | $97.72 | 7,640 |
| 2019-06-04 | $97.00 | $97.85 | $97.00 | $97.85 | $96.92 | 440 |
| 2019-06-03 | $96.43 | $96.89 | $96.43 | $96.89 | $95.97 | 334 |
| 2019-05-31 | $95.98 | $95.98 | $95.98 | $95.98 | $95.07 | 279 |
| 2019-05-30 | $95.35 | $95.99 | $95.35 | $95.75 | $94.84 | 2,217 |
| 2019-05-29 | $92.03 | $95.63 | $92.00 | $95.63 | $94.72 | 2,213 |
| 2019-05-28 | $97.92 | $97.92 | $96.34 | $96.34 | $95.42 | 1,757 |
| 2019-05-24 | $97.24 | $97.24 | $96.85 | $96.85 | $95.93 | 141 |
| 2019-05-23 | $96.77 | $97.14 | $96.30 | $96.82 | $95.90 | 2,196 |
| 2019-05-22 | $98.02 | $98.07 | $97.95 | $97.95 | $97.02 | 665 |
| 2019-05-21 | $99.50 | $99.50 | $98.28 | $98.33 | $97.40 | 1,872 |
| 2019-05-20 | $97.48 | $97.78 | $97.48 | $97.66 | $96.73 | 649 |
| 2019-05-17 | $98.35 | $98.41 | $98.00 | $98.00 | $97.07 | 373 |
| 2019-05-16 | $98.56 | $99.19 | $98.49 | $98.49 | $97.55 | 1,353 |
| 2019-05-15 | $97.29 | $97.68 | $97.29 | $97.68 | $96.75 | 409 |
| 2019-05-14 | $97.40 | $98.02 | $97.40 | $97.52 | $96.59 | 923 |
| 2019-05-13 | $96.41 | $96.41 | $96.18 | $96.19 | $95.28 | 1,301 |
| 2019-05-10 | $96.21 | $98.03 | $96.21 | $98.03 | $97.10 | 930 |
| 2019-05-09 | $98.50 | $98.50 | $96.62 | $97.50 | $96.57 | 1,262 |
| 2019-05-08 | $99.65 | $99.65 | $98.76 | $98.76 | $97.82 | 1,780 |
| 2019-05-07 | $99.10 | $102.16 | $98.51 | $98.84 | $97.90 | 864 |
| 2019-05-06 | $99.87 | $100.18 | $99.38 | $100.18 | $99.23 | 1,383 |
| 2019-05-03 | $100.29 | $100.29 | $99.27 | $99.88 | $98.93 | 520 |
| 2019-05-02 | $99.01 | $99.33 | $99.01 | $99.33 | $98.39 | 345 |
| 2019-05-01 | $100.32 | $100.32 | $99.29 | $99.29 | $98.35 | 416 |
| 2019-04-30 | $100.56 | $100.80 | $100.56 | $100.56 | $99.60 | 1,127 |
| 2019-04-29 | $100.14 | $100.46 | $100.14 | $100.46 | $99.50 | 106 |
| 2019-04-26 | $99.58 | $99.58 | $99.42 | $99.42 | $98.48 | 174 |
| 2019-04-25 | $99.03 | $99.06 | $99.03 | $99.06 | $98.12 | 710 |
| 2019-04-24 | $99.76 | $99.76 | $99.56 | $99.60 | $98.65 | 358 |
| 2019-04-23 | $99.64 | $99.87 | $99.58 | $99.58 | $98.63 | 1,294 |
| 2019-04-22 | $98.91 | $98.92 | $98.80 | $98.80 | $97.86 | 1,059 |
| 2019-04-18 | $98.34 | $99.06 | $98.34 | $99.06 | $98.12 | 650 |
| 2019-04-17 | $99.26 | $99.26 | $98.77 | $98.77 | $97.83 | 3,018 |
| 2019-04-16 | $98.70 | $99.67 | $98.70 | $99.25 | $98.31 | 3,661 |
| 2019-04-15 | $98.98 | $99.25 | $98.90 | $98.94 | $98.00 | 5,208 |
| 2019-04-12 | $98.00 | $98.21 | $97.71 | $98.21 | $97.28 | 652 |
| 2019-04-11 | $98.26 | $98.26 | $96.81 | $97.25 | $96.33 | 14,544 |
| 2019-04-10 | $97.92 | $98.40 | $97.92 | $98.32 | $97.39 | 3,016 |
| 2019-04-09 | $97.30 | $97.30 | $97.10 | $97.10 | $96.18 | 811 |
| 2019-04-08 | $98.16 | $98.18 | $97.62 | $98.18 | $97.25 | 807 |
| 2019-04-05 | $97.75 | $97.87 | $97.75 | $97.81 | $96.88 | 1,081 |
| 2019-04-04 | $97.16 | $97.40 | $96.97 | $96.97 | $96.05 | 9,197 |
| 2019-04-03 | $97.13 | $97.28 | $96.86 | $96.86 | $95.94 | 605 |
| 2019-04-02 | $96.61 | $96.61 | $96.61 | $96.61 | $95.69 | 148 |
| 2019-04-01 | $96.74 | $97.11 | $96.74 | $97.11 | $96.19 | 980 |
| 2019-03-29 | $96.66 | $96.96 | $96.56 | $96.82 | $95.90 | 2,135 |
| 2019-03-28 | $96.04 | $96.08 | $96.03 | $96.04 | $95.13 | 1,669 |
| 2019-03-27 | $95.13 | $95.36 | $95.13 | $95.36 | $94.45 | 480 |
| 2019-03-26 | $95.31 | $95.71 | $95.30 | $95.71 | $94.80 | 629 |
| 2019-03-25 | $93.60 | $94.87 | $93.60 | $94.34 | $93.44 | 2,060 |
| 2019-03-22 | $94.82 | $94.82 | $94.24 | $94.24 | $93.34 | 1,518 |
| 2019-03-21 | $95.14 | $96.05 | $95.14 | $95.86 | $94.95 | 506 |
| 2019-03-20 | $94.80 | $94.97 | $94.51 | $94.69 | $93.79 | 498 |
| 2019-03-19 | $95.62 | $95.62 | $95.30 | $95.30 | $94.39 | 436 |
| 2019-03-18 | $94.85 | $95.49 | $94.83 | $95.49 | $94.58 | 1,013 |
| 2019-03-15 | $94.93 | $95.21 | $94.55 | $94.81 | $93.90 | 8,911 |
| 2019-03-14 | $94.77 | $95.07 | $94.77 | $94.81 | $93.91 | 1,118 |
| 2019-03-13 | $96.68 | $96.68 | $95.40 | $95.41 | $94.50 | 1,190 |
| 2019-03-12 | $94.83 | $95.22 | $94.83 | $94.87 | $93.97 | 1,126 |
| 2019-03-11 | $96.66 | $96.66 | $94.09 | $95.02 | $94.12 | 1,264 |
| 2019-03-08 | $93.76 | $93.85 | $93.61 | $93.85 | $92.96 | 1,528 |
| 2019-03-07 | $94.37 | $94.58 | $94.12 | $94.58 | $93.68 | 3,292 |
| 2019-03-06 | $97.26 | $97.26 | $94.98 | $94.98 | $94.08 | 517 |
| 2019-03-05 | $98.51 | $98.51 | $95.78 | $95.78 | $94.87 | 1,039 |
| 2019-03-04 | $97.43 | $97.43 | $96.33 | $96.62 | $95.70 | 3,209 |
| 2019-03-01 | $97.37 | $97.69 | $96.79 | $97.69 | $96.76 | 1,299 |
| 2019-02-28 | $98.00 | $98.00 | $96.24 | $96.24 | $95.33 | 3,562 |
| 2019-02-27 | $97.76 | $97.76 | $96.76 | $96.95 | $96.03 | 827 |
| 2019-02-26 | $97.25 | $97.25 | $96.09 | $96.09 | $95.18 | 4,279 |
| 2019-02-25 | $98.55 | $98.55 | $96.73 | $96.73 | $95.82 | 5,420 |
| 2019-02-22 | $96.61 | $96.91 | $96.61 | $96.91 | $95.99 | 1,206 |
| 2019-02-21 | $96.37 | $96.67 | $96.37 | $96.67 | $95.75 | 1,138 |
| 2019-02-20 | $96.35 | $96.99 | $96.35 | $96.87 | $95.95 | 966 |
| 2019-02-19 | $96.00 | $96.47 | $96.00 | $96.44 | $95.52 | 3,293 |
| 2019-02-15 | $96.26 | $96.26 | $96.03 | $96.17 | $95.26 | 798 |
| 2019-02-14 | $95.49 | $95.49 | $95.03 | $95.03 | $94.13 | 912 |
| 2019-02-13 | $95.13 | $95.13 | $95.13 | $95.13 | $94.23 | 249 |
| 2019-02-12 | $95.11 | $95.18 | $95.11 | $95.18 | $94.28 | 433 |
| 2019-02-11 | $93.40 | $93.76 | $93.40 | $93.76 | $92.87 | 1,439 |
| 2019-02-08 | $91.51 | $111.50 | $91.51 | $93.44 | $92.55 | 12,664 |
| 2019-02-07 | $93.10 | $93.57 | $92.74 | $93.57 | $92.68 | 2,295 |
| 2019-02-06 | $93.89 | $93.89 | $93.89 | $93.89 | $93.00 | 199 |
| 2019-02-05 | $94.11 | $94.12 | $93.91 | $94.12 | $93.23 | 1,122 |
| 2019-02-04 | $93.64 | $93.64 | $92.11 | $92.99 | $92.11 | 8,501 |
| 2019-02-01 | $92.24 | $92.31 | $92.24 | $92.31 | $91.43 | 439 |
| 2019-01-31 | $91.08 | $92.07 | $90.76 | $92.07 | $91.19 | 1,236 |
| 2019-01-30 | $90.62 | $91.56 | $90.62 | $91.26 | $90.39 | 825 |
| 2019-01-29 | $90.23 | $90.59 | $90.23 | $90.27 | $89.41 | 555 |
| 2019-01-28 | $90.15 | $90.15 | $90.15 | $90.15 | $89.29 | 377 |
| 2019-01-25 | $90.95 | $90.95 | $90.95 | $90.95 | $90.09 | 17 |
| 2019-01-24 | $90.01 | $90.01 | $89.81 | $89.81 | $88.96 | 702 |
| 2019-01-23 | $89.82 | $89.85 | $89.59 | $89.85 | $89.00 | 1,644 |
| 2019-01-22 | $90.55 | $90.55 | $89.94 | $89.94 | $89.08 | 1,192 |
| 2019-01-18 | $88.33 | $90.80 | $88.33 | $90.80 | $89.94 | 3,033 |
| 2019-01-17 | $88.85 | $92.55 | $88.85 | $90.69 | $89.83 | 1,417 |
| 2019-01-16 | $86.66 | $88.44 | $86.66 | $88.22 | $87.38 | 3,153 |
| 2019-01-15 | $87.89 | $88.75 | $87.89 | $88.07 | $87.23 | 5,966 |
| 2019-01-14 | $86.32 | $87.35 | $86.00 | $87.35 | $86.52 | 279 |
| 2019-01-11 | $88.01 | $88.01 | $88.01 | $88.01 | $87.17 | 150 |
| 2019-01-10 | $87.84 | $87.97 | $87.84 | $87.97 | $87.13 | 244 |
| 2019-01-09 | $86.59 | $86.87 | $86.59 | $86.87 | $86.04 | 521 |
| 2019-01-08 | $85.28 | $86.26 | $85.28 | $86.26 | $85.44 | 212 |
| 2019-01-07 | $84.76 | $84.86 | $84.73 | $84.79 | $83.98 | 961 |
| 2019-01-04 | $84.02 | $84.02 | $83.96 | $83.96 | $83.16 | 252 |
| 2019-01-03 | $81.70 | $82.66 | $81.70 | $82.15 | $81.37 | 711 |
| 2019-01-02 | $82.44 | $82.95 | $82.44 | $82.95 | $82.16 | 1,029 |
| 2018-12-31 | $84.53 | $84.53 | $82.71 | $83.26 | $82.47 | 1,031 |
| 2018-12-28 | $81.90 | $83.00 | $81.90 | $82.44 | $81.65 | 706 |
| 2018-12-27 | $80.30 | $81.56 | $80.00 | $81.56 | $80.78 | 864 |
| 2018-12-26 | $80.23 | $84.10 | $78.41 | $84.10 | $83.30 | 2,770 |
| 2018-12-24 | $79.53 | $79.53 | $78.68 | $78.68 | $77.93 | 257 |
| 2018-12-21 | $82.37 | $82.40 | $80.91 | $80.91 | $80.14 | 6,538 |
| 2018-12-20 | $83.17 | $83.17 | $81.70 | $82.30 | $81.52 | 2,715 |
| 2018-12-19 | $84.01 | $84.01 | $84.01 | $84.01 | $82.90 | 192 |
| 2018-12-18 | $85.84 | $85.84 | $84.87 | $84.87 | $83.74 | 837 |
| 2018-12-17 | $86.05 | $86.06 | $84.91 | $84.91 | $83.78 | 976 |
| 2018-12-14 | $87.88 | $87.88 | $86.79 | $86.79 | $85.64 | 313 |
| 2018-12-13 | $87.78 | $87.78 | $87.78 | $87.78 | $86.61 | 106 |
| 2018-12-12 | $88.67 | $89.16 | $88.25 | $88.25 | $87.08 | 304 |
| 2018-12-11 | $87.67 | $87.67 | $87.61 | $87.66 | $86.49 | 568 |
| 2018-12-10 | $87.64 | $88.19 | $87.64 | $87.89 | $86.72 | 1,405 |
| 2018-12-07 | $90.00 | $90.00 | $88.04 | $88.04 | $86.87 | 797 |
| 2018-12-06 | $89.94 | $89.94 | $89.15 | $89.67 | $88.47 | 948 |
| 2018-12-04 | $93.99 | $94.38 | $91.58 | $91.58 | $90.36 | 5,430 |
| 2018-12-03 | $93.00 | $93.33 | $92.42 | $93.33 | $92.09 | 5,468 |
| 2018-11-30 | $93.11 | $93.11 | $93.11 | $93.11 | $91.87 | 156 |
| 2018-11-29 | $92.32 | $93.49 | $92.32 | $93.49 | $92.25 | 648 |
| 2018-11-28 | $91.57 | $92.77 | $91.57 | $92.77 | $91.54 | 1,025 |
| 2018-11-27 | $90.58 | $90.94 | $90.58 | $90.94 | $89.73 | 1,807 |
| 2018-11-26 | $91.36 | $91.36 | $91.09 | $91.09 | $89.88 | 2,062 |
| 2018-11-23 | $91.06 | $91.06 | $91.06 | $91.06 | $89.85 | 3 |
| 2018-11-21 | $91.06 | $91.06 | $91.06 | $91.06 | $89.85 | 104 |
| 2018-11-20 | $92.04 | $92.04 | $90.35 | $90.35 | $89.15 | 1,020 |
| 2018-11-19 | $91.99 | $92.65 | $91.99 | $92.65 | $91.42 | 1,385 |
| 2018-11-16 | $91.77 | $91.77 | $91.77 | $91.77 | $90.55 | 112 |
| 2018-11-15 | $91.77 | $91.77 | $91.77 | $91.77 | $90.55 | 203 |
| 2018-11-14 | $91.17 | $91.18 | $91.02 | $91.02 | $89.81 | 5,460 |
| 2018-11-13 | $91.91 | $91.91 | $91.68 | $91.68 | $90.46 | 307 |
| 2018-11-12 | $92.36 | $92.36 | $92.36 | $92.36 | $91.13 | 245 |
| 2018-11-09 | $94.72 | $94.72 | $92.33 | $92.33 | $91.10 | 1,594 |
| 2018-11-08 | $90.60 | $90.60 | $90.60 | $90.60 | $89.39 | 66 |
| 2018-11-07 | $90.60 | $90.60 | $90.60 | $90.60 | $89.39 | 3 |
| 2018-11-06 | $90.60 | $90.60 | $90.60 | $90.60 | $89.39 | 292 |
| 2018-11-05 | $89.84 | $89.87 | $89.84 | $89.87 | $88.67 | 7,838 |
| 2018-11-02 | $90.58 | $90.58 | $90.58 | $90.58 | $89.37 | 0 |
| 2018-11-01 | $90.58 | $90.58 | $90.58 | $90.58 | $89.37 | 256 |
| 2018-10-31 | $90.77 | $90.77 | $90.77 | $90.77 | $89.56 | 208 |
| 2018-10-30 | $89.52 | $89.52 | $89.52 | $89.52 | $88.33 | 261 |
| 2018-10-29 | $88.70 | $88.70 | $88.70 | $88.70 | $87.52 | 29 |
| 2018-10-26 | $87.87 | $88.70 | $87.87 | $88.70 | $87.52 | 487 |
| 2018-10-25 | $90.10 | $90.10 | $90.10 | $90.10 | $88.90 | 29 |
| 2018-10-24 | $90.10 | $90.10 | $90.10 | $90.10 | $88.90 | 100 |
| 2018-10-23 | $89.44 | $90.10 | $89.28 | $90.10 | $88.90 | 641 |
| 2018-10-22 | $92.97 | $92.97 | $92.97 | $92.97 | $91.73 | 256 |
| 2018-10-19 | $92.94 | $92.97 | $92.63 | $92.97 | $91.73 | 572 |
| 2018-10-18 | $93.00 | $93.00 | $92.25 | $92.25 | $91.02 | 747 |
| 2018-10-17 | $92.89 | $92.89 | $92.87 | $92.87 | $91.63 | 516 |
| 2018-10-16 | $93.26 | $93.41 | $92.50 | $93.41 | $92.17 | 1,500 |
| 2018-10-15 | $91.00 | $91.00 | $91.00 | $91.00 | $89.79 | 212 |
| 2018-10-12 | $93.61 | $93.61 | $90.65 | $90.65 | $89.44 | 700 |
| 2018-10-11 | $92.58 | $92.58 | $92.37 | $92.52 | $91.29 | 1,006 |
| 2018-10-10 | $93.47 | $93.47 | $93.47 | $93.47 | $92.23 | 288 |
| 2018-10-09 | $94.06 | $94.06 | $94.06 | $94.06 | $92.81 | 21 |
| 2018-10-08 | $92.06 | $94.08 | $92.06 | $94.06 | $92.81 | 718 |
| 2018-10-05 | $94.26 | $94.49 | $93.97 | $94.38 | $93.12 | 2,340 |
| 2018-10-04 | $95.45 | $95.45 | $95.45 | $95.45 | $94.18 | 54 |
| 2018-10-03 | $95.45 | $95.45 | $95.45 | $95.45 | $94.18 | 10 |
| 2018-10-02 | $94.00 | $95.80 | $94.00 | $95.45 | $94.18 | 1,700 |
| 2018-10-01 | $96.74 | $96.74 | $96.74 | $96.74 | $95.45 | 337 |
| 2018-09-28 | $94.83 | $96.60 | $94.83 | $96.60 | $95.31 | 714 |
| 2018-09-27 | $97.00 | $97.00 | $97.00 | $97.00 | $95.71 | 197 |
| 2018-09-26 | $97.00 | $97.00 | $97.00 | $97.00 | $95.71 | 500 |
| 2018-09-25 | $97.78 | $97.94 | $97.52 | $97.52 | $96.22 | 1,014 |
| 2018-09-24 | $97.93 | $97.93 | $97.93 | $97.93 | $96.63 | 186 |
| 2018-09-21 | $97.93 | $97.93 | $97.93 | $97.93 | $96.63 | 39 |
| 2018-09-20 | $97.55 | $97.98 | $97.52 | $97.93 | $96.63 | 1,330 |
| 2018-09-19 | $97.92 | $97.92 | $97.40 | $97.40 | $96.10 | 496 |
| 2018-09-18 | $98.17 | $98.50 | $98.17 | $98.44 | $97.13 | 997 |
| 2018-09-17 | $99.64 | $99.64 | $99.64 | $99.64 | $98.31 | 447 |
| 2018-09-14 | $97.21 | $97.21 | $97.21 | $97.21 | $95.92 | 52 |
| 2018-09-13 | $99.21 | $99.21 | $97.17 | $97.21 | $95.92 | 2,631 |
| 2018-09-12 | $97.71 | $97.71 | $97.71 | $97.71 | $96.41 | 193 |
| 2018-09-11 | $100.06 | $100.99 | $98.09 | $98.09 | $96.78 | 1,630 |
| 2018-09-10 | $100.00 | $101.30 | $98.35 | $98.35 | $97.04 | 1,026 |
| 2018-09-07 | $97.68 | $97.68 | $97.68 | $97.68 | $96.38 | 2 |
| 2018-09-06 | $97.45 | $97.72 | $97.45 | $97.68 | $96.38 | 626 |
| 2018-09-05 | $96.46 | $96.66 | $96.46 | $96.66 | $95.37 | 326 |
| 2018-09-04 | $96.58 | $96.58 | $96.58 | $96.58 | $95.29 | 400 |
| 2018-08-31 | $96.95 | $96.95 | $96.67 | $96.67 | $95.38 | 735 |
| 2018-08-30 | $97.20 | $97.20 | $96.84 | $96.84 | $95.55 | 414 |
| 2018-08-29 | $97.33 | $97.33 | $97.32 | $97.32 | $96.02 | 665 |
| 2018-08-28 | $97.30 | $97.30 | $96.39 | $96.39 | $95.11 | 3,809 |
| 2018-08-27 | $96.18 | $96.18 | $96.18 | $96.18 | $94.90 | 275 |
| 2018-08-24 | $96.18 | $96.18 | $96.18 | $96.18 | $94.90 | 7 |
| 2018-08-23 | $96.18 | $96.18 | $96.18 | $96.18 | $94.90 | 100 |
| 2018-08-22 | $96.45 | $96.45 | $96.45 | $96.45 | $95.17 | 290 |
| 2018-08-21 | $96.81 | $96.81 | $96.81 | $96.81 | $95.52 | 449 |
| 2018-08-20 | $96.30 | $96.77 | $96.30 | $96.59 | $95.30 | 1,031 |
| 2018-08-17 | $95.95 | $95.95 | $95.95 | $95.95 | $94.67 | 327 |
| 2018-08-16 | $95.01 | $95.01 | $95.01 | $95.01 | $93.75 | 147 |
| 2018-08-15 | $94.80 | $95.01 | $94.80 | $95.01 | $93.75 | 428 |
| 2018-08-14 | $94.96 | $94.96 | $94.96 | $94.96 | $93.70 | 8 |
| 2018-08-13 | $94.96 | $94.96 | $94.96 | $94.96 | $93.70 | 200 |
| 2018-08-10 | $95.35 | $95.60 | $95.35 | $95.60 | $94.33 | 837 |
| 2018-08-09 | $95.53 | $95.53 | $95.50 | $95.50 | $94.23 | 599 |
| 2018-08-08 | $95.24 | $95.59 | $95.09 | $95.59 | $94.32 | 917 |
| 2018-08-07 | $96.12 | $96.12 | $96.12 | $96.12 | $94.84 | 381 |
| 2018-08-06 | $96.05 | $96.05 | $96.05 | $96.05 | $94.77 | 377 |
| 2018-08-03 | $98.45 | $98.45 | $94.99 | $95.15 | $93.88 | 1,400 |
| 2018-08-02 | $96.27 | $96.27 | $96.27 | $96.27 | $94.99 | 437 |
| 2018-08-01 | $95.71 | $95.71 | $95.71 | $95.71 | $94.44 | 147 |
| 2018-07-31 | $94.38 | $94.38 | $94.38 | $94.38 | $93.12 | 169 |
| 2018-07-30 | $94.38 | $94.38 | $94.38 | $94.38 | $93.12 | 300 |
| 2018-07-27 | $94.63 | $94.63 | $94.42 | $94.42 | $93.16 | 989 |
| 2018-07-26 | $94.38 | $94.42 | $94.30 | $94.37 | $93.11 | 822 |
| 2018-07-25 | $92.39 | $93.93 | $92.39 | $92.83 | $91.59 | 2,558 |
| 2018-07-24 | $91.92 | $91.92 | $91.92 | $91.92 | $90.70 | 194 |
| 2018-07-23 | $91.92 | $91.92 | $91.92 | $91.92 | $90.70 | 118 |
| 2018-07-20 | $91.92 | $91.92 | $91.92 | $91.92 | $90.70 | 264 |
| 2018-07-19 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 54 |
| 2018-07-18 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 13 |
| 2018-07-17 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 20 |
| 2018-07-16 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 14 |
| 2018-07-13 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 170 |
| 2018-07-12 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 2 |
| 2018-07-11 | $92.28 | $92.28 | $92.28 | $92.28 | $91.05 | 100 |
| 2018-07-10 | $92.93 | $92.93 | $92.64 | $92.64 | $91.41 | 218 |
| 2018-07-09 | $97.00 | $97.00 | $97.00 | $97.00 | $95.71 | 66 |
| 2018-07-06 | $97.00 | $97.00 | $97.00 | $97.00 | $95.71 | 109 |
| 2018-07-05 | $93.11 | $97.00 | $93.11 | $97.00 | $95.71 | 474 |
| 2018-07-03 | $90.14 | $90.14 | $90.14 | $90.14 | $88.94 | 11 |
| 2018-07-02 | $90.14 | $90.14 | $90.14 | $90.14 | $88.94 | 200 |
| 2018-06-29 | $90.10 | $90.10 | $90.10 | $90.10 | $88.90 | 106 |
| 2018-06-28 | $90.10 | $90.10 | $90.10 | $90.10 | $88.90 | 300 |
| 2018-06-27 | $91.21 | $91.21 | $90.43 | $90.43 | $89.23 | 492 |
| 2018-06-26 | $90.27 | $90.27 | $90.27 | $90.27 | $89.07 | 16 |
| 2018-06-25 | $90.44 | $90.70 | $90.24 | $90.27 | $89.07 | 942 |
| 2018-06-22 | $91.01 | $91.01 | $91.01 | $91.01 | $89.80 | 7 |
| 2018-06-21 | $91.01 | $91.01 | $91.01 | $91.01 | $89.80 | 68 |
| 2018-06-20 | $91.01 | $91.01 | $91.01 | $91.01 | $89.80 | 166 |
| 2018-06-19 | $90.79 | $91.01 | $90.79 | $91.01 | $89.80 | 2,138 |
| 2018-06-18 | $89.00 | $89.00 | $89.00 | $89.00 | $87.82 | 244 |
| 2018-06-15 | $90.00 | $90.00 | $90.00 | $90.00 | $88.80 | 90 |
| 2018-06-14 | $90.00 | $90.00 | $90.00 | $90.00 | $88.80 | 200 |
| 2018-06-13 | $90.68 | $90.68 | $90.23 | $90.23 | $89.03 | 640 |
| 2018-06-12 | $90.69 | $90.69 | $90.69 | $90.69 | $89.48 | 107 |
| 2018-06-11 | $90.69 | $90.69 | $90.69 | $90.69 | $89.48 | 200 |
| 2018-06-08 | $90.71 | $90.71 | $90.71 | $90.71 | $89.50 | 80 |
| 2018-06-07 | $91.30 | $91.30 | $90.71 | $90.71 | $89.50 | 505 |
| 2018-06-06 | $90.00 | $90.93 | $90.00 | $90.84 | $89.63 | 1,047 |
| 2018-06-05 | $89.78 | $89.78 | $89.75 | $89.75 | $88.56 | 218 |
| 2018-06-04 | $92.00 | $92.00 | $92.00 | $92.00 | $90.78 | 222 |
| 2018-06-01 | $89.78 | $89.78 | $89.78 | $89.78 | $88.59 | 287 |
| 2018-05-31 | $90.23 | $90.23 | $90.23 | $90.23 | $89.03 | 234 |
| 2018-05-30 | $90.57 | $90.57 | $90.50 | $90.50 | $89.30 | 2,132 |
| 2018-05-29 | $87.00 | $87.00 | $87.00 | $87.00 | $85.84 | 146 |
| 2018-05-25 | $89.58 | $89.61 | $89.58 | $89.61 | $88.42 | 217 |
| 2018-05-24 | $89.48 | $89.48 | $89.48 | $89.48 | $88.29 | 225 |
| 2018-05-23 | $89.48 | $89.48 | $89.48 | $89.48 | $88.29 | 200 |
| 2018-05-22 | $89.53 | $89.53 | $89.53 | $89.53 | $88.34 | 171 |
| 2018-05-21 | $89.53 | $89.53 | $89.53 | $89.53 | $88.34 | 152 |
| 2018-05-18 | $89.53 | $89.53 | $89.53 | $89.53 | $88.34 | 37 |
| 2018-05-17 | $89.49 | $89.53 | $89.49 | $89.53 | $88.34 | 798 |
| 2018-05-16 | $88.98 | $88.98 | $88.98 | $88.98 | $87.80 | 291 |
| 2018-05-15 | $88.48 | $88.48 | $88.37 | $88.37 | $87.19 | 417 |
| 2018-05-14 | $91.77 | $91.77 | $91.77 | $91.77 | $90.55 | 276 |
| 2018-05-11 | $89.11 | $89.11 | $89.11 | $89.11 | $87.92 | 226 |
| 2018-05-10 | $87.27 | $87.27 | $87.27 | $87.27 | $86.11 | 12 |
| 2018-05-09 | $87.27 | $87.27 | $87.27 | $87.27 | $86.11 | 200 |
| 2018-05-08 | $87.01 | $87.01 | $87.01 | $87.01 | $85.85 | 0 |
| 2018-05-07 | $87.01 | $87.01 | $87.01 | $87.01 | $85.85 | 91 |
| 2018-05-04 | $86.00 | $87.01 | $86.00 | $87.01 | $85.85 | 322 |
| 2018-05-03 | $85.00 | $85.00 | $85.00 | $85.00 | $83.87 | 521 |
| 2018-05-02 | $84.57 | $84.57 | $84.47 | $84.47 | $83.35 | 548 |
| 2018-05-01 | $85.00 | $85.00 | $85.00 | $85.00 | $83.87 | 92 |
| 2018-04-30 | $85.00 | $85.00 | $85.00 | $85.00 | $83.87 | 200 |
| 2018-04-27 | $85.80 | $85.80 | $85.80 | $85.80 | $84.66 | 236 |
| 2018-04-26 | $85.31 | $85.31 | $85.31 | $85.31 | $84.17 | 22 |
| 2018-04-25 | $85.31 | $85.31 | $85.31 | $85.31 | $84.17 | 300 |
| 2018-04-24 | $86.74 | $86.74 | $86.74 | $86.74 | $85.59 | 119 |
| 2018-04-23 | $86.17 | $86.17 | $86.17 | $86.17 | $85.02 | 5 |
| 2018-04-20 | $86.17 | $86.17 | $86.17 | $86.17 | $85.02 | 293 |
| 2018-04-19 | $86.17 | $86.17 | $86.17 | $86.17 | $85.02 | 24 |
| 2018-04-18 | $86.17 | $86.17 | $86.17 | $86.17 | $85.02 | 0 |
| 2018-04-17 | $86.17 | $86.17 | $86.17 | $86.17 | $85.02 | 4 |
| 2018-04-16 | $85.56 | $86.17 | $85.56 | $86.17 | $85.02 | 414 |
| 2018-04-13 | $85.20 | $85.20 | $84.93 | $84.93 | $83.80 | 1,679 |
| 2018-04-12 | $85.09 | $85.09 | $85.09 | $85.09 | $83.96 | 41 |
| 2018-04-11 | $84.80 | $85.09 | $84.77 | $85.09 | $83.96 | 647 |
| 2018-04-10 | $86.28 | $86.28 | $86.28 | $86.28 | $85.13 | 80 |
| 2018-04-09 | $86.28 | $86.28 | $86.28 | $86.28 | $85.13 | 6 |
| 2018-04-06 | $86.28 | $86.28 | $86.28 | $86.28 | $85.13 | 335 |
| 2018-04-05 | $86.28 | $86.28 | $86.28 | $86.28 | $85.13 | 100 |
| 2018-04-04 | $84.40 | $84.40 | $84.40 | $84.40 | $83.28 | 90 |
| 2018-04-03 | $84.40 | $84.40 | $84.40 | $84.40 | $83.28 | 200 |
| 2018-04-02 | $83.41 | $83.41 | $83.13 | $83.13 | $82.02 | 432 |
| 2018-03-29 | $84.87 | $84.87 | $84.87 | $84.87 | $83.74 | 0 |
| 2018-03-28 | $84.87 | $84.87 | $84.87 | $84.87 | $83.74 | 0 |
| 2018-03-27 | $84.87 | $84.87 | $84.87 | $84.87 | $83.74 | 200 |
| 2018-03-26 | $85.14 | $85.14 | $85.14 | $85.14 | $84.01 | 60 |
| 2018-03-23 | $85.14 | $85.14 | $85.14 | $85.14 | $84.01 | 263 |
| 2018-03-22 | $87.39 | $87.39 | $87.39 | $87.39 | $86.23 | 47 |
| 2018-03-21 | $87.39 | $87.39 | $87.39 | $87.39 | $86.23 | 100 |
| 2018-03-20 | $86.92 | $86.92 | $86.92 | $86.92 | $85.76 | 29 |
| 2018-03-19 | $87.42 | $87.42 | $86.67 | $86.92 | $85.76 | 1,662 |
| 2018-03-16 | $87.41 | $87.41 | $87.41 | $87.41 | $86.25 | 427 |
| 2018-03-15 | $87.05 | $87.19 | $87.05 | $87.09 | $85.93 | 755 |
| 2018-03-14 | $88.27 | $88.27 | $88.27 | $88.27 | $87.10 | 377 |
| 2018-03-13 | $89.07 | $89.07 | $89.07 | $89.07 | $87.88 | 57 |
| 2018-03-12 | $91.16 | $91.16 | $89.06 | $89.07 | $87.88 | 1,318 |
| 2018-03-09 | $87.67 | $88.52 | $87.67 | $88.52 | $87.34 | 436 |
| 2018-03-08 | $87.19 | $87.19 | $87.01 | $87.01 | $85.85 | 1,529 |
| 2018-03-07 | $85.96 | $85.96 | $85.96 | $85.96 | $84.82 | 154 |
| 2018-03-06 | $85.96 | $85.96 | $85.96 | $85.96 | $84.82 | 300 |
| 2018-03-05 | $86.09 | $86.09 | $86.09 | $86.09 | $84.94 | 152 |
| 2018-03-02 | $85.20 | $85.20 | $85.20 | $85.20 | $84.07 | 393 |
| 2018-03-01 | $85.95 | $86.00 | $85.95 | $86.00 | $84.86 | 1,023 |
| 2018-02-28 | $87.08 | $87.08 | $87.08 | $87.08 | $85.92 | 117 |
| 2018-02-27 | $87.34 | $87.34 | $87.34 | $87.34 | $86.18 | 116 |
| 2018-02-26 | $86.51 | $87.00 | $86.46 | $87.00 | $85.84 | 837 |
| 2018-02-23 | $85.66 | $85.66 | $85.66 | $85.66 | $84.52 | 269 |
| 2018-02-22 | $87.87 | $87.87 | $87.87 | $87.87 | $86.70 | 93 |
| 2018-02-21 | $87.87 | $87.87 | $87.87 | $87.87 | $86.70 | 300 |
| 2018-02-20 | $87.44 | $87.44 | $87.44 | $87.44 | $86.28 | 462 |
| 2018-02-16 | $87.37 | $87.37 | $87.37 | $87.37 | $86.21 | 206 |
| 2018-02-15 | $85.32 | $85.32 | $85.32 | $85.32 | $84.18 | 112 |
| 2018-02-14 | $84.16 | $85.32 | $84.12 | $85.32 | $84.18 | 2,660 |
| 2018-02-13 | $82.36 | $82.36 | $82.36 | $82.36 | $81.26 | 177 |
| 2018-02-12 | $82.36 | $82.36 | $82.36 | $82.36 | $81.26 | 52 |
| 2018-02-09 | $80.34 | $82.36 | $80.34 | $82.36 | $81.26 | 1,210 |
| 2018-02-08 | $84.50 | $84.50 | $84.50 | $84.50 | $83.38 | 227 |
| 2018-02-07 | $81.51 | $86.66 | $81.51 | $84.50 | $83.38 | 1,145 |
| 2018-02-06 | $81.66 | $84.02 | $81.46 | $84.02 | $82.90 | 1,586 |
| 2018-02-05 | $87.78 | $87.78 | $87.78 | $87.78 | $86.61 | 293 |
| 2018-02-02 | $87.90 | $87.90 | $87.76 | $87.78 | $86.61 | 340 |
| 2018-02-01 | $89.32 | $89.32 | $89.32 | $89.32 | $88.13 | 101 |
| 2018-01-31 | $89.32 | $89.32 | $89.32 | $89.32 | $88.13 | 109 |
| 2018-01-30 | $89.44 | $89.46 | $89.32 | $89.32 | $88.13 | 943 |
| 2018-01-29 | $89.92 | $89.98 | $89.92 | $89.98 | $88.78 | 555 |
| 2018-01-26 | $90.52 | $90.52 | $90.52 | $90.52 | $89.32 | 137 |
| 2018-01-25 | $89.88 | $89.88 | $89.88 | $89.88 | $88.68 | 96 |
| 2018-01-24 | $89.36 | $90.00 | $89.36 | $89.88 | $88.68 | 3,290 |
| 2018-01-23 | $88.74 | $90.19 | $88.74 | $90.19 | $88.99 | 517 |
| 2018-01-22 | $89.47 | $89.47 | $89.47 | $89.47 | $88.28 | 147 |
| 2018-01-19 | $89.54 | $90.06 | $87.63 | $87.63 | $86.46 | 1,112 |
| 2018-01-18 | $89.56 | $89.67 | $89.48 | $89.67 | $88.48 | 623 |
| 2018-01-17 | $90.13 | $90.44 | $90.13 | $90.29 | $89.09 | 2,315 |
| 2018-01-16 | $89.89 | $89.89 | $89.89 | $89.89 | $88.69 | 253 |
| 2018-01-12 | $90.00 | $90.00 | $90.00 | $90.00 | $88.80 | 164 |
| 2018-01-11 | $88.28 | $89.32 | $88.28 | $89.32 | $88.13 | 438 |
| 2018-01-10 | $88.12 | $88.19 | $88.07 | $88.07 | $86.90 | 422 |
| 2018-01-09 | $88.41 | $88.85 | $88.41 | $88.47 | $87.29 | 2,358 |
| 2018-01-08 | $88.10 | $88.50 | $87.95 | $88.50 | $87.32 | 1,014 |
| 2018-01-05 | $88.09 | $88.09 | $88.09 | $88.09 | $86.92 | 327 |
| 2018-01-04 | $86.90 | $86.90 | $86.90 | $86.90 | $85.74 | 225 |
| 2018-01-03 | $86.90 | $86.90 | $86.90 | $86.90 | $85.74 | 159 |
| 2018-01-02 | $87.10 | $87.10 | $86.90 | $86.90 | $85.74 | 825 |
| 2017-12-29 | $87.75 | $87.75 | $86.90 | $86.90 | $85.74 | 629 |
| 2017-12-28 | $86.85 | $86.85 | $86.85 | $86.85 | $85.69 | 410 |
| 2017-12-27 | $86.85 | $86.85 | $86.85 | $86.85 | $85.69 | 132 |
| 2017-12-26 | $86.85 | $86.85 | $86.85 | $86.85 | $85.69 | 146 |
| 2017-12-22 | $86.85 | $86.85 | $86.85 | $86.85 | $85.69 | 98 |
| 2017-12-21 | $86.49 | $86.85 | $86.49 | $86.85 | $85.69 | 399 |
| 2017-12-20 | $84.70 | $86.49 | $84.70 | $86.46 | $85.31 | 9,737 |
| 2017-12-19 | $85.93 | $85.93 | $85.93 | $85.93 | $84.79 | 22 |
| 2017-12-18 | $85.93 | $85.93 | $85.93 | $85.93 | $84.79 | 329 |
| 2017-12-15 | $85.07 | $85.07 | $85.07 | $85.07 | $83.19 | 136 |
| 2017-12-14 | $85.25 | $85.25 | $85.25 | $85.25 | $83.36 | 208 |
| 2017-12-13 | $88.10 | $88.10 | $85.25 | $85.25 | $83.36 | 530 |
| 2017-12-12 | $84.68 | $84.68 | $84.68 | $84.68 | $82.81 | 243 |
| 2017-12-11 | $84.84 | $84.84 | $84.67 | $84.67 | $82.80 | 551 |
| 2017-12-08 | $90.91 | $90.91 | $90.91 | $90.91 | $88.90 | 229 |
| 2017-12-07 | $90.91 | $90.91 | $90.91 | $90.91 | $88.90 | 131 |
| 2017-12-06 | $83.40 | $83.40 | $83.40 | $83.40 | $81.55 | 2 |
| 2017-12-05 | $85.16 | $85.19 | $83.39 | $83.40 | $81.55 | 797 |
| 2017-12-04 | $86.28 | $86.28 | $86.28 | $86.28 | $84.37 | 242 |
| 2017-12-01 | $86.10 | $86.10 | $86.10 | $86.10 | $84.19 | 44 |
| 2017-11-30 | $86.17 | $86.17 | $86.10 | $86.10 | $84.19 | 375 |
| 2017-11-29 | $84.98 | $84.98 | $84.98 | $84.98 | $83.10 | 39 |
| 2017-11-28 | $84.72 | $84.98 | $84.72 | $84.98 | $83.09 | 303 |
| 2017-11-27 | $83.84 | $83.84 | $83.84 | $83.84 | $81.98 | 87 |
| 2017-11-24 | $83.84 | $83.84 | $83.84 | $83.84 | $81.98 | 210 |
| 2017-11-22 | $83.84 | $83.84 | $83.84 | $83.84 | $81.98 | 30 |
| 2017-11-21 | $83.84 | $83.84 | $83.84 | $83.84 | $81.98 | 361 |
| 2017-11-20 | $83.14 | $83.14 | $83.14 | $83.14 | $81.30 | 37 |
| 2017-11-17 | $82.91 | $83.14 | $82.91 | $83.14 | $81.30 | 271 |
| 2017-11-16 | $83.51 | $83.51 | $83.43 | $83.43 | $81.58 | 1,322 |
| 2017-11-15 | $83.73 | $83.73 | $83.73 | $83.73 | $81.88 | 0 |
| 2017-11-14 | $83.73 | $83.73 | $83.73 | $83.73 | $81.88 | 1 |
| 2017-11-13 | $83.73 | $83.73 | $83.73 | $83.73 | $81.88 | 67 |
| 2017-11-10 | $83.73 | $83.73 | $83.73 | $83.73 | $81.88 | 236 |
| 2017-11-09 | $83.83 | $83.83 | $83.83 | $83.83 | $81.98 | 258 |
| 2017-11-08 | $84.33 | $84.33 | $84.22 | $84.22 | $82.36 | 402 |
| 2017-11-07 | $84.89 | $84.89 | $84.89 | $84.89 | $83.01 | 338 |
| 2017-11-06 | $86.96 | $86.96 | $86.96 | $86.96 | $85.04 | 101 |
| 2017-11-03 | $86.96 | $86.96 | $86.96 | $86.96 | $85.04 | 102 |
| 2017-11-02 | $86.96 | $86.96 | $86.96 | $86.96 | $85.04 | 79 |
| 2017-11-01 | $86.96 | $86.96 | $86.96 | $86.96 | $85.04 | 225 |
| 2017-10-31 | $86.96 | $86.96 | $86.96 | $86.96 | $85.04 | 200 |
| 2017-10-30 | $87.00 | $87.00 | $86.62 | $86.68 | $84.76 | 2,000 |
| 2017-10-27 | $85.90 | $87.49 | $85.90 | $87.20 | $85.27 | 905 |
| 2017-10-26 | $87.74 | $87.85 | $87.73 | $87.73 | $85.79 | 1,308 |
| 2017-10-25 | $86.45 | $86.53 | $86.21 | $86.53 | $84.62 | 1,772 |
| 2017-10-24 | $86.93 | $87.03 | $86.93 | $87.00 | $85.08 | 950 |
| 2017-10-23 | $86.72 | $86.72 | $86.72 | $86.72 | $84.80 | 500 |
| 2017-10-20 | $87.10 | $87.10 | $87.10 | $87.10 | $85.17 | 301 |
| 2017-10-19 | $85.96 | $86.34 | $85.96 | $86.34 | $84.42 | 1,682 |
| 2017-10-18 | $86.26 | $86.71 | $86.26 | $86.71 | $84.79 | 1,191 |
| 2017-10-17 | $86.52 | $86.52 | $86.52 | $86.52 | $84.61 | 305 |
| 2017-10-16 | $86.04 | $86.04 | $86.04 | $86.04 | $84.14 | 169 |
| 2017-10-13 | $86.28 | $86.28 | $86.20 | $86.21 | $84.30 | 580 |
| 2017-10-12 | $86.41 | $86.70 | $86.41 | $86.56 | $84.64 | 1,413 |
| 2017-10-11 | $86.04 | $86.04 | $86.04 | $86.04 | $84.14 | 260 |
| 2017-10-10 | $85.92 | $85.92 | $85.86 | $85.88 | $83.98 | 629 |
| 2017-10-09 | $85.79 | $85.85 | $85.71 | $85.71 | $83.81 | 1,205 |
| 2017-10-06 | $85.82 | $85.82 | $85.82 | $85.82 | $83.92 | 593 |
| 2017-10-05 | $86.68 | $86.70 | $86.49 | $86.51 | $84.60 | 1,752 |
| 2017-10-04 | $86.66 | $86.66 | $86.66 | $86.66 | $84.74 | 191 |
| 2017-10-03 | $87.82 | $87.88 | $87.82 | $87.85 | $85.91 | 2,057 |
| 2017-10-02 | $86.92 | $87.34 | $86.92 | $87.25 | $85.32 | 2,077 |
| 2017-09-29 | $89.00 | $89.00 | $86.31 | $86.53 | $84.62 | 7,951 |
| 2017-09-28 | $87.75 | $87.75 | $87.75 | $87.75 | $85.81 | 0 |
| 2017-09-27 | $86.71 | $87.76 | $85.60 | $87.75 | $85.81 | 1,290 |
| 2017-09-26 | $86.79 | $86.83 | $86.79 | $86.83 | $84.91 | 1,535 |
| 2017-09-25 | $86.30 | $86.49 | $86.30 | $86.49 | $84.58 | 879 |
| 2017-09-22 | $84.71 | $85.52 | $84.70 | $85.52 | $83.63 | 3,613 |
| 2017-09-21 | $84.54 | $84.54 | $84.45 | $84.48 | $82.61 | 2,588 |
| 2017-09-20 | $82.73 | $82.95 | $82.73 | $82.95 | $81.11 | 1,674 |
| 2017-09-19 | $82.50 | $82.61 | $82.50 | $82.61 | $80.78 | 2,681 |
| 2017-09-18 | $82.32 | $82.37 | $82.29 | $82.32 | $80.50 | 2,109 |
| 2017-09-15 | $81.74 | $82.30 | $81.74 | $82.21 | $80.39 | 1,780 |
| 2017-09-14 | $81.75 | $81.86 | $81.75 | $81.80 | $79.99 | 2,017 |
| 2017-09-13 | $81.86 | $81.86 | $81.86 | $81.86 | $80.05 | 1,027 |
| 2017-09-12 | $81.22 | $81.22 | $81.22 | $81.22 | $79.42 | 255 |
| 2017-09-11 | $80.83 | $81.23 | $80.83 | $81.22 | $79.42 | 323 |
| 2017-09-08 | $79.87 | $80.42 | $79.87 | $80.42 | $78.64 | 773 |
| 2017-09-07 | $79.62 | $79.75 | $79.49 | $79.49 | $77.73 | 441 |
| 2017-09-06 | $80.04 | $80.04 | $80.04 | $80.04 | $78.27 | 178 |
| 2017-09-05 | $80.22 | $80.22 | $80.00 | $80.04 | $78.27 | 763 |
| 2017-09-01 | $80.50 | $80.50 | $80.50 | $80.50 | $78.72 | 5 |
| 2017-08-31 | $80.00 | $80.50 | $80.00 | $80.50 | $78.72 | 4,280 |
| 2017-08-30 | $79.30 | $79.30 | $79.30 | $79.30 | $77.55 | 145 |
| 2017-08-29 | $79.06 | $79.06 | $79.01 | $79.01 | $77.27 | 236 |
| 2017-08-28 | $78.51 | $78.51 | $78.51 | $78.51 | $76.77 | 185 |
| 2017-08-25 | $78.37 | $78.37 | $78.37 | $78.37 | $76.64 | 109 |
| 2017-08-24 | $78.02 | $78.02 | $78.02 | $78.02 | $76.30 | 404 |
| 2017-08-23 | $77.87 | $77.87 | $77.87 | $77.87 | $76.15 | 159 |
| 2017-08-22 | $77.29 | $77.29 | $77.29 | $77.29 | $75.58 | 1 |
| 2017-08-21 | $77.29 | $77.29 | $77.29 | $77.29 | $75.58 | 26 |
| 2017-08-18 | $77.35 | $77.35 | $77.29 | $77.29 | $75.58 | 904 |
| 2017-08-17 | $78.43 | $78.43 | $78.43 | $78.43 | $76.69 | 151 |
| 2017-08-16 | $78.61 | $78.61 | $78.61 | $78.61 | $76.87 | 0 |
| 2017-08-15 | $78.61 | $78.61 | $78.61 | $78.61 | $76.87 | 304 |
| 2017-08-14 | $78.76 | $78.80 | $78.76 | $78.80 | $77.06 | 415 |
| 2017-08-11 | $78.49 | $78.49 | $78.49 | $78.49 | $76.75 | 155 |
| 2017-08-10 | $79.17 | $79.17 | $79.17 | $79.17 | $77.42 | 176 |
| 2017-08-09 | $83.03 | $83.03 | $79.44 | $79.50 | $77.74 | 1,645 |
| 2017-08-08 | $80.62 | $80.62 | $80.62 | $80.62 | $78.84 | 0 |
| 2017-08-07 | $80.59 | $80.62 | $80.59 | $80.62 | $78.84 | 497 |
| 2017-08-04 | $80.57 | $80.57 | $80.57 | $80.57 | $78.79 | 30 |
| 2017-08-03 | $82.00 | $82.00 | $80.57 | $80.57 | $78.79 | 234 |
| 2017-08-02 | $81.64 | $81.64 | $81.64 | $81.64 | $79.83 | 7 |
| 2017-08-01 | $81.23 | $81.64 | $81.23 | $81.64 | $79.83 | 278 |
| 2017-07-31 | $81.50 | $81.50 | $81.50 | $81.50 | $79.69 | 69 |
| 2017-07-28 | $81.50 | $81.50 | $81.50 | $81.50 | $79.69 | 85 |
| 2017-07-27 | $81.50 | $81.50 | $81.50 | $81.50 | $79.69 | 252 |
| 2017-07-26 | $81.45 | $81.69 | $81.45 | $81.69 | $79.88 | 2,395 |
| 2017-07-25 | $81.74 | $81.74 | $81.74 | $81.74 | $79.93 | 305 |
| 2017-07-24 | $81.05 | $81.05 | $81.05 | $81.05 | $79.26 | 218 |
| 2017-07-21 | $80.75 | $80.98 | $80.74 | $80.98 | $79.19 | 1,103 |
| 2017-07-20 | $81.05 | $81.26 | $80.91 | $81.26 | $79.46 | 5,040 |
| 2017-07-19 | $80.32 | $80.32 | $80.32 | $80.32 | $78.54 | 42 |
| 2017-07-18 | $80.32 | $80.33 | $80.32 | $80.32 | $78.54 | 10,976 |
| 2017-07-17 | $80.74 | $80.74 | $80.74 | $80.74 | $78.95 | 165 |
| 2017-07-14 | $80.68 | $80.68 | $80.58 | $80.58 | $78.80 | 388 |
| 2017-07-13 | $79.99 | $79.99 | $79.99 | $79.99 | $78.22 | 367 |
| 2017-07-12 | $80.59 | $80.59 | $80.53 | $80.53 | $78.75 | 533 |
| 2017-07-11 | $79.27 | $79.27 | $79.22 | $79.22 | $77.47 | 219 |
| 2017-07-10 | $78.88 | $78.88 | $78.88 | $78.88 | $77.13 | 6 |
| 2017-07-07 | $78.88 | $78.88 | $78.88 | $78.88 | $77.13 | 3 |
| 2017-07-06 | $79.02 | $79.02 | $78.88 | $78.88 | $77.13 | 742 |
| 2017-07-05 | $79.02 | $79.10 | $79.02 | $79.10 | $77.35 | 346 |
| 2017-07-03 | $78.55 | $78.55 | $78.55 | $78.55 | $76.81 | 132 |
| 2017-06-30 | $79.43 | $79.43 | $79.43 | $79.43 | $77.67 | 6 |
| 2017-06-29 | $79.43 | $79.43 | $79.43 | $79.43 | $77.67 | 109 |
| 2017-06-28 | $79.43 | $79.43 | $79.43 | $79.43 | $77.67 | 130 |
| 2017-06-27 | $78.60 | $78.60 | $78.60 | $78.60 | $76.86 | 45 |
| 2017-06-26 | $78.50 | $78.60 | $78.50 | $78.60 | $76.86 | 568 |
| 2017-06-23 | $78.24 | $78.24 | $78.24 | $78.24 | $76.51 | 120 |
| 2017-06-22 | $77.73 | $77.84 | $77.73 | $77.75 | $76.03 | 10,419 |
| 2017-06-21 | $78.44 | $78.44 | $78.15 | $78.25 | $76.52 | 811 |
| 2017-06-20 | $79.34 | $79.34 | $79.34 | $79.34 | $77.59 | 33 |
| 2017-06-19 | $79.34 | $79.34 | $79.34 | $79.34 | $77.59 | 36 |
| 2017-06-16 | $79.34 | $79.34 | $79.34 | $79.34 | $77.59 | 100 |
| 2017-06-15 | $79.36 | $79.36 | $79.36 | $79.36 | $77.60 | 40 |
| 2017-06-14 | $79.66 | $79.66 | $79.36 | $79.36 | $77.60 | 1,980 |
| 2017-06-13 | $79.36 | $79.36 | $79.36 | $79.36 | $77.61 | 108 |
| 2017-06-12 | $79.36 | $79.36 | $79.36 | $79.36 | $77.61 | 1 |
| 2017-06-09 | $79.31 | $79.36 | $79.31 | $79.36 | $77.61 | 11,641 |
| 2017-06-08 | $78.46 | $78.46 | $78.46 | $78.46 | $76.73 | 150 |
| 2017-06-07 | $78.97 | $78.97 | $78.97 | $78.97 | $77.23 | 175 |
| 2017-06-06 | $78.97 | $78.97 | $78.97 | $78.97 | $77.23 | 175 |
| 2017-06-05 | $80.11 | $80.11 | $80.11 | $80.11 | $78.33 | 0 |
| 2017-06-02 | $80.11 | $80.11 | $80.11 | $80.11 | $78.33 | 270 |
| 2017-06-01 | $77.96 | $77.96 | $77.96 | $77.96 | $76.23 | 280 |
| 2017-05-31 | $78.04 | $78.04 | $77.96 | $77.96 | $76.23 | 248 |
| 2017-05-30 | $78.02 | $78.02 | $78.02 | $78.02 | $76.29 | 29 |
| 2017-05-26 | $77.89 | $78.02 | $77.89 | $78.02 | $76.29 | 1,407 |
| 2017-05-25 | $77.83 | $77.83 | $77.83 | $77.83 | $76.11 | 0 |
| 2017-05-24 | $77.83 | $77.83 | $77.83 | $77.83 | $76.11 | 25 |
| 2017-05-23 | $77.75 | $77.83 | $77.75 | $77.83 | $76.11 | 319 |
| 2017-05-22 | $77.35 | $77.35 | $77.35 | $77.35 | $75.64 | 506 |
| 2017-05-19 | $76.97 | $77.09 | $76.97 | $77.09 | $75.38 | 501 |
| 2017-05-18 | $76.33 | $76.33 | $76.33 | $76.33 | $74.64 | 16 |
| 2017-05-17 | $76.33 | $76.33 | $76.33 | $76.33 | $74.64 | 181 |
| 2017-05-16 | $77.56 | $77.56 | $77.56 | $77.56 | $75.84 | 270 |
| 2017-05-15 | $77.57 | $77.57 | $77.57 | $77.57 | $75.85 | 0 |
| 2017-05-12 | $77.57 | $77.57 | $77.57 | $77.57 | $75.85 | 479 |
| 2017-05-11 | $78.83 | $78.83 | $78.83 | $78.83 | $77.09 | 26 |
| 2017-05-10 | $78.83 | $78.83 | $78.83 | $78.83 | $77.09 | 60 |
| 2017-05-09 | $79.09 | $79.09 | $78.83 | $78.83 | $77.09 | 300 |
| 2017-05-08 | $78.98 | $78.98 | $78.98 | $78.98 | $77.23 | 121 |
| 2017-05-05 | $78.98 | $78.98 | $78.98 | $78.98 | $77.23 | 151 |
| 2017-05-04 | $78.26 | $78.26 | $78.26 | $78.26 | $76.53 | 519 |
| 2017-05-03 | $78.81 | $78.81 | $78.81 | $78.81 | $77.07 | 28 |
| 2017-05-02 | $78.84 | $78.84 | $78.81 | $78.81 | $77.07 | 220 |
| 2017-05-01 | $78.92 | $78.98 | $78.92 | $78.98 | $77.23 | 412 |
| 2017-04-28 | $79.06 | $79.06 | $79.06 | $79.06 | $77.31 | 0 |
| 2017-04-27 | $79.00 | $79.06 | $78.95 | $79.06 | $77.31 | 918 |
| 2017-04-26 | $79.00 | $79.00 | $79.00 | $79.00 | $77.25 | 0 |
| 2017-04-25 | $79.00 | $79.00 | $79.00 | $79.00 | $77.25 | 300 |
| 2017-04-24 | $78.56 | $78.56 | $78.56 | $78.56 | $76.83 | 302 |
| 2017-04-21 | $77.42 | $77.42 | $77.42 | $77.42 | $75.71 | 145 |
| 2017-04-20 | $77.28 | $77.59 | $77.28 | $77.42 | $75.71 | 378 |
| 2017-04-19 | $75.80 | $75.80 | $75.80 | $75.80 | $74.12 | 46 |
| 2017-04-18 | $75.80 | $75.80 | $75.80 | $75.80 | $74.12 | 32 |
| 2017-04-17 | $75.80 | $75.80 | $75.80 | $75.80 | $74.12 | 3 |
| 2017-04-13 | $76.08 | $76.08 | $75.80 | $75.80 | $74.12 | 471 |
| 2017-04-12 | $77.25 | $77.25 | $76.90 | $76.90 | $75.20 | 863 |
| 2017-04-11 | $77.15 | $77.15 | $77.15 | $77.15 | $75.44 | 204 |
| 2017-04-10 | $77.05 | $77.05 | $77.05 | $77.05 | $75.35 | 155 |
| 2017-04-07 | $77.16 | $77.17 | $77.16 | $77.17 | $75.46 | 640 |
| 2017-04-06 | $76.51 | $76.70 | $76.47 | $76.47 | $74.78 | 1,000 |
| 2017-04-05 | $76.59 | $76.59 | $76.59 | $76.59 | $74.90 | 5 |
| 2017-04-04 | $76.75 | $76.75 | $76.59 | $76.59 | $74.90 | 467 |
| 2017-04-03 | $76.79 | $76.79 | $76.79 | $76.79 | $75.09 | 142 |
| 2017-03-31 | $77.61 | $77.61 | $77.61 | $77.61 | $75.89 | 183 |
| 2017-03-30 | $77.20 | $77.20 | $77.20 | $77.20 | $75.50 | 312 |
| 2017-03-29 | $76.85 | $76.85 | $76.85 | $76.85 | $75.14 | 186 |
| 2017-03-28 | $76.24 | $76.67 | $76.24 | $76.67 | $74.97 | 546 |
| 2017-03-27 | $76.00 | $76.00 | $76.00 | $76.00 | $74.32 | 22 |
| 2017-03-24 | $76.00 | $76.00 | $76.00 | $76.00 | $74.32 | 0 |
| 2017-03-23 | $76.00 | $76.00 | $76.00 | $76.00 | $74.32 | 168 |
| 2017-03-22 | $76.00 | $76.00 | $76.00 | $76.00 | $74.32 | 114 |
| 2017-03-21 | $77.98 | $77.98 | $77.98 | $77.98 | $76.25 | 153 |
| 2017-03-20 | $77.98 | $77.98 | $77.98 | $77.98 | $76.25 | 232 |
| 2017-03-17 | $78.03 | $78.03 | $78.03 | $78.03 | $76.30 | 271 |
| 2017-03-16 | $77.40 | $77.53 | $77.40 | $77.50 | $75.79 | 1,068 |
| 2017-03-15 | $76.45 | $76.45 | $76.45 | $76.45 | $74.76 | 8 |
| 2017-03-14 | $76.45 | $76.55 | $76.45 | $76.45 | $74.76 | 376 |
| 2017-03-13 | $76.68 | $76.74 | $76.66 | $76.74 | $75.04 | 1,356 |
| 2017-03-10 | $76.45 | $76.66 | $76.45 | $76.66 | $74.96 | 876 |
| 2017-03-09 | $76.79 | $76.79 | $76.79 | $76.79 | $75.09 | 57 |
| 2017-03-08 | $76.79 | $76.79 | $76.79 | $76.79 | $75.09 | 3,000 |
| 2017-03-07 | $78.07 | $78.07 | $78.07 | $78.07 | $76.34 | 4 |
| 2017-03-06 | $78.07 | $78.07 | $78.07 | $78.07 | $76.34 | 2 |
| 2017-03-03 | $78.07 | $78.07 | $78.07 | $78.07 | $76.34 | 113 |
| 2017-03-02 | $78.41 | $78.41 | $78.07 | $78.07 | $76.34 | 583 |
| 2017-03-01 | $78.61 | $78.61 | $78.61 | $78.61 | $76.87 | 110 |
| 2017-02-28 | $78.00 | $78.00 | $78.00 | $78.00 | $76.27 | 670 |
| 2017-02-27 | $77.68 | $77.75 | $77.68 | $77.75 | $76.03 | 1,179 |
| 2017-02-24 | $77.29 | $77.30 | $77.29 | $77.30 | $75.59 | 215 |
| 2017-02-23 | $77.80 | $77.80 | $77.80 | $77.80 | $76.08 | 163 |
| 2017-02-22 | $77.70 | $77.91 | $77.54 | $77.91 | $76.19 | 755 |
| 2017-02-21 | $77.70 | $77.70 | $77.65 | $77.70 | $75.98 | 1,566 |
| 2017-02-17 | $76.43 | $76.43 | $76.43 | $76.43 | $74.74 | 19 |
| 2017-02-16 | $76.38 | $76.43 | $76.38 | $76.43 | $74.74 | 323 |
| 2017-02-15 | $75.91 | $76.01 | $75.91 | $76.01 | $74.33 | 334 |
| 2017-02-14 | $75.40 | $75.70 | $75.40 | $75.62 | $73.95 | 1,943 |
| 2017-02-13 | $75.82 | $75.87 | $75.73 | $75.75 | $74.07 | 1,982 |
| 2017-02-10 | $75.52 | $75.53 | $75.52 | $75.53 | $73.86 | 765 |
| 2017-02-09 | $75.07 | $75.07 | $75.07 | $75.07 | $73.41 | 183 |
| 2017-02-08 | $74.75 | $74.75 | $74.75 | $74.75 | $73.10 | 66 |
| 2017-02-07 | $74.75 | $74.75 | $74.75 | $74.75 | $73.10 | 22 |
| 2017-02-06 | $74.75 | $74.75 | $74.75 | $74.75 | $73.10 | 39 |
| 2017-02-03 | $74.75 | $74.75 | $74.75 | $74.75 | $73.10 | 144 |
| 2017-02-02 | $74.75 | $74.75 | $74.75 | $74.75 | $73.10 | 912 |
| 2017-02-01 | $74.90 | $74.90 | $74.81 | $74.83 | $73.17 | 917 |
| 2017-01-31 | $74.74 | $75.19 | $74.68 | $75.19 | $73.53 | 4,339 |
| 2017-01-30 | $74.45 | $74.45 | $74.45 | $74.45 | $72.80 | 120 |
| 2017-01-27 | $75.83 | $75.83 | $75.83 | $75.83 | $74.15 | 2 |
| 2017-01-26 | $75.83 | $75.83 | $75.83 | $75.83 | $74.15 | 77 |
| 2017-01-25 | $75.83 | $75.83 | $75.83 | $75.83 | $74.15 | 279 |
| 2017-01-24 | $74.87 | $74.87 | $74.87 | $74.87 | $73.22 | 4 |
| 2017-01-23 | $74.73 | $74.87 | $74.73 | $74.87 | $73.22 | 2,260 |
| 2017-01-20 | $75.30 | $75.30 | $75.30 | $75.30 | $73.63 | 51 |
| 2017-01-19 | $75.30 | $75.30 | $75.30 | $75.30 | $73.63 | 2,934 |
| 2017-01-18 | $74.96 | $75.45 | $74.96 | $75.45 | $73.78 | 325 |
| 2017-01-17 | $75.50 | $75.50 | $75.12 | $75.19 | $73.53 | 1,377 |
| 2017-01-13 | $75.27 | $75.27 | $75.27 | $75.27 | $73.60 | 141 |
| 2017-01-12 | $74.82 | $75.27 | $74.82 | $75.27 | $73.60 | 873 |
| 2017-01-11 | $75.99 | $75.99 | $75.79 | $75.79 | $74.11 | 732 |
| 2017-01-10 | $75.49 | $75.65 | $75.49 | $75.65 | $73.98 | 439 |
| 2017-01-09 | $74.01 | $75.75 | $74.01 | $75.53 | $73.86 | 1,322 |
| 2017-01-06 | $75.98 | $76.29 | $75.98 | $76.29 | $74.60 | 323 |
| 2017-01-05 | $76.69 | $76.72 | $76.30 | $76.30 | $74.62 | 685 |
| 2017-01-04 | $76.68 | $76.68 | $76.68 | $76.68 | $74.98 | 302 |
| 2017-01-03 | $75.63 | $75.63 | $75.40 | $75.40 | $73.73 | 4,151 |
| 2016-12-30 | $75.57 | $75.57 | $75.57 | $75.57 | $73.90 | 131 |
| 2016-12-29 | $75.57 | $75.57 | $75.57 | $75.57 | $73.90 | 20 |
| 2016-12-28 | $75.59 | $75.59 | $75.57 | $75.57 | $73.90 | 349 |
| 2016-12-27 | $76.39 | $76.39 | $76.39 | $76.39 | $74.70 | 172 |
| 2016-12-23 | $75.97 | $75.97 | $75.97 | $75.97 | $74.29 | 224 |
| 2016-12-22 | $75.94 | $75.94 | $75.94 | $75.94 | $74.26 | 152 |
| 2016-12-21 | $76.47 | $76.48 | $76.26 | $76.34 | $74.65 | 1,476 |
| 2016-12-20 | $76.31 | $76.31 | $76.21 | $76.21 | $74.52 | 711 |
| 2016-12-19 | $76.12 | $76.65 | $75.97 | $76.04 | $74.36 | 6,643 |
| 2016-12-16 | $76.52 | $76.52 | $76.52 | $76.52 | $74.31 | 3 |
| 2016-12-15 | $76.30 | $76.52 | $76.30 | $76.52 | $74.31 | 437 |
| 2016-12-14 | $76.83 | $76.85 | $76.60 | $76.60 | $74.39 | 2,125 |
| 2016-12-13 | $77.06 | $77.06 | $77.06 | $77.06 | $74.83 | 420 |
| 2016-12-12 | $76.75 | $76.75 | $76.75 | $76.75 | $74.53 | 157 |
| 2016-12-09 | $76.71 | $76.83 | $76.68 | $76.83 | $74.61 | 1,224 |
| 2016-12-08 | $76.72 | $76.74 | $76.72 | $76.74 | $74.52 | 519 |
| 2016-12-07 | $76.33 | $76.44 | $76.32 | $76.44 | $74.23 | 1,846 |
| 2016-12-06 | $75.54 | $75.54 | $75.54 | $75.54 | $73.36 | 1,750 |
| 2016-12-05 | $75.05 | $75.56 | $75.05 | $75.28 | $73.10 | 1,758 |
| 2016-12-02 | $75.32 | $75.32 | $75.32 | $75.32 | $73.14 | 361 |
| 2016-12-01 | $75.49 | $75.49 | $75.01 | $75.01 | $72.84 | 420 |
| 2016-11-30 | $74.55 | $74.55 | $74.55 | $74.55 | $72.39 | 153 |
| 2016-11-29 | $75.17 | $75.17 | $75.17 | $75.17 | $73.00 | 5 |
| 2016-11-28 | $75.00 | $75.17 | $75.00 | $75.17 | $73.00 | 435 |
| 2016-11-25 | $75.00 | $75.00 | $75.00 | $75.00 | $72.83 | 2 |
| 2016-11-23 | $75.09 | $75.09 | $74.90 | $75.00 | $72.83 | 1,671 |
| 2016-11-22 | $74.50 | $74.52 | $74.28 | $74.40 | $72.25 | 4,591 |
| 2016-11-21 | $73.69 | $73.99 | $73.69 | $73.99 | $71.86 | 2,650 |
| 2016-11-18 | $72.90 | $72.90 | $72.90 | $72.90 | $70.79 | 189 |
| 2016-11-17 | $72.90 | $72.90 | $72.90 | $72.90 | $70.79 | 124 |
| 2016-11-16 | $73.23 | $73.23 | $72.52 | $72.90 | $70.79 | 2,700 |
| 2016-11-15 | $72.89 | $73.01 | $72.89 | $73.01 | $70.90 | 200 |
| 2016-11-14 | $72.00 | $72.00 | $72.00 | $72.00 | $69.92 | 100 |
| 2016-11-11 | $71.67 | $71.67 | $71.67 | $71.67 | $69.60 | 242 |
| 2016-11-10 | $70.49 | $71.22 | $70.49 | $71.17 | $69.11 | 5,542 |
| 2016-11-09 | $67.98 | $70.07 | $67.98 | $70.04 | $68.01 | 2,842 |
| 2016-11-08 | $68.75 | $68.75 | $68.62 | $68.62 | $66.64 | 510 |
| 2016-11-07 | $67.23 | $67.23 | $67.23 | $67.23 | $65.29 | 16 |
| 2016-11-04 | $67.23 | $67.23 | $67.23 | $67.23 | $65.29 | 161 |
| 2016-11-03 | $67.23 | $67.23 | $67.23 | $67.23 | $65.29 | 150 |
| 2016-11-02 | $69.14 | $69.14 | $69.14 | $69.14 | $67.15 | 34 |
| 2016-11-01 | $69.14 | $69.14 | $69.14 | $69.14 | $67.15 | 18 |
| 2016-10-31 | $69.14 | $69.14 | $69.14 | $69.14 | $67.15 | 622 |
| 2016-10-28 | $67.79 | $67.79 | $67.79 | $67.79 | $65.83 | 100 |
| 2016-10-27 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 0 |
| 2016-10-26 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 32 |
| 2016-10-25 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 24 |
| 2016-10-24 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 17 |
| 2016-10-21 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 38 |
| 2016-10-20 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 442 |
| 2016-10-19 | $68.64 | $68.64 | $68.39 | $68.46 | $66.48 | 668 |
| 2016-10-18 | $68.25 | $68.25 | $68.25 | $68.25 | $66.28 | 200 |
| 2016-10-17 | $67.50 | $67.50 | $67.50 | $67.50 | $65.55 | 0 |
| 2016-10-14 | $67.50 | $67.50 | $67.50 | $67.50 | $65.55 | 0 |
| 2016-10-13 | $67.50 | $67.50 | $67.50 | $67.50 | $65.55 | 180 |
| 2016-10-12 | $68.83 | $68.83 | $68.83 | $68.83 | $66.84 | 20 |
| 2016-10-11 | $68.83 | $68.83 | $68.83 | $68.83 | $66.84 | 6 |
| 2016-10-10 | $68.94 | $68.94 | $68.83 | $68.83 | $66.84 | 649 |
| 2016-10-07 | $69.24 | $69.24 | $69.24 | $69.24 | $67.24 | 21 |
| 2016-10-06 | $69.24 | $69.24 | $69.24 | $69.24 | $67.24 | 13 |
| 2016-10-05 | $69.20 | $69.24 | $69.20 | $69.24 | $67.24 | 333 |
| 2016-10-04 | $69.32 | $69.32 | $69.32 | $69.32 | $67.31 | 14 |
| 2016-10-03 | $69.48 | $69.48 | $69.32 | $69.32 | $67.31 | 306 |
| 2016-09-30 | $69.74 | $69.74 | $69.74 | $69.74 | $67.72 | 188 |
| 2016-09-29 | $69.63 | $69.63 | $69.63 | $69.63 | $67.62 | 67 |
| 2016-09-28 | $69.06 | $69.63 | $69.06 | $69.63 | $67.62 | 2,337 |
| 2016-09-27 | $68.93 | $68.93 | $68.93 | $68.93 | $66.94 | 182 |
| 2016-09-26 | $70.38 | $70.38 | $68.93 | $68.93 | $66.94 | 301 |
| 2016-09-23 | $69.50 | $69.50 | $69.50 | $69.50 | $67.49 | 225 |
| 2016-09-22 | $68.06 | $69.39 | $68.06 | $69.38 | $67.37 | 1,241 |
| 2016-09-21 | $68.36 | $68.36 | $68.36 | $68.36 | $66.38 | 57 |
| 2016-09-20 | $68.36 | $68.36 | $68.36 | $68.36 | $66.38 | 0 |
| 2016-09-19 | $68.36 | $68.36 | $68.36 | $68.36 | $66.38 | 348 |
| 2016-09-16 | $68.00 | $68.00 | $68.00 | $68.00 | $66.03 | 20 |
| 2016-09-15 | $68.00 | $68.00 | $68.00 | $68.00 | $66.03 | 348 |
| 2016-09-14 | $68.05 | $68.05 | $68.05 | $68.05 | $66.08 | 232 |
| 2016-09-13 | $69.66 | $69.66 | $69.66 | $69.66 | $67.65 | 10 |
| 2016-09-12 | $69.66 | $69.66 | $69.66 | $69.66 | $67.65 | 87 |
| 2016-09-09 | $70.04 | $70.04 | $69.66 | $69.66 | $67.65 | 1,714 |
| 2016-09-08 | $69.99 | $69.99 | $69.99 | $69.99 | $67.97 | 8 |
| 2016-09-07 | $69.97 | $69.99 | $69.95 | $69.99 | $67.97 | 514 |
| 2016-09-06 | $70.24 | $70.24 | $70.24 | $70.24 | $68.21 | 463 |
| 2016-09-02 | $69.58 | $70.30 | $69.58 | $70.25 | $68.21 | 327 |
| 2016-09-01 | $69.42 | $69.42 | $69.42 | $69.42 | $67.41 | 109 |
| 2016-08-31 | $70.99 | $70.99 | $69.82 | $69.82 | $67.80 | 370 |
| 2016-08-30 | $69.72 | $69.78 | $69.65 | $69.65 | $67.64 | 489 |
| 2016-08-29 | $69.81 | $69.81 | $69.71 | $69.71 | $67.69 | 509 |
| 2016-08-26 | $69.99 | $69.99 | $69.99 | $69.99 | $67.97 | 1 |
| 2016-08-25 | $69.99 | $69.99 | $69.99 | $69.99 | $67.97 | 0 |
| 2016-08-24 | $69.99 | $69.99 | $69.99 | $69.99 | $67.97 | 0 |
| 2016-08-23 | $69.99 | $69.99 | $69.99 | $69.99 | $67.97 | 100 |
| 2016-08-22 | $69.71 | $69.79 | $69.44 | $69.74 | $67.72 | 506 |
| 2016-08-19 | $69.51 | $69.51 | $69.51 | $69.51 | $67.50 | 160 |
| 2016-08-18 | $69.70 | $69.70 | $69.47 | $69.47 | $67.46 | 910 |
| 2016-08-17 | $69.25 | $69.25 | $69.25 | $69.25 | $67.25 | 140 |
| 2016-08-16 | $69.50 | $69.50 | $69.35 | $69.41 | $67.41 | 376 |
| 2016-08-15 | $69.89 | $69.89 | $69.89 | $69.89 | $67.86 | 104 |
| 2016-08-12 | $71.04 | $71.04 | $69.71 | $69.71 | $67.70 | 746 |
| 2016-08-11 | $69.65 | $69.65 | $69.65 | $69.65 | $67.64 | 111 |
| 2016-08-10 | $69.29 | $69.29 | $69.29 | $69.29 | $67.29 | 0 |
| 2016-08-09 | $69.58 | $69.62 | $69.29 | $69.29 | $67.29 | 1,110 |
| 2016-08-08 | $69.54 | $69.54 | $69.23 | $69.23 | $67.23 | 495 |
| 2016-08-05 | $69.44 | $69.44 | $69.44 | $69.44 | $67.43 | 231 |
| 2016-08-04 | $69.18 | $69.18 | $69.18 | $69.18 | $67.18 | 0 |
| 2016-08-03 | $69.18 | $69.18 | $69.18 | $69.18 | $67.18 | 30 |
| 2016-08-02 | $69.18 | $69.18 | $69.18 | $69.18 | $67.18 | 43 |
| 2016-08-01 | $69.17 | $69.18 | $69.17 | $69.18 | $67.18 | 321 |
| 2016-07-29 | $69.71 | $69.71 | $69.71 | $69.71 | $67.70 | 30 |
| 2016-07-28 | $69.87 | $69.87 | $69.71 | $69.71 | $67.70 | 409 |
| 2016-07-27 | $70.05 | $70.05 | $70.05 | $70.05 | $68.03 | 25 |
| 2016-07-26 | $70.07 | $70.22 | $70.02 | $70.05 | $68.03 | 1,896 |
| 2016-07-25 | $69.66 | $69.66 | $69.66 | $69.66 | $67.65 | 9 |
| 2016-07-22 | $71.00 | $71.00 | $69.66 | $69.66 | $67.65 | 730 |
| 2016-07-21 | $69.57 | $69.57 | $69.57 | $69.57 | $67.56 | 76 |
| 2016-07-20 | $69.57 | $69.57 | $69.57 | $69.57 | $67.56 | 100 |
| 2016-07-19 | $69.52 | $69.57 | $69.52 | $69.57 | $67.56 | 685 |
| 2016-07-18 | $69.82 | $69.82 | $69.82 | $69.82 | $67.80 | 113 |
| 2016-07-15 | $70.04 | $70.04 | $70.04 | $70.04 | $68.02 | 0 |
| 2016-07-14 | $70.04 | $70.04 | $70.04 | $70.04 | $68.02 | 100 |
| 2016-07-13 | $69.66 | $69.87 | $69.66 | $69.87 | $67.85 | 409 |
| 2016-07-12 | $70.03 | $70.03 | $70.03 | $70.03 | $68.01 | 218 |
| 2016-07-11 | $67.50 | $69.47 | $67.50 | $69.47 | $67.46 | 336 |
| 2016-07-08 | $68.98 | $68.98 | $68.98 | $68.98 | $66.99 | 175 |
| 2016-07-07 | $67.70 | $67.70 | $67.70 | $67.70 | $65.74 | 0 |
| 2016-07-06 | $67.70 | $67.70 | $67.70 | $67.70 | $65.74 | 50 |
| 2016-07-05 | $67.72 | $67.72 | $67.70 | $67.70 | $65.74 | 292 |
| 2016-07-01 | $68.17 | $68.17 | $68.17 | $68.17 | $66.20 | 307 |
| 2016-06-30 | $67.18 | $67.18 | $67.18 | $67.18 | $65.24 | 175 |
| 2016-06-29 | $66.50 | $66.50 | $66.50 | $66.50 | $64.58 | 158 |
| 2016-06-28 | $65.92 | $65.92 | $64.86 | $64.86 | $62.99 | 580 |
| 2016-06-27 | $65.09 | $65.09 | $64.57 | $64.57 | $62.70 | 280 |
| 2016-06-24 | $66.19 | $66.19 | $66.19 | $66.19 | $64.28 | 165 |
| 2016-06-23 | $67.63 | $67.63 | $67.63 | $67.63 | $65.67 | 329 |
| 2016-06-22 | $66.73 | $66.73 | $66.73 | $66.73 | $64.80 | 113 |
| 2016-06-21 | $66.73 | $66.73 | $66.73 | $66.73 | $64.80 | 80 |
| 2016-06-20 | $66.73 | $66.73 | $66.73 | $66.73 | $64.80 | 109 |
| 2016-06-17 | $65.99 | $66.73 | $65.99 | $66.73 | $64.80 | 225 |
| 2016-06-16 | $67.23 | $67.23 | $67.23 | $67.23 | $65.29 | 210 |
| 2016-06-15 | $67.39 | $67.39 | $67.28 | $67.28 | $65.34 | 645 |
| 2016-06-14 | $67.82 | $67.82 | $67.82 | $67.82 | $65.86 | 0 |
| 2016-06-13 | $67.82 | $67.82 | $67.82 | $67.82 | $65.86 | 33 |
| 2016-06-10 | $67.82 | $67.82 | $67.82 | $67.82 | $65.86 | 335 |
| 2016-06-09 | $68.44 | $68.44 | $68.44 | $68.44 | $66.46 | 202 |
| 2016-06-08 | $68.76 | $68.81 | $68.76 | $68.81 | $66.82 | 377 |
| 2016-06-07 | $67.62 | $68.00 | $67.62 | $68.00 | $66.03 | 12,135 |
| 2016-06-06 | $67.00 | $67.52 | $67.00 | $67.40 | $65.45 | 1,299 |
| 2016-06-03 | $66.40 | $66.40 | $66.40 | $66.40 | $64.48 | 0 |
| 2016-06-02 | $65.70 | $66.40 | $65.70 | $66.40 | $64.48 | 532 |
| 2016-06-01 | $65.00 | $65.00 | $65.00 | $65.00 | $63.12 | 1,505 |
| 2016-05-31 | $65.48 | $65.48 | $65.48 | $65.48 | $63.59 | 281 |
| 2016-05-27 | $64.85 | $64.85 | $64.85 | $64.85 | $62.98 | 5 |
| 2016-05-26 | $64.85 | $64.85 | $64.85 | $64.85 | $62.98 | 889 |
| 2016-05-25 | $65.00 | $65.07 | $65.00 | $65.07 | $63.19 | 533 |
| 2016-05-24 | $64.64 | $64.64 | $64.64 | $64.64 | $62.77 | 203 |
| 2016-05-23 | $64.40 | $64.40 | $64.40 | $64.40 | $62.54 | 106 |
| 2016-05-20 | $64.53 | $64.53 | $64.53 | $64.53 | $62.66 | 100 |
| 2016-05-19 | $63.71 | $63.71 | $63.71 | $63.71 | $61.87 | 536 |
| 2016-05-18 | $64.00 | $64.00 | $64.00 | $64.00 | $62.15 | 180 |
| 2016-05-17 | $65.02 | $65.02 | $64.48 | $64.48 | $62.61 | 303 |
| 2016-05-16 | $65.13 | $65.13 | $65.13 | $65.13 | $63.25 | 1,700 |
| 2016-05-13 | $65.13 | $65.13 | $65.13 | $65.13 | $63.25 | 0 |
| 2016-05-12 | $65.13 | $65.13 | $65.13 | $65.13 | $63.25 | 50 |
| 2016-05-11 | $65.13 | $65.13 | $65.13 | $65.13 | $63.25 | 200 |
| 2016-05-10 | $65.14 | $65.14 | $65.14 | $65.14 | $63.26 | 181 |
| 2016-05-09 | $64.26 | $64.43 | $64.26 | $64.43 | $62.57 | 677 |
| 2016-05-06 | $64.01 | $64.36 | $64.01 | $64.36 | $62.50 | 410 |
| 2016-05-05 | $64.58 | $64.58 | $63.89 | $63.89 | $62.04 | 401 |
| 2016-05-04 | $63.95 | $64.13 | $63.95 | $64.13 | $62.28 | 773 |
| 2016-05-03 | $64.00 | $64.00 | $64.00 | $64.00 | $62.15 | 200 |
| 2016-05-02 | $64.40 | $64.75 | $64.40 | $64.67 | $62.80 | 1,651 |
| 2016-04-29 | $64.40 | $64.40 | $64.38 | $64.40 | $62.54 | 2,078 |
| 2016-04-28 | $64.48 | $65.59 | $64.48 | $65.59 | $63.69 | 742 |
| 2016-04-27 | $65.15 | $65.15 | $65.15 | $65.15 | $63.27 | 0 |
| 2016-04-26 | $65.15 | $65.15 | $65.15 | $65.15 | $63.27 | 2 |
| 2016-04-25 | $65.15 | $65.15 | $65.15 | $65.15 | $63.27 | 18 |
| 2016-04-22 | $65.15 | $65.15 | $65.15 | $65.15 | $63.27 | 10 |
| 2016-04-21 | $65.15 | $65.15 | $65.15 | $65.15 | $63.27 | 3 |
| 2016-04-20 | $65.15 | $65.15 | $65.15 | $65.15 | $63.27 | 318 |
| 2016-04-19 | $65.33 | $65.35 | $65.33 | $65.35 | $63.46 | 1,253 |
| 2016-04-18 | $64.79 | $64.79 | $64.79 | $64.79 | $62.92 | 204 |
| 2016-04-15 | $64.44 | $64.44 | $64.44 | $64.44 | $62.58 | 100 |
| 2016-04-14 | $63.99 | $64.17 | $63.99 | $64.13 | $62.28 | 789 |
| 2016-04-13 | $62.93 | $62.93 | $62.93 | $62.93 | $61.11 | 3 |
| 2016-04-12 | $62.93 | $62.93 | $62.93 | $62.93 | $61.11 | 3 |
| 2016-04-11 | $64.44 | $64.44 | $62.93 | $62.93 | $61.11 | 507 |
| 2016-04-08 | $63.07 | $63.07 | $63.07 | $63.07 | $61.25 | 101 |
| 2016-04-07 | $62.79 | $62.79 | $62.79 | $62.79 | $60.97 | 0 |
| 2016-04-06 | $62.85 | $62.85 | $62.79 | $62.79 | $60.97 | 302 |
| 2016-04-05 | $62.66 | $62.88 | $62.62 | $62.85 | $61.03 | 1,688 |
| 2016-04-04 | $63.77 | $63.77 | $63.77 | $63.77 | $61.93 | 201 |
| 2016-04-01 | $64.02 | $64.69 | $63.98 | $64.69 | $62.82 | 1,496 |
| 2016-03-31 | $64.58 | $64.58 | $64.58 | $64.58 | $62.71 | 0 |
| 2016-03-30 | $64.53 | $64.58 | $64.52 | $64.58 | $62.71 | 2,220 |
| 2016-03-29 | $64.57 | $64.58 | $64.57 | $64.58 | $62.71 | 2,054 |
| 2016-03-28 | $63.67 | $63.67 | $63.67 | $63.67 | $61.83 | 506 |
| 2016-03-24 | $63.81 | $63.81 | $63.81 | $63.81 | $61.97 | 8 |
| 2016-03-23 | $63.81 | $63.81 | $63.81 | $63.81 | $61.97 | 41 |
| 2016-03-22 | $63.81 | $63.81 | $63.81 | $63.81 | $61.97 | 101 |
| 2016-03-21 | $62.67 | $62.67 | $62.67 | $62.67 | $60.86 | 1 |
| 2016-03-18 | $62.67 | $62.67 | $62.67 | $62.67 | $60.86 | 28 |
| 2016-03-17 | $62.67 | $62.67 | $62.67 | $62.67 | $60.86 | 12 |
| 2016-03-16 | $60.82 | $62.67 | $60.82 | $62.67 | $60.86 | 1,170 |
| 2016-03-15 | $62.06 | $62.13 | $62.02 | $62.04 | $60.25 | 1,125 |
| 2016-03-14 | $61.23 | $61.23 | $61.23 | $61.23 | $59.46 | 26 |
| 2016-03-11 | $61.23 | $61.23 | $61.23 | $61.23 | $59.46 | 13 |
| 2016-03-10 | $60.81 | $61.23 | $60.81 | $61.23 | $59.46 | 276 |
| 2016-03-09 | $61.55 | $61.55 | $61.50 | $61.55 | $59.77 | 980 |
| 2016-03-08 | $61.70 | $61.70 | $61.70 | $61.70 | $59.91 | 40 |
| 2016-03-07 | $61.70 | $61.70 | $61.70 | $61.70 | $59.91 | 288 |
| 2016-03-04 | $61.70 | $61.70 | $61.70 | $61.70 | $59.91 | 235 |
| 2016-03-03 | $60.51 | $60.93 | $60.44 | $60.93 | $59.17 | 1,357 |
| 2016-03-02 | $59.58 | $59.81 | $59.58 | $59.81 | $58.08 | 360 |
| 2016-03-01 | $58.34 | $58.34 | $58.34 | $58.34 | $56.65 | 52 |
| 2016-02-29 | $58.44 | $58.57 | $58.12 | $58.34 | $56.65 | 2,668 |
| 2016-02-26 | $58.90 | $58.90 | $58.32 | $58.65 | $56.95 | 5,229 |
| 2016-02-25 | $57.55 | $58.27 | $57.55 | $58.22 | $56.54 | 750 |
| 2016-02-24 | $57.33 | $57.70 | $57.29 | $57.70 | $56.03 | 458 |
| 2016-02-23 | $58.22 | $58.22 | $58.22 | $58.22 | $56.54 | 41 |
| 2016-02-22 | $57.90 | $58.22 | $57.90 | $58.22 | $56.54 | 766 |
| 2016-02-19 | $57.78 | $57.78 | $57.78 | $57.78 | $56.11 | 163 |
| 2016-02-18 | $58.05 | $58.05 | $58.05 | $58.05 | $56.37 | 0 |
| 2016-02-17 | $57.92 | $58.06 | $57.82 | $58.05 | $56.37 | 2,912 |
| 2016-02-16 | $55.77 | $55.77 | $55.77 | $55.77 | $54.16 | 0 |
| 2016-02-12 | $55.77 | $55.77 | $55.77 | $55.77 | $54.16 | 303 |
| 2016-02-11 | $54.20 | $54.92 | $54.20 | $54.92 | $53.33 | 939 |
| 2016-02-10 | $55.50 | $56.35 | $55.50 | $56.02 | $54.40 | 526 |
| 2016-02-09 | $55.69 | $55.69 | $55.69 | $55.69 | $54.08 | 30 |
| 2016-02-08 | $55.69 | $55.69 | $55.69 | $55.69 | $54.08 | 243 |
| 2016-02-05 | $57.52 | $57.52 | $57.52 | $57.52 | $55.86 | 79 |
| 2016-02-04 | $57.52 | $57.52 | $57.52 | $57.52 | $55.86 | 426 |
| 2016-02-03 | $56.89 | $56.89 | $56.89 | $56.89 | $55.25 | 100 |
| 2016-02-02 | $56.79 | $56.79 | $56.37 | $56.40 | $54.77 | 2,782 |
| 2016-02-01 | $57.26 | $57.30 | $57.26 | $57.30 | $55.64 | 360 |
| 2016-01-29 | $57.52 | $57.52 | $57.52 | $57.52 | $55.86 | 100 |
| 2016-01-28 | $55.93 | $56.00 | $55.93 | $56.00 | $54.38 | 934 |
| 2016-01-27 | $55.65 | $55.65 | $55.65 | $55.65 | $54.04 | 100 |
| 2016-01-26 | $56.59 | $56.59 | $55.41 | $56.02 | $54.40 | 940 |
| 2016-01-25 | $55.74 | $55.74 | $55.74 | $55.74 | $54.13 | 194 |
| 2016-01-22 | $55.16 | $55.16 | $55.16 | $55.16 | $53.56 | 1 |
| 2016-01-21 | $55.13 | $55.16 | $55.13 | $55.16 | $53.56 | 238 |
| 2016-01-20 | $54.83 | $54.83 | $54.83 | $54.83 | $53.25 | 50 |
| 2016-01-19 | $54.83 | $54.83 | $54.83 | $54.83 | $53.25 | 1 |
| 2016-01-15 | $54.83 | $54.83 | $54.83 | $54.83 | $53.25 | 0 |
| 2016-01-14 | $54.83 | $54.83 | $54.83 | $54.83 | $53.25 | 148 |
| 2016-01-13 | $54.28 | $54.28 | $54.28 | $54.28 | $52.71 | 212 |
| 2016-01-12 | $55.57 | $55.57 | $55.55 | $55.55 | $53.94 | 229 |
| 2016-01-11 | $55.64 | $55.64 | $55.64 | $55.64 | $54.03 | 101 |
| 2016-01-08 | $56.25 | $56.25 | $56.25 | $56.25 | $54.62 | 33 |
| 2016-01-07 | $56.35 | $56.35 | $56.25 | $56.25 | $54.62 | 238 |
| 2016-01-06 | $57.46 | $57.46 | $57.46 | $57.46 | $55.80 | 140 |
| 2016-01-05 | $57.42 | $57.80 | $57.26 | $57.80 | $56.13 | 600 |
| 2016-01-04 | $58.95 | $58.95 | $56.68 | $57.22 | $55.57 | 2,917 |
| 2015-12-31 | $58.91 | $58.98 | $58.61 | $58.67 | $56.97 | 4,252 |
| 2015-12-30 | $59.02 | $59.17 | $58.99 | $58.99 | $57.29 | 383 |
| 2015-12-29 | $59.04 | $59.44 | $58.94 | $59.44 | $57.72 | 1,089 |
| 2015-12-28 | $58.50 | $58.96 | $58.44 | $58.80 | $57.10 | 632 |
| 2015-12-24 | $58.39 | $58.72 | $58.33 | $58.72 | $57.03 | 2,293 |
| 2015-12-23 | $58.73 | $58.80 | $58.73 | $58.80 | $57.10 | 731 |
| 2015-12-22 | $57.73 | $57.73 | $57.72 | $57.72 | $56.05 | 6,219 |
| 2015-12-21 | $57.08 | $57.08 | $56.86 | $57.04 | $55.39 | 675 |
| 2015-12-18 | $57.45 | $57.52 | $57.45 | $57.52 | $55.20 | 300 |
| 2015-12-17 | $58.27 | $58.27 | $58.27 | $58.27 | $55.92 | 303 |
| 2015-12-16 | $58.00 | $58.48 | $58.00 | $58.48 | $56.12 | 1,955 |
| 2015-12-15 | $57.13 | $57.78 | $57.13 | $57.70 | $55.37 | 1,513 |
| 2015-12-14 | $56.95 | $56.95 | $56.95 | $56.95 | $54.65 | 15 |
| 2015-12-11 | $56.95 | $56.95 | $56.95 | $56.95 | $54.65 | 270 |
| 2015-12-10 | $58.19 | $58.19 | $58.19 | $58.19 | $55.84 | 0 |
| 2015-12-09 | $58.19 | $58.19 | $58.19 | $58.19 | $55.84 | 125 |
| 2015-12-08 | $58.73 | $58.73 | $58.73 | $58.73 | $56.36 | 117 |
| 2015-12-07 | $58.73 | $58.73 | $58.73 | $58.73 | $56.36 | 200 |
| 2015-12-04 | $59.57 | $59.70 | $59.49 | $59.70 | $57.29 | 460 |
| 2015-12-03 | $60.49 | $60.49 | $60.49 | $60.49 | $58.05 | 0 |
| 2015-12-02 | $60.49 | $60.49 | $60.49 | $60.49 | $58.05 | 208 |
| 2015-12-01 | $60.94 | $60.98 | $60.94 | $60.98 | $58.52 | 558 |
| 2015-11-30 | $59.53 | $59.53 | $59.53 | $59.53 | $57.13 | 50 |
| 2015-11-27 | $59.53 | $59.53 | $59.53 | $59.53 | $57.13 | 7 |
| 2015-11-25 | $59.53 | $59.53 | $59.53 | $59.53 | $57.13 | 25 |
| 2015-11-24 | $59.53 | $59.53 | $59.53 | $59.53 | $57.13 | 51 |
| 2015-11-23 | $59.70 | $59.70 | $59.53 | $59.53 | $57.13 | 361 |
| 2015-11-20 | $59.33 | $59.33 | $59.33 | $59.33 | $56.94 | 310 |
| 2015-11-19 | $58.87 | $58.87 | $58.87 | $58.87 | $56.50 | 1 |
| 2015-11-18 | $58.87 | $58.87 | $58.87 | $58.87 | $56.50 | 104 |
| 2015-11-17 | $58.99 | $58.99 | $58.99 | $58.99 | $56.61 | 301 |
| 2015-11-16 | $58.68 | $58.68 | $58.68 | $58.68 | $56.31 | 152 |
| 2015-11-13 | $59.42 | $59.42 | $59.42 | $59.42 | $57.02 | 4 |
| 2015-11-12 | $59.28 | $59.42 | $59.28 | $59.42 | $57.02 | 408 |
| 2015-11-11 | $60.39 | $60.39 | $60.39 | $60.39 | $57.96 | 74 |
| 2015-11-10 | $60.29 | $60.39 | $60.29 | $60.39 | $57.96 | 422 |
| 2015-11-09 | $61.69 | $61.69 | $61.69 | $61.69 | $59.20 | 0 |
| 2015-11-06 | $61.69 | $61.69 | $61.69 | $61.69 | $59.20 | 26 |
| 2015-11-05 | $61.69 | $61.69 | $61.69 | $61.69 | $59.20 | 7 |
| 2015-11-04 | $61.69 | $61.69 | $61.69 | $61.69 | $59.20 | 149 |
| 2015-11-03 | $61.61 | $61.91 | $61.55 | $61.91 | $59.41 | 18,298 |
| 2015-11-02 | $60.96 | $60.96 | $60.96 | $60.96 | $58.50 | 62 |
| 2015-10-30 | $60.96 | $60.96 | $60.96 | $60.96 | $58.50 | 47 |
| 2015-10-29 | $60.96 | $60.96 | $60.96 | $60.96 | $58.50 | 100 |
| 2015-10-28 | $59.98 | $59.98 | $59.98 | $59.98 | $57.56 | 15 |
| 2015-10-27 | $59.98 | $59.98 | $59.98 | $59.98 | $57.56 | 199 |
| 2015-10-26 | $60.37 | $60.60 | $60.11 | $60.60 | $58.15 | 400 |
| 2015-10-23 | $61.01 | $61.01 | $61.01 | $61.01 | $58.55 | 20 |
| 2015-10-22 | $61.01 | $61.01 | $61.01 | $61.01 | $58.55 | 0 |
| 2015-10-21 | $61.01 | $61.01 | $61.01 | $61.01 | $58.55 | 52 |
| 2015-10-20 | $61.01 | $61.01 | $61.01 | $61.01 | $58.55 | 361 |
| 2015-10-19 | $61.78 | $61.78 | $61.78 | $61.78 | $59.29 | 1 |
| 2015-10-16 | $61.78 | $61.78 | $61.78 | $61.78 | $59.29 | 0 |
| 2015-10-15 | $61.78 | $61.78 | $61.78 | $61.78 | $59.29 | 92 |
| 2015-10-14 | $61.78 | $61.78 | $61.78 | $61.78 | $59.29 | 1 |
| 2015-10-13 | $61.78 | $61.78 | $61.78 | $61.78 | $59.29 | 520 |
| 2015-10-12 | $62.24 | $62.37 | $62.24 | $62.37 | $59.85 | 1,074 |
| 2015-10-09 | $62.36 | $62.36 | $62.36 | $62.36 | $59.84 | 221 |
| 2015-10-08 | $61.35 | $62.00 | $61.35 | $62.00 | $59.50 | 2,201 |
| 2015-10-07 | $61.00 | $61.44 | $61.00 | $61.44 | $58.96 | 2,083 |
| 2015-10-06 | $60.99 | $61.00 | $60.97 | $61.00 | $58.54 | 672 |
| 2015-10-05 | $60.48 | $60.48 | $60.48 | $60.48 | $58.04 | 160 |
| 2015-10-02 | $58.30 | $58.30 | $58.30 | $58.30 | $55.95 | 108 |
| 2015-10-01 | $58.26 | $58.30 | $58.26 | $58.30 | $55.95 | 425 |
| 2015-09-30 | $58.38 | $58.38 | $57.97 | $57.97 | $55.63 | 263 |
| 2015-09-29 | $57.86 | $57.86 | $57.86 | $57.86 | $55.53 | 2 |
| 2015-09-28 | $58.01 | $58.01 | $57.86 | $57.86 | $55.53 | 201 |
| 2015-09-25 | $58.66 | $58.66 | $58.66 | $58.66 | $56.29 | 0 |
| 2015-09-24 | $58.66 | $58.66 | $58.66 | $58.66 | $56.29 | 51 |
| 2015-09-23 | $58.66 | $58.66 | $58.66 | $58.66 | $56.29 | 75 |
| 2015-09-22 | $58.20 | $58.75 | $58.20 | $58.66 | $56.29 | 650 |
| 2015-09-21 | $57.99 | $59.66 | $57.98 | $59.56 | $57.16 | 1,240 |
| 2015-09-18 | $60.05 | $60.05 | $60.05 | $60.05 | $57.63 | 0 |
| 2015-09-17 | $60.05 | $60.05 | $60.05 | $60.05 | $57.63 | 53 |
| 2015-09-16 | $60.05 | $60.05 | $60.05 | $60.05 | $57.63 | 355 |
| 2015-09-15 | $59.92 | $59.93 | $59.92 | $59.93 | $57.51 | 1,166 |
| 2015-09-14 | $59.68 | $59.72 | $59.56 | $59.56 | $57.16 | 3,018 |
| 2015-09-11 | $60.62 | $60.62 | $60.62 | $60.62 | $58.17 | 0 |
| 2015-09-10 | $60.62 | $60.62 | $60.62 | $60.62 | $58.17 | 55 |
| 2015-09-09 | $60.62 | $60.62 | $60.62 | $60.62 | $58.17 | 1,019 |
| 2015-09-08 | $59.92 | $59.92 | $59.92 | $59.92 | $57.50 | 0 |
| 2015-09-04 | $59.92 | $59.92 | $59.92 | $59.92 | $57.50 | 40 |
| 2015-09-03 | $59.92 | $59.92 | $59.92 | $59.92 | $57.50 | 30 |
| 2015-09-02 | $59.92 | $59.92 | $59.92 | $59.92 | $57.50 | 275 |
VanEck Environmental Services ETF (EVX) News Headlines
Recent VanEck Environmental Services ETF (EVX) News
Similar Companies to VanEck Environmental Services ETF (EVX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |