Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG) Exchange: NYSE ARCA
Data as of May 2, 2025
$300.82 ($14.32) 5.00%
Large Cap Growth IndexLinked Exchange Traded Notes due 2028 - Daily Information
Click for more stock information on Large Cap Growth IndexLinked Exchange Traded Notes due 2028.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $287.64 |
| Previous Close | $300.82 |
| High | $300.82 |
| Low | $286.50 |
| Adjusted Open | $287.64 |
| Previous Adjusted Close | $300.82 |
| Adjusted High | $300.82 |
| Adjusted Low | $286.50 |
About Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG)
Large Cap Growth Index-Linked Exchange Traded Notes due 2028
Invest in Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG)
Historical Stock Data for Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | $287.64 | $300.82 | $286.50 | $300.82 | $300.82 | 464 |
| 2022-02-11 | $286.50 | $286.50 | $286.50 | $286.50 | $286.50 | 185 |
| 2022-02-10 | $309.60 | $309.60 | $309.60 | $309.60 | $309.60 | 50 |
| 2022-02-09 | $305.00 | $309.60 | $305.00 | $309.60 | $309.60 | 6,367 |
| 2022-02-08 | $281.02 | $281.02 | $281.02 | $281.02 | $281.02 | 0 |
| 2022-02-07 | $281.02 | $281.02 | $281.02 | $281.02 | $281.02 | 50 |
| 2022-02-04 | $281.24 | $281.24 | $281.02 | $281.02 | $281.02 | 306 |
| 2022-02-03 | $285.71 | $285.71 | $285.71 | $285.71 | $285.71 | 168 |
| 2022-02-02 | $310.42 | $317.33 | $310.36 | $317.33 | $317.33 | 704 |
| 2022-02-01 | $306.14 | $306.14 | $306.14 | $306.14 | $306.14 | 278 |
| 2022-01-31 | $266.28 | $320.78 | $266.28 | $320.78 | $320.78 | 1,276 |
| 2022-01-28 | $281.08 | $286.31 | $281.08 | $286.31 | $286.31 | 110 |
| 2022-01-27 | $270.31 | $270.31 | $270.31 | $270.31 | $270.31 | 62 |
| 2022-01-26 | $268.72 | $270.31 | $268.72 | $270.31 | $270.31 | 173 |
| 2022-01-25 | $270.11 | $270.11 | $270.11 | $270.11 | $270.11 | 137 |
| 2022-01-24 | $262.63 | $269.96 | $262.63 | $269.96 | $269.96 | 549 |
| 2022-01-21 | $296.91 | $296.91 | $296.91 | $296.91 | $296.91 | 1 |
| 2022-01-20 | $296.91 | $296.91 | $296.91 | $296.91 | $296.91 | 21 |
| 2022-01-19 | $306.13 | $306.13 | $306.13 | $306.13 | $306.13 | 4 |
| 2022-01-18 | $335.38 | $335.38 | $312.89 | $312.89 | $312.89 | 1,016 |
| 2022-01-14 | $329.95 | $329.95 | $325.87 | $329.30 | $329.30 | 338 |
| 2022-01-13 | $334.00 | $334.00 | $328.07 | $328.07 | $328.07 | 104 |
| 2022-01-12 | $345.63 | $345.63 | $345.63 | $345.63 | $345.63 | 7 |
| 2022-01-11 | $342.69 | $342.69 | $342.69 | $342.69 | $342.69 | 2 |
| 2022-01-10 | $317.75 | $334.55 | $317.75 | $334.55 | $334.55 | 779 |
| 2022-01-07 | $344.50 | $344.50 | $336.56 | $336.56 | $336.56 | 713 |
| 2022-01-06 | $343.18 | $343.18 | $343.18 | $343.18 | $343.18 | 95 |
| 2022-01-05 | $350.73 | $350.73 | $346.80 | $346.80 | $346.80 | 838 |
| 2022-01-04 | $369.96 | $369.96 | $369.96 | $369.96 | $369.96 | 86 |
| 2022-01-03 | $375.17 | $376.73 | $371.86 | $376.73 | $376.73 | 1,815 |
| 2021-12-31 | $372.53 | $372.53 | $372.53 | $372.53 | $372.53 | 47 |
| 2021-12-30 | $375.91 | $375.91 | $375.91 | $375.91 | $375.91 | 32 |
| 2021-12-29 | $376.55 | $378.81 | $376.55 | $378.81 | $378.81 | 779 |
| 2021-12-28 | $379.50 | $379.50 | $377.88 | $377.88 | $377.88 | 818 |
| 2021-12-27 | $381.01 | $381.01 | $381.01 | $381.01 | $381.01 | 189 |
| 2021-12-23 | $371.68 | $371.68 | $371.68 | $371.68 | $371.68 | 62 |
| 2021-12-22 | $340.00 | $379.00 | $340.00 | $365.69 | $365.69 | 633 |
| 2021-12-21 | $357.19 | $357.19 | $357.19 | $357.19 | $357.19 | 19 |
| 2021-12-20 | $342.86 | $342.86 | $342.86 | $342.86 | $342.86 | 1 |
| 2021-12-17 | $354.06 | $354.06 | $351.45 | $351.45 | $351.45 | 589 |
| 2021-12-16 | $354.32 | $354.32 | $354.32 | $354.32 | $354.32 | 1 |
| 2021-12-15 | $350.15 | $368.03 | $350.15 | $368.03 | $368.03 | 806 |
| 2021-12-14 | $353.76 | $353.76 | $353.76 | $353.76 | $353.76 | 126 |
| 2021-12-13 | $366.15 | $366.15 | $363.04 | $363.04 | $363.04 | 154 |
| 2021-12-10 | $370.94 | $370.94 | $370.94 | $370.94 | $370.94 | 10 |
| 2021-12-09 | $364.93 | $364.93 | $364.93 | $364.93 | $364.93 | 38 |
| 2021-12-08 | $372.93 | $372.93 | $372.93 | $372.93 | $372.93 | 27 |
| 2021-12-07 | $367.39 | $367.39 | $367.39 | $367.39 | $367.39 | 2 |
| 2021-12-06 | $338.60 | $349.33 | $338.60 | $349.33 | $349.33 | 1,004 |
| 2021-12-03 | $337.74 | $342.55 | $337.74 | $342.55 | $342.55 | 181 |
| 2021-12-02 | $352.91 | $352.91 | $352.91 | $352.91 | $352.91 | 54 |
| 2021-12-01 | $367.26 | $368.30 | $348.52 | $348.52 | $348.52 | 1,418 |
| 2021-11-30 | $370.26 | $370.26 | $359.03 | $359.03 | $359.03 | 205 |
| 2021-11-29 | $369.84 | $369.84 | $369.84 | $369.84 | $369.84 | 101 |
| 2021-11-26 | $361.66 | $361.66 | $358.16 | $358.16 | $358.16 | 604 |
| 2021-11-24 | $371.87 | $371.87 | $371.87 | $371.87 | $371.87 | 7 |
| 2021-11-23 | $367.90 | $367.90 | $367.90 | $367.90 | $367.90 | 11 |
| 2021-11-22 | $371.88 | $371.88 | $371.88 | $371.88 | $371.88 | 77 |
| 2021-11-19 | $379.44 | $379.44 | $379.44 | $379.44 | $379.44 | 30 |
| 2021-11-18 | $377.30 | $377.30 | $377.30 | $377.30 | $377.30 | 29 |
| 2021-11-17 | $372.08 | $372.08 | $372.08 | $372.08 | $372.08 | 8 |
| 2021-11-16 | $373.33 | $373.33 | $373.33 | $373.33 | $373.33 | 7 |
| 2021-11-15 | $380.00 | $380.00 | $366.39 | $366.39 | $366.39 | 1,018 |
| 2021-11-12 | $367.30 | $367.30 | $367.30 | $367.30 | $367.30 | 7 |
| 2021-11-11 | $359.62 | $359.62 | $359.62 | $359.62 | $359.62 | 2 |
| 2021-11-10 | $359.17 | $359.17 | $359.17 | $359.17 | $359.17 | 32 |
| 2021-11-09 | $368.57 | $368.57 | $368.57 | $368.57 | $368.57 | 47 |
| 2021-11-08 | $371.85 | $371.85 | $371.85 | $371.85 | $371.85 | 7 |
| 2021-11-05 | $371.00 | $371.00 | $371.00 | $371.00 | $371.00 | 4 |
| 2021-11-04 | $369.57 | $369.57 | $369.57 | $369.57 | $369.57 | 187 |
| 2021-11-03 | $363.13 | $363.13 | $363.13 | $363.13 | $363.13 | 5 |
| 2021-11-02 | $357.15 | $357.40 | $357.15 | $357.40 | $357.40 | 186 |
| 2021-11-01 | $354.95 | $354.95 | $354.95 | $354.95 | $354.95 | 92 |
| 2021-10-29 | $355.13 | $355.13 | $355.13 | $355.13 | $355.13 | 2 |
| 2021-10-28 | $349.34 | $351.61 | $349.34 | $351.61 | $351.61 | 339 |
| 2021-10-27 | $349.56 | $349.56 | $345.02 | $345.02 | $345.02 | 107 |
| 2021-10-26 | $345.06 | $345.06 | $345.06 | $345.06 | $345.06 | 3 |
| 2021-10-25 | $343.23 | $343.23 | $343.23 | $343.23 | $343.23 | 4 |
| 2021-10-22 | $338.89 | $338.89 | $338.89 | $338.89 | $338.89 | 16 |
| 2021-10-21 | $341.56 | $341.56 | $341.56 | $341.56 | $341.56 | 201 |
| 2021-10-20 | $336.24 | $336.24 | $336.24 | $336.24 | $336.24 | 6 |
| 2021-10-19 | $337.24 | $337.24 | $337.24 | $337.24 | $337.24 | 4 |
| 2021-10-18 | $333.22 | $333.22 | $333.22 | $333.22 | $333.22 | 19 |
| 2021-10-15 | $325.61 | $327.17 | $325.61 | $327.17 | $327.17 | 188 |
| 2021-10-14 | $312.11 | $322.05 | $312.11 | $322.05 | $322.05 | 335 |
| 2021-10-13 | $312.00 | $312.00 | $311.38 | $311.38 | $311.38 | 187 |
| 2021-10-12 | $307.39 | $307.39 | $307.39 | $307.39 | $307.39 | 28 |
| 2021-10-11 | $308.04 | $308.04 | $308.04 | $308.04 | $308.04 | 3 |
| 2021-10-08 | $311.47 | $311.47 | $311.47 | $311.47 | $311.47 | 2 |
| 2021-10-07 | $312.67 | $317.03 | $312.67 | $313.53 | $313.53 | 409 |
| 2021-10-06 | $307.63 | $307.63 | $307.63 | $307.63 | $307.63 | 2 |
| 2021-10-05 | $303.90 | $303.90 | $303.90 | $303.90 | $303.90 | 109 |
| 2021-10-04 | $295.76 | $295.76 | $295.76 | $295.76 | $295.76 | 109 |
| 2021-10-01 | $309.50 | $309.50 | $309.50 | $309.50 | $309.50 | 21 |
| 2021-09-30 | $303.88 | $303.88 | $303.88 | $303.88 | $303.88 | 169 |
| 2021-09-29 | $307.13 | $307.13 | $307.13 | $307.13 | $307.13 | 74 |
| 2021-09-28 | $308.32 | $308.32 | $308.32 | $308.32 | $308.32 | 32 |
| 2021-09-27 | $326.13 | $326.13 | $325.73 | $325.73 | $325.73 | 504 |
| 2021-09-24 | $331.41 | $331.41 | $331.41 | $331.41 | $331.41 | 2 |
| 2021-09-23 | $331.00 | $331.00 | $331.00 | $331.00 | $331.00 | 13 |
| 2021-09-22 | $324.63 | $324.63 | $324.63 | $324.63 | $324.63 | 1 |
| 2021-09-21 | $319.53 | $319.53 | $319.53 | $319.53 | $319.53 | 389 |
| 2021-09-20 | $329.70 | $329.70 | $329.70 | $329.70 | $329.70 | 5 |
| 2021-09-17 | $329.70 | $329.70 | $329.70 | $329.70 | $329.70 | 6 |
| 2021-09-16 | $336.41 | $336.41 | $336.41 | $336.41 | $336.41 | 72 |
| 2021-09-15 | $335.39 | $335.39 | $335.39 | $335.39 | $335.39 | 18 |
| 2021-09-14 | $333.69 | $333.69 | $330.53 | $330.53 | $330.53 | 209 |
| 2021-09-13 | $331.87 | $331.87 | $331.87 | $331.87 | $331.87 | 30 |
| 2021-09-10 | $333.04 | $333.04 | $333.04 | $333.04 | $333.04 | 97 |
| 2021-09-09 | $338.30 | $338.30 | $338.30 | $338.30 | $338.30 | 267 |
| 2021-09-08 | $340.42 | $340.42 | $340.42 | $340.42 | $340.42 | 102 |
| 2021-09-07 | $342.74 | $342.74 | $342.74 | $342.74 | $342.74 | 9 |
| 2021-09-03 | $342.19 | $342.61 | $342.19 | $342.61 | $342.61 | 110 |
| 2021-09-02 | $340.47 | $340.47 | $340.47 | $340.47 | $340.47 | 18 |
| 2021-09-01 | $340.29 | $340.29 | $340.29 | $340.29 | $340.29 | 98 |
| 2021-08-31 | $339.25 | $339.25 | $339.25 | $339.25 | $339.25 | 10 |
| 2021-08-30 | $340.35 | $341.12 | $340.35 | $341.12 | $341.12 | 215 |
| 2021-08-27 | $331.28 | $334.60 | $331.28 | $334.60 | $334.60 | 431 |
| 2021-08-26 | $328.58 | $328.58 | $328.58 | $328.58 | $328.58 | 32 |
| 2021-08-25 | $330.75 | $332.14 | $330.75 | $332.14 | $332.14 | 612 |
| 2021-08-24 | $330.10 | $331.62 | $319.74 | $330.73 | $330.73 | 930 |
| 2021-08-23 | $326.20 | $329.95 | $311.85 | $329.27 | $329.27 | 1,167 |
| 2021-08-20 | $320.90 | $321.89 | $319.00 | $321.89 | $321.89 | 1,143 |
| 2021-08-19 | $308.66 | $315.89 | $292.83 | $292.83 | $292.83 | 1,137 |
| 2021-08-18 | $319.26 | $319.26 | $313.35 | $313.35 | $313.35 | 232 |
| 2021-08-17 | $318.74 | $318.74 | $318.74 | $318.74 | $318.74 | 32 |
| 2021-08-16 | $324.53 | $324.53 | $324.53 | $324.53 | $324.53 | 135 |
| 2021-08-13 | $323.71 | $323.71 | $323.02 | $323.02 | $323.02 | 209 |
| 2021-08-12 | $321.92 | $321.92 | $321.92 | $321.92 | $321.92 | 74 |
| 2021-08-11 | $318.67 | $318.67 | $318.67 | $318.67 | $318.67 | 35 |
| 2021-08-10 | $320.22 | $320.22 | $319.36 | $319.36 | $319.36 | 191 |
| 2021-08-09 | $322.55 | $322.55 | $322.55 | $322.55 | $322.55 | 6 |
| 2021-08-06 | $322.10 | $322.10 | $322.10 | $322.10 | $322.10 | 15 |
| 2021-08-05 | $324.76 | $324.76 | $324.76 | $324.76 | $324.76 | 7 |
| 2021-08-04 | $321.07 | $321.07 | $321.07 | $321.07 | $321.07 | 46 |
| 2021-08-03 | $320.20 | $320.20 | $320.20 | $320.20 | $320.20 | 17 |
| 2021-08-02 | $316.00 | $316.00 | $316.00 | $316.00 | $316.00 | 176 |
| 2021-07-30 | $316.47 | $316.47 | $316.47 | $316.47 | $316.47 | 75 |
| 2021-07-29 | $321.30 | $321.30 | $321.30 | $321.30 | $321.30 | 62 |
| 2021-07-28 | $318.62 | $320.50 | $318.62 | $320.50 | $320.50 | 551 |
| 2021-07-27 | $315.98 | $318.49 | $315.98 | $318.49 | $318.49 | 169 |
| 2021-07-26 | $325.19 | $325.19 | $324.90 | $324.90 | $324.90 | 327 |
| 2021-07-23 | $324.03 | $324.78 | $324.03 | $324.78 | $324.78 | 443 |
| 2021-07-22 | $315.00 | $316.03 | $315.00 | $316.03 | $316.03 | 394 |
| 2021-07-21 | $311.89 | $311.89 | $311.89 | $311.89 | $311.89 | 65 |
| 2021-07-20 | $308.27 | $308.27 | $308.27 | $308.27 | $308.27 | 18 |
| 2021-07-19 | $296.56 | $296.56 | $296.56 | $296.56 | $296.56 | 257 |
| 2021-07-16 | $304.68 | $304.68 | $304.68 | $304.68 | $304.68 | 75 |
| 2021-07-15 | $308.46 | $308.46 | $308.46 | $308.46 | $308.46 | 50 |
| 2021-07-14 | $314.60 | $314.60 | $312.41 | $312.41 | $312.41 | 749 |
| 2021-07-13 | $311.34 | $311.34 | $311.34 | $311.34 | $311.34 | 26 |
| 2021-07-12 | $311.72 | $312.58 | $311.72 | $312.58 | $312.58 | 461 |
| 2021-07-09 | $310.45 | $311.62 | $310.45 | $311.62 | $311.62 | 147 |
| 2021-07-08 | $305.97 | $305.97 | $305.97 | $305.97 | $305.97 | 16 |
| 2021-07-07 | $310.71 | $310.71 | $310.71 | $310.71 | $310.71 | 29 |
| 2021-07-06 | $308.06 | $309.00 | $307.41 | $309.00 | $309.00 | 495 |
| 2021-07-02 | $298.96 | $298.96 | $298.96 | $298.96 | $298.96 | 13 |
| 2021-07-01 | $298.96 | $298.96 | $298.96 | $298.96 | $298.96 | 59 |
| 2021-06-30 | $297.97 | $297.97 | $297.97 | $297.97 | $297.97 | 48 |
| 2021-06-29 | $298.89 | $298.89 | $298.89 | $298.89 | $298.89 | 102 |
| 2021-06-28 | $297.07 | $297.07 | $297.07 | $297.07 | $297.07 | 6 |
| 2021-06-25 | $292.69 | $292.69 | $292.69 | $292.69 | $292.69 | 34 |
| 2021-06-24 | $291.82 | $291.82 | $291.82 | $291.82 | $291.82 | 92 |
| 2021-06-23 | $288.94 | $288.94 | $288.94 | $288.94 | $288.94 | 7 |
| 2021-06-22 | $289.03 | $289.03 | $289.03 | $289.03 | $289.03 | 22 |
| 2021-06-21 | $283.86 | $283.86 | $283.86 | $283.86 | $283.86 | 8 |
| 2021-06-18 | $280.23 | $280.23 | $280.23 | $280.23 | $280.23 | 18 |
| 2021-06-17 | $283.35 | $283.35 | $283.35 | $283.35 | $283.35 | 225 |
| 2021-06-16 | $276.59 | $276.59 | $276.59 | $276.59 | $276.59 | 14 |
| 2021-06-15 | $278.30 | $278.30 | $278.30 | $278.30 | $278.30 | 14 |
| 2021-06-14 | $281.04 | $281.04 | $281.04 | $281.04 | $281.04 | 7 |
| 2021-06-11 | $275.11 | $276.78 | $275.11 | $276.78 | $276.78 | 127 |
| 2021-06-10 | $274.83 | $275.04 | $274.83 | $275.04 | $275.04 | 422 |
| 2021-06-09 | $271.73 | $271.73 | $269.88 | $269.93 | $269.93 | 518 |
| 2021-06-08 | $270.21 | $270.21 | $270.21 | $270.21 | $270.21 | 14 |
| 2021-06-07 | $269.46 | $269.46 | $269.46 | $269.46 | $269.46 | 119 |
| 2021-06-04 | $267.08 | $267.25 | $267.08 | $267.25 | $267.25 | 385 |
| 2021-06-03 | $260.38 | $260.41 | $260.38 | $260.41 | $260.41 | 142 |
| 2021-06-02 | $264.58 | $264.58 | $264.58 | $264.58 | $264.58 | 120 |
| 2021-06-01 | $266.80 | $266.80 | $263.88 | $263.88 | $263.88 | 2,581 |
| 2021-05-28 | $266.33 | $266.33 | $266.33 | $266.33 | $266.33 | 14 |
| 2021-05-27 | $265.79 | $265.79 | $265.79 | $265.79 | $265.79 | 88 |
| 2021-05-26 | $266.58 | $266.58 | $266.58 | $266.58 | $266.58 | 35 |
| 2021-05-25 | $265.84 | $265.84 | $265.84 | $265.84 | $265.84 | 164 |
| 2021-05-24 | $265.13 | $265.13 | $265.13 | $265.13 | $265.13 | 117 |
| 2021-05-21 | $258.04 | $258.04 | $258.04 | $258.04 | $258.04 | 24 |
| 2021-05-20 | $258.75 | $260.74 | $258.75 | $260.66 | $260.66 | 726 |
| 2021-05-19 | $251.55 | $251.55 | $251.55 | $251.55 | $251.55 | 94 |
| 2021-05-18 | $252.67 | $252.67 | $252.67 | $252.67 | $252.67 | 42 |
| 2021-05-17 | $252.70 | $254.85 | $252.70 | $254.85 | $254.85 | 283 |
| 2021-05-14 | $248.46 | $248.46 | $248.46 | $248.46 | $248.46 | 3 |
| 2021-05-13 | $248.61 | $248.61 | $248.46 | $248.46 | $248.46 | 168 |
| 2021-05-12 | $245.30 | $245.30 | $243.78 | $243.78 | $243.78 | 442 |
| 2021-05-11 | $256.35 | $256.35 | $256.35 | $256.35 | $256.35 | 5 |
| 2021-05-10 | $258.36 | $258.36 | $258.36 | $258.36 | $258.36 | 91 |
| 2021-05-07 | $268.50 | $268.50 | $268.50 | $268.50 | $268.50 | 38 |
| 2021-05-06 | $263.92 | $263.92 | $263.92 | $263.92 | $263.92 | 50 |
| 2021-05-05 | $261.93 | $261.93 | $261.93 | $261.93 | $261.93 | 24 |
| 2021-05-04 | $263.49 | $263.49 | $263.49 | $263.49 | $263.49 | 48 |
| 2021-05-03 | $271.66 | $271.66 | $271.66 | $271.66 | $271.66 | 27 |
| 2021-04-30 | $275.05 | $275.05 | $256.74 | $256.84 | $256.84 | 419 |
| 2021-04-29 | $276.96 | $276.96 | $276.96 | $276.96 | $276.96 | 11 |
| 2021-04-28 | $276.00 | $276.00 | $276.00 | $276.00 | $276.00 | 3 |
| 2021-04-27 | $278.10 | $278.10 | $278.10 | $278.10 | $278.10 | 4 |
| 2021-04-26 | $278.84 | $278.84 | $278.84 | $278.84 | $278.84 | 67 |
| 2021-04-23 | $276.70 | $276.70 | $276.70 | $276.70 | $276.70 | 99 |
| 2021-04-22 | $269.77 | $269.77 | $269.77 | $269.77 | $269.77 | 38 |
| 2021-04-21 | $270.30 | $274.40 | $270.30 | $274.40 | $274.40 | 329 |
| 2021-04-20 | $270.30 | $270.30 | $270.30 | $270.30 | $270.30 | 114 |
| 2021-04-19 | $272.97 | $272.97 | $272.97 | $272.97 | $272.97 | 19 |
| 2021-04-16 | $277.44 | $277.44 | $277.44 | $277.44 | $277.44 | 91 |
| 2021-04-15 | $276.63 | $276.78 | $276.63 | $276.78 | $276.78 | 147 |
| 2021-04-14 | $267.90 | $267.90 | $267.90 | $267.90 | $267.90 | 43 |
| 2021-04-13 | $273.79 | $273.79 | $273.79 | $273.79 | $273.79 | 25 |
| 2021-04-12 | $268.46 | $268.46 | $268.46 | $268.46 | $268.46 | 96 |
| 2021-04-09 | $265.80 | $268.32 | $265.80 | $268.32 | $268.32 | 376 |
| 2021-04-08 | $263.56 | $263.56 | $263.56 | $263.56 | $263.56 | 104 |
| 2021-04-07 | $258.62 | $258.62 | $257.47 | $258.44 | $258.44 | 588 |
| 2021-04-06 | $256.90 | $256.90 | $256.90 | $256.90 | $256.90 | 6 |
| 2021-04-05 | $257.50 | $257.50 | $257.50 | $257.50 | $257.50 | 48 |
| 2021-04-01 | $247.41 | $248.46 | $247.41 | $248.46 | $248.46 | 290 |
| 2021-03-31 | $241.63 | $241.63 | $241.63 | $241.63 | $241.63 | 20 |
| 2021-03-30 | $233.69 | $233.69 | $233.69 | $233.69 | $233.69 | 87 |
| 2021-03-29 | $237.18 | $237.18 | $237.18 | $237.18 | $237.18 | 87 |
| 2021-03-26 | $247.20 | $247.20 | $236.68 | $236.68 | $236.68 | 365 |
| 2021-03-25 | $229.00 | $229.00 | $229.00 | $229.00 | $229.00 | 198 |
| 2021-03-24 | $231.16 | $231.16 | $231.16 | $231.16 | $231.16 | 2 |
| 2021-03-23 | $237.23 | $237.23 | $237.23 | $237.23 | $237.23 | 4 |
| 2021-03-22 | $239.00 | $239.00 | $239.00 | $239.00 | $239.00 | 155 |
| 2021-03-19 | $232.70 | $232.70 | $232.70 | $232.70 | $232.70 | 11 |
| 2021-03-18 | $230.76 | $230.76 | $230.76 | $230.76 | $230.76 | 40 |
| 2021-03-17 | $244.87 | $244.87 | $242.23 | $242.23 | $242.23 | 210 |
| 2021-03-16 | $242.33 | $242.33 | $242.33 | $242.33 | $242.33 | 58 |
| 2021-03-15 | $236.87 | $240.71 | $236.87 | $240.71 | $240.71 | 708 |
| 2021-03-12 | $236.27 | $236.27 | $236.27 | $236.27 | $236.27 | 16 |
| 2021-03-11 | $239.60 | $239.60 | $239.33 | $239.33 | $239.33 | 195 |
| 2021-03-10 | $229.59 | $229.59 | $229.59 | $229.59 | $229.59 | 8 |
| 2021-03-09 | $230.14 | $230.14 | $230.14 | $230.14 | $230.14 | 130 |
| 2021-03-08 | $222.31 | $222.31 | $215.86 | $215.86 | $215.86 | 320 |
| 2021-03-05 | $225.29 | $225.29 | $225.29 | $225.29 | $225.29 | 263 |
| 2021-03-04 | $217.51 | $217.51 | $217.51 | $217.51 | $217.51 | 101 |
| 2021-03-03 | $231.54 | $235.37 | $226.98 | $226.98 | $226.98 | 846 |
| 2021-03-02 | $239.81 | $239.81 | $239.81 | $239.81 | $239.81 | 52 |
| 2021-03-01 | $245.39 | $245.39 | $245.39 | $245.39 | $245.39 | 184 |
| 2021-02-26 | $235.01 | $235.01 | $235.01 | $235.01 | $235.01 | 63 |
| 2021-02-25 | $232.19 | $232.19 | $232.19 | $232.19 | $232.19 | 53 |
| 2021-02-24 | $239.01 | $246.94 | $239.01 | $246.94 | $246.94 | 426 |
| 2021-02-23 | $237.82 | $237.82 | $233.25 | $233.25 | $233.25 | 511 |
| 2021-02-22 | $244.86 | $244.86 | $244.86 | $244.86 | $244.86 | 3 |
| 2021-02-19 | $255.19 | $255.19 | $255.19 | $255.19 | $255.19 | 33 |
| 2021-02-18 | $259.23 | $259.23 | $259.23 | $259.23 | $259.23 | 6 |
| 2021-02-17 | $260.13 | $260.13 | $260.13 | $260.13 | $260.13 | 7 |
| 2021-02-16 | $263.80 | $263.80 | $261.61 | $261.61 | $261.61 | 162 |
| 2021-02-12 | $263.81 | $263.81 | $263.81 | $263.81 | $263.81 | 153 |
| 2021-02-11 | $261.51 | $261.51 | $260.31 | $260.98 | $260.98 | 424 |
| 2021-02-10 | $258.94 | $258.94 | $258.94 | $258.94 | $258.94 | 34 |
| 2021-02-09 | $259.82 | $259.82 | $259.82 | $259.82 | $259.82 | 4 |
| 2021-02-08 | $259.56 | $259.56 | $259.56 | $259.56 | $259.56 | 9 |
| 2021-02-05 | $256.77 | $257.42 | $256.77 | $257.42 | $257.42 | 402 |
| 2021-02-04 | $253.31 | $254.79 | $253.31 | $254.79 | $254.79 | 139 |
| 2021-02-03 | $250.92 | $252.15 | $250.90 | $250.90 | $250.90 | 1,007 |
| 2021-02-02 | $251.57 | $251.57 | $251.57 | $251.57 | $251.57 | 96 |
| 2021-02-01 | $244.39 | $244.39 | $244.39 | $244.39 | $244.39 | 39 |
| 2021-01-29 | $232.39 | $235.35 | $232.39 | $235.35 | $235.35 | 516 |
| 2021-01-28 | $248.66 | $248.66 | $243.95 | $243.95 | $243.95 | 727 |
| 2021-01-27 | $243.09 | $243.09 | $240.49 | $240.49 | $240.49 | 246 |
| 2021-01-26 | $253.35 | $253.35 | $252.66 | $252.66 | $252.66 | 228 |
| 2021-01-25 | $254.15 | $254.29 | $251.83 | $253.41 | $253.41 | 825 |
| 2021-01-22 | $249.36 | $251.16 | $249.36 | $250.80 | $250.80 | 469 |
| 2021-01-21 | $250.00 | $250.61 | $250.00 | $250.61 | $250.61 | 458 |
| 2021-01-20 | $248.09 | $248.09 | $248.09 | $248.09 | $248.09 | 12 |
| 2021-01-19 | $237.51 | $237.51 | $237.51 | $237.51 | $237.51 | 275 |
| 2021-01-15 | $232.14 | $232.14 | $232.14 | $232.14 | $232.14 | 56 |
| 2021-01-14 | $239.20 | $239.24 | $234.32 | $234.32 | $234.32 | 1,030 |
| 2021-01-13 | $236.68 | $239.03 | $236.68 | $239.03 | $239.03 | 26,031 |
| 2021-01-12 | $237.17 | $237.17 | $237.17 | $237.17 | $237.17 | 97 |
| 2021-01-11 | $238.42 | $238.42 | $237.59 | $237.59 | $237.59 | 1,590 |
| 2021-01-08 | $242.68 | $243.43 | $239.63 | $243.43 | $243.43 | 881 |
| 2021-01-07 | $238.50 | $238.99 | $238.50 | $238.99 | $238.99 | 319 |
| 2021-01-06 | $227.98 | $227.98 | $227.98 | $227.98 | $227.98 | 52 |
| 2021-01-05 | $230.80 | $233.13 | $230.80 | $233.13 | $233.13 | 1,657 |
| 2021-01-04 | $235.34 | $235.73 | $230.36 | $230.36 | $230.36 | 497 |
| 2020-12-31 | $234.36 | $237.13 | $234.36 | $237.13 | $237.13 | 2,107 |
| 2020-12-30 | $236.02 | $236.02 | $236.02 | $236.02 | $236.02 | 65 |
| 2020-12-29 | $235.86 | $235.86 | $235.86 | $235.86 | $235.86 | 26 |
| 2020-12-28 | $237.16 | $237.16 | $237.16 | $237.16 | $237.16 | 98 |
| 2020-12-24 | $232.26 | $233.37 | $232.26 | $233.37 | $233.37 | 222 |
| 2020-12-23 | $231.61 | $233.74 | $211.10 | $232.52 | $232.52 | 1,756 |
| 2020-12-22 | $232.94 | $234.14 | $232.94 | $234.14 | $234.14 | 280 |
| 2020-12-21 | $225.49 | $225.49 | $225.49 | $225.49 | $225.49 | 103 |
| 2020-12-18 | $233.20 | $233.20 | $233.20 | $233.20 | $233.20 | 33 |
| 2020-12-17 | $233.20 | $233.20 | $233.20 | $233.20 | $233.20 | 714 |
| 2020-12-16 | $218.09 | $229.42 | $218.09 | $229.42 | $229.42 | 1,155 |
| 2020-12-15 | $221.83 | $226.47 | $211.00 | $226.47 | $226.47 | 1,593 |
| 2020-12-14 | $221.84 | $221.84 | $221.84 | $221.84 | $221.84 | 52 |
| 2020-12-11 | $221.84 | $221.84 | $221.84 | $221.84 | $221.84 | 49 |
| 2020-12-10 | $220.43 | $221.84 | $220.42 | $221.84 | $221.84 | 1,084 |
| 2020-12-09 | $219.93 | $220.75 | $219.93 | $220.75 | $220.75 | 251 |
| 2020-12-08 | $226.31 | $227.45 | $220.39 | $220.39 | $220.39 | 1,017 |
| 2020-12-07 | $224.98 | $225.74 | $224.98 | $225.62 | $225.62 | 824 |
| 2020-12-04 | $224.07 | $224.07 | $224.07 | $224.07 | $224.07 | 9 |
| 2020-12-03 | $222.12 | $222.13 | $221.06 | $221.06 | $221.06 | 577 |
| 2020-12-02 | $220.85 | $221.47 | $220.85 | $221.47 | $221.47 | 503 |
| 2020-12-01 | $222.13 | $222.95 | $222.13 | $222.95 | $222.95 | 294 |
| 2020-11-30 | $216.35 | $217.91 | $216.35 | $217.91 | $217.91 | 1,658 |
| 2020-11-27 | $217.38 | $217.38 | $217.38 | $217.38 | $217.38 | 183 |
| 2020-11-25 | $214.45 | $214.45 | $214.45 | $214.45 | $214.45 | 133 |
| 2020-11-24 | $212.00 | $212.64 | $212.00 | $212.64 | $212.64 | 344 |
| 2020-11-23 | $208.21 | $208.27 | $208.21 | $208.27 | $208.27 | 120 |
| 2020-11-20 | $208.56 | $208.56 | $208.56 | $208.56 | $208.56 | 41 |
| 2020-11-19 | $207.31 | $210.79 | $207.31 | $210.79 | $210.79 | 369 |
| 2020-11-18 | $212.17 | $212.18 | $208.97 | $208.97 | $208.97 | 873 |
| 2020-11-17 | $210.54 | $212.46 | $210.54 | $211.83 | $211.83 | 551 |
| 2020-11-16 | $212.00 | $212.00 | $207.22 | $207.22 | $207.22 | 1,020 |
| 2020-11-13 | $207.78 | $210.08 | $207.67 | $210.08 | $210.08 | 940 |
| 2020-11-12 | $210.10 | $210.10 | $205.05 | $205.05 | $205.05 | 3,365 |
| 2020-11-11 | $209.19 | $209.73 | $209.19 | $209.73 | $209.73 | 322 |
| 2020-11-10 | $203.00 | $203.00 | $202.19 | $202.19 | $202.19 | 403 |
| 2020-11-09 | $215.60 | $218.76 | $208.76 | $208.76 | $208.76 | 539 |
| 2020-11-06 | $212.53 | $215.60 | $212.53 | $215.60 | $215.60 | 363 |
| 2020-11-05 | $213.96 | $215.40 | $212.42 | $212.42 | $212.42 | 1,750 |
| 2020-11-04 | $193.11 | $205.66 | $193.11 | $205.66 | $205.66 | 1,181 |
| 2020-11-03 | $189.66 | $189.66 | $189.66 | $189.66 | $189.66 | 270 |
| 2020-11-02 | $181.68 | $181.68 | $181.68 | $181.68 | $181.68 | 363 |
| 2020-10-30 | $179.80 | $179.80 | $173.38 | $178.94 | $178.94 | 2,089 |
| 2020-10-29 | $190.00 | $190.67 | $190.00 | $190.67 | $190.67 | 420 |
| 2020-10-28 | $190.82 | $190.82 | $184.54 | $184.54 | $184.54 | 913 |
| 2020-10-27 | $198.79 | $199.55 | $198.75 | $199.55 | $199.55 | 693 |
| 2020-10-26 | $196.59 | $196.59 | $196.59 | $196.59 | $196.59 | 77 |
| 2020-10-23 | $201.62 | $203.26 | $201.62 | $203.26 | $203.26 | 158 |
| 2020-10-22 | $200.57 | $201.46 | $200.10 | $201.25 | $201.25 | 1,648 |
| 2020-10-21 | $201.85 | $202.52 | $201.85 | $202.52 | $202.52 | 605 |
| 2020-10-20 | $203.41 | $203.41 | $203.41 | $203.41 | $203.41 | 663 |
| 2020-10-19 | $201.35 | $201.35 | $201.35 | $201.35 | $201.35 | 58 |
| 2020-10-16 | $208.86 | $208.86 | $208.86 | $208.86 | $208.86 | 250 |
| 2020-10-15 | $209.92 | $209.92 | $209.92 | $209.92 | $209.92 | 142 |
| 2020-10-14 | $213.41 | $213.41 | $213.41 | $213.41 | $213.41 | 134 |
| 2020-10-13 | $215.69 | $215.69 | $214.18 | $215.38 | $215.38 | 663 |
| 2020-10-12 | $212.66 | $217.08 | $212.66 | $215.51 | $215.51 | 2,290 |
| 2020-10-09 | $203.97 | $206.05 | $203.97 | $206.05 | $206.05 | 478 |
| 2020-10-08 | $199.76 | $200.38 | $199.76 | $200.38 | $200.38 | 286 |
| 2020-10-07 | $195.50 | $199.14 | $195.50 | $199.14 | $199.14 | 236 |
| 2020-10-06 | $195.50 | $197.95 | $191.87 | $191.87 | $191.87 | 1,727 |
| 2020-10-05 | $197.89 | $197.89 | $197.89 | $197.89 | $197.89 | 195 |
| 2020-10-02 | $190.44 | $190.77 | $190.44 | $190.77 | $190.77 | 417 |
| 2020-10-01 | $197.09 | $197.89 | $197.09 | $197.89 | $197.89 | 426 |
| 2020-09-30 | $194.72 | $196.60 | $194.72 | $194.75 | $194.75 | 1,415 |
| 2020-09-29 | $191.41 | $191.41 | $191.41 | $191.41 | $191.41 | 38 |
| 2020-09-28 | $191.53 | $191.53 | $191.52 | $191.52 | $191.52 | 369 |
| 2020-09-25 | $184.98 | $186.32 | $184.98 | $186.32 | $186.32 | 128 |
| 2020-09-24 | $180.00 | $181.70 | $179.14 | $179.14 | $179.14 | 1,421 |
| 2020-09-23 | $184.53 | $184.53 | $177.77 | $177.77 | $177.77 | 810 |
| 2020-09-22 | $181.76 | $187.54 | $181.76 | $187.54 | $187.54 | 1,079 |
| 2020-09-21 | $176.41 | $181.56 | $175.10 | $181.56 | $181.56 | 700 |
| 2020-09-18 | $184.97 | $184.97 | $181.31 | $181.31 | $181.31 | 826 |
| 2020-09-17 | $185.50 | $185.76 | $183.81 | $185.05 | $185.05 | 111,581 |
| 2020-09-16 | $189.89 | $189.89 | $189.89 | $189.89 | $189.89 | 13 |
| 2020-09-15 | $194.16 | $194.16 | $194.16 | $194.16 | $194.16 | 8 |
| 2020-09-14 | $189.10 | $190.45 | $189.10 | $190.45 | $190.45 | 652 |
| 2020-09-11 | $200.65 | $200.65 | $179.45 | $184.00 | $184.00 | 1,221 |
| 2020-09-10 | $187.65 | $187.65 | $184.40 | $184.40 | $184.40 | 727 |
| 2020-09-09 | $190.73 | $203.50 | $189.05 | $192.97 | $192.97 | 1,423 |
| 2020-09-08 | $188.00 | $188.16 | $186.45 | $186.45 | $186.45 | 673 |
| 2020-09-04 | $199.00 | $199.00 | $187.27 | $195.90 | $195.90 | 2,708 |
| 2020-09-03 | $208.80 | $208.80 | $199.56 | $202.33 | $202.33 | 3,617 |
| 2020-09-02 | $214.80 | $221.07 | $214.39 | $221.07 | $221.07 | 708 |
| 2020-09-01 | $214.07 | $216.32 | $214.07 | $216.32 | $216.32 | 599 |
| 2020-08-31 | $212.29 | $212.44 | $212.24 | $212.24 | $212.24 | 517 |
| 2020-08-28 | $208.73 | $209.32 | $208.09 | $209.22 | $209.22 | 2,026 |
| 2020-08-27 | $206.58 | $209.03 | $206.58 | $207.51 | $207.51 | 2,590 |
| 2020-08-26 | $202.71 | $208.00 | $202.71 | $208.00 | $208.00 | 1,909 |
| 2020-08-25 | $197.92 | $200.38 | $197.92 | $200.38 | $200.38 | 1,568 |
| 2020-08-24 | $196.21 | $197.37 | $195.93 | $197.37 | $197.37 | 1,911 |
| 2020-08-21 | $195.23 | $196.36 | $195.23 | $196.36 | $196.36 | 465 |
| 2020-08-20 | $191.20 | $194.41 | $191.20 | $194.41 | $194.41 | 999 |
| 2020-08-19 | $190.93 | $192.85 | $190.09 | $190.09 | $190.09 | 3,146 |
| 2020-08-18 | $191.04 | $191.83 | $188.99 | $191.83 | $191.83 | 806 |
| 2020-08-17 | $188.52 | $189.50 | $188.00 | $189.22 | $189.22 | 9,503 |
| 2020-08-14 | $185.70 | $185.70 | $185.70 | $185.70 | $185.70 | 56 |
| 2020-08-13 | $183.98 | $187.30 | $183.98 | $186.45 | $186.45 | 1,134 |
| 2020-08-12 | $184.19 | $184.70 | $184.16 | $184.70 | $184.70 | 422 |
| 2020-08-11 | $181.00 | $182.75 | $177.59 | $177.59 | $177.59 | 1,966 |
| 2020-08-10 | $182.75 | $182.87 | $181.83 | $182.64 | $182.64 | 2,882 |
| 2020-08-07 | $186.96 | $186.96 | $181.95 | $184.44 | $184.44 | 1,872 |
| 2020-08-06 | $183.80 | $187.90 | $183.80 | $187.90 | $187.90 | 1,457 |
| 2020-08-05 | $183.17 | $184.58 | $183.17 | $184.58 | $184.58 | 565 |
| 2020-08-04 | $181.46 | $182.34 | $181.18 | $182.34 | $182.34 | 2,072 |
| 2020-08-03 | $180.18 | $182.07 | $180.18 | $182.07 | $182.07 | 1,122 |
| 2020-07-31 | $174.60 | $176.92 | $174.60 | $176.92 | $176.92 | 729 |
| 2020-07-30 | $170.50 | $172.28 | $170.50 | $172.20 | $172.20 | 1,170 |
| 2020-07-29 | $169.76 | $171.05 | $169.76 | $171.05 | $171.05 | 799 |
| 2020-07-28 | $168.00 | $169.00 | $166.84 | $166.84 | $166.84 | 1,005 |
| 2020-07-27 | $168.96 | $170.46 | $167.72 | $170.13 | $170.13 | 2,046 |
| 2020-07-24 | $164.60 | $165.19 | $163.77 | $165.19 | $165.19 | 1,024 |
| 2020-07-23 | $174.77 | $174.77 | $166.08 | $166.74 | $166.74 | 4,832 |
| 2020-07-22 | $174.98 | $174.98 | $171.95 | $174.66 | $174.66 | 4,203 |
| 2020-07-21 | $178.33 | $178.33 | $172.37 | $172.37 | $172.37 | 1,748 |
| 2020-07-20 | $170.70 | $175.89 | $170.70 | $175.89 | $175.89 | 1,427 |
| 2020-07-17 | $165.73 | $167.70 | $165.71 | $167.70 | $167.71 | 2,200 |
| 2020-07-16 | $166.44 | $166.56 | $165.61 | $166.34 | $166.34 | 3,200 |
| 2020-07-15 | $169.10 | $169.88 | $165.62 | $168.70 | $168.70 | 11,400 |
| 2020-07-14 | $162.41 | $167.62 | $162.41 | $167.62 | $167.62 | 4,200 |
| 2020-07-13 | $170.01 | $175.25 | $163.86 | $163.96 | $163.96 | 2,900 |
| 2020-07-10 | $168.00 | $170.19 | $167.99 | $170.19 | $170.19 | 12,000 |
| 2020-07-09 | $167.19 | $169.18 | $165.83 | $169.18 | $169.18 | 3,200 |
| 2020-07-08 | $167.00 | $167.34 | $165.50 | $167.28 | $167.29 | 6,200 |
| 2020-07-07 | $166.43 | $167.75 | $163.62 | $163.88 | $163.88 | 23,300 |
| 2020-07-06 | $163.69 | $166.25 | $163.69 | $166.08 | $166.08 | 10,400 |
| 2020-07-02 | $159.34 | $161.90 | $159.25 | $159.25 | $159.25 | 9,100 |
| 2020-07-01 | $155.46 | $158.25 | $155.46 | $157.98 | $157.98 | 6,900 |
| 2020-06-30 | $149.92 | $155.34 | $149.92 | $155.03 | $155.03 | 3,600 |
| 2020-06-29 | $146.14 | $149.32 | $146.14 | $148.78 | $148.78 | 182,300 |
| 2020-06-26 | $151.74 | $151.76 | $147.63 | $147.63 | $147.63 | 9,275 |
| 2020-06-25 | $149.99 | $153.44 | $149.99 | $153.44 | $153.44 | 190,552 |
| 2020-06-24 | $155.64 | $155.64 | $149.21 | $150.53 | $150.53 | 10,787 |
| 2020-06-23 | $156.82 | $158.82 | $156.41 | $156.41 | $156.41 | 8,433 |
| 2020-06-22 | $153.15 | $155.09 | $152.85 | $154.78 | $154.78 | 14,143 |
| 2020-06-19 | $155.27 | $155.65 | $151.25 | $152.50 | $152.50 | 25,243 |
| 2020-06-18 | $152.23 | $153.15 | $151.33 | $153.08 | $153.08 | 17,891 |
| 2020-06-17 | $152.59 | $154.16 | $152.02 | $152.06 | $152.06 | 33,425 |
| 2020-06-16 | $152.30 | $153.25 | $148.60 | $151.36 | $151.36 | 60,457 |
| 2020-06-15 | $141.70 | $147.41 | $141.36 | $145.85 | $145.85 | 52,075 |
| 2020-06-12 | $149.01 | $149.01 | $140.98 | $144.57 | $144.57 | 104,694 |
| 2020-06-11 | $149.85 | $151.16 | $141.91 | $142.05 | $142.05 | 10,911 |
| 2020-06-10 | $155.15 | $157.33 | $154.26 | $155.98 | $155.98 | 19,208 |
| 2020-06-09 | $152.89 | $155.29 | $152.89 | $154.28 | $154.28 | 86,274 |
| 2020-06-08 | $152.03 | $153.93 | $151.66 | $153.93 | $153.93 | 7,143 |
| 2020-06-05 | $149.09 | $152.74 | $149.09 | $152.03 | $152.03 | 74,518 |
| 2020-06-04 | $148.30 | $149.21 | $145.55 | $146.26 | $146.26 | 343,773 |
| 2020-06-03 | $148.48 | $149.74 | $147.88 | $149.74 | $149.74 | 217,323 |
| 2020-06-02 | $144.99 | $146.93 | $144.57 | $146.93 | $146.93 | 223,242 |
| 2020-06-01 | $143.08 | $145.87 | $143.08 | $145.25 | $145.25 | 4,171 |
| 2020-05-29 | $141.14 | $144.42 | $141.13 | $144.42 | $144.42 | 7,601 |
| 2020-05-28 | $141.71 | $145.43 | $141.71 | $142.42 | $142.42 | 3,686 |
| 2020-05-27 | $140.07 | $141.56 | $137.24 | $141.56 | $141.56 | 100,232 |
| 2020-05-26 | $144.55 | $144.55 | $139.45 | $139.60 | $139.60 | 17,567,833 |
| 2020-05-22 | $137.93 | $139.22 | $137.58 | $139.11 | $139.11 | 627,719 |
| 2020-05-21 | $139.76 | $139.76 | $138.01 | $138.62 | $138.62 | 11,751 |
| 2020-05-20 | $139.44 | $140.30 | $139.44 | $140.30 | $140.30 | 101,292 |
| 2020-05-19 | $137.24 | $140.05 | $136.01 | $136.01 | $136.01 | 45,042 |
| 2020-05-18 | $135.91 | $138.93 | $135.91 | $138.26 | $138.26 | 16,214 |
| 2020-05-15 | $127.77 | $132.58 | $127.77 | $132.28 | $132.28 | 17,196 |
| 2020-05-14 | $126.14 | $130.19 | $124.36 | $129.82 | $129.82 | 74,968 |
| 2020-05-13 | $130.09 | $132.77 | $125.99 | $127.77 | $127.77 | 24,032 |
| 2020-05-12 | $136.49 | $137.21 | $132.37 | $132.37 | $132.37 | 35,427 |
| 2020-05-11 | $133.49 | $138.09 | $132.27 | $136.72 | $136.72 | 43,670 |
| 2020-05-08 | $133.01 | $134.96 | $132.29 | $134.46 | $134.46 | 13,405 |
| 2020-05-07 | $132.40 | $132.62 | $130.71 | $131.36 | $131.36 | 80,807 |
| 2020-05-06 | $130.66 | $130.77 | $128.82 | $129.03 | $129.03 | 17,099 |
| 2020-05-05 | $129.46 | $130.92 | $128.35 | $128.47 | $128.47 | 12,300 |
| 2020-05-04 | $121.44 | $125.97 | $121.44 | $125.31 | $125.31 | 24,344 |
| 2020-05-01 | $124.24 | $126.16 | $122.62 | $123.32 | $123.32 | 14,632 |
| 2020-04-30 | $128.72 | $130.45 | $127.74 | $129.29 | $129.29 | 60,475 |
| 2020-04-29 | $128.00 | $131.19 | $128.00 | $129.77 | $129.77 | 30,379 |
| 2020-04-28 | $127.48 | $128.55 | $123.50 | $123.65 | $123.65 | 19,721 |
| 2020-04-27 | $126.00 | $126.55 | $125.22 | $126.17 | $126.17 | 17,655 |
| 2020-04-24 | $119.55 | $124.29 | $119.55 | $123.42 | $123.42 | 20,183 |
| 2020-04-23 | $120.47 | $123.02 | $119.56 | $119.56 | $119.56 | 88,578 |
| 2020-04-22 | $117.87 | $121.53 | $117.87 | $120.47 | $120.47 | 14,172 |
| 2020-04-21 | $119.68 | $119.68 | $113.75 | $114.10 | $114.10 | 21,883 |
| 2020-04-20 | $123.46 | $124.99 | $122.06 | $122.58 | $122.58 | 21,167 |
| 2020-04-17 | $125.01 | $125.01 | $122.46 | $124.63 | $124.63 | 34,068 |
| 2020-04-16 | $121.03 | $121.70 | $118.72 | $121.68 | $121.68 | 88,266 |
| 2020-04-15 | $118.02 | $120.50 | $116.14 | $119.00 | $119.00 | 26,934 |
| 2020-04-14 | $117.11 | $122.24 | $117.11 | $121.40 | $121.40 | 25,905 |
| 2020-04-13 | $111.68 | $113.65 | $110.63 | $113.24 | $113.24 | 31,723 |
| 2020-04-09 | $115.25 | $116.16 | $112.06 | $113.81 | $113.81 | 31,365 |
| 2020-04-08 | $108.30 | $112.59 | $106.96 | $111.97 | $111.97 | 77,973 |
| 2020-04-07 | $112.16 | $112.16 | $106.06 | $106.21 | $106.21 | 33,208 |
| 2020-04-06 | $97.60 | $106.83 | $97.30 | $106.83 | $106.83 | 34,844 |
| 2020-04-03 | $93.00 | $93.76 | $89.69 | $92.06 | $92.06 | 10,664 |
| 2020-04-02 | $92.85 | $95.37 | $91.46 | $95.37 | $95.37 | 26,089 |
| 2020-04-01 | $94.10 | $95.19 | $90.38 | $91.29 | $91.29 | 80,804 |
| 2020-03-31 | $100.80 | $103.54 | $99.00 | $99.36 | $99.36 | 20,244 |
| 2020-03-30 | $97.06 | $101.76 | $95.61 | $100.71 | $100.71 | 43,403 |
| 2020-03-27 | $98.70 | $100.00 | $94.00 | $96.92 | $96.92 | 25,417 |
| 2020-03-26 | $90.95 | $101.58 | $90.95 | $101.58 | $101.58 | 21,790 |
| 2020-03-25 | $91.71 | $98.13 | $88.06 | $92.31 | $92.31 | 106,682 |
| 2020-03-24 | $82.35 | $90.00 | $82.35 | $88.57 | $88.57 | 71,742 |
| 2020-03-23 | $77.37 | $79.85 | $73.00 | $77.25 | $77.25 | 43,335 |
| 2020-03-20 | $88.54 | $89.50 | $79.69 | $79.91 | $79.91 | 22,731 |
| 2020-03-19 | $76.65 | $89.87 | $74.36 | $86.88 | $86.88 | 26,527 |
| 2020-03-18 | $81.37 | $86.05 | $73.46 | $84.32 | $84.32 | 157,614 |
| 2020-03-17 | $84.14 | $93.51 | $77.44 | $90.41 | $90.41 | 43,709 |
| 2020-03-16 | $76.05 | $95.02 | $76.05 | $81.40 | $81.40 | 30,885 |
| 2020-03-13 | $101.87 | $107.96 | $90.00 | $107.96 | $107.96 | 49,253 |
| 2020-03-12 | $104.10 | $108.00 | $90.00 | $91.18 | $91.18 | 45,022 |
| 2020-03-11 | $119.75 | $120.90 | $110.59 | $115.67 | $115.67 | 84,223 |
| 2020-03-10 | $121.29 | $125.58 | $114.50 | $125.58 | $125.58 | 21,786 |
| 2020-03-09 | $115.44 | $121.60 | $111.53 | $111.53 | $111.53 | 21,915 |
| 2020-03-06 | $128.37 | $133.00 | $125.54 | $132.93 | $132.93 | 52,933 |
| 2020-03-05 | $139.66 | $142.20 | $135.72 | $137.17 | $137.17 | 26,055 |
| 2020-03-04 | $140.09 | $146.45 | $138.18 | $146.45 | $146.45 | 74,253 |
| 2020-03-03 | $143.12 | $156.93 | $132.80 | $134.20 | $134.20 | 30,919 |
| 2020-03-02 | $132.94 | $142.13 | $129.42 | $142.13 | $142.13 | 33,695 |
| 2020-02-28 | $119.34 | $130.10 | $119.34 | $130.10 | $130.10 | 48,156 |
| 2020-02-27 | $136.08 | $140.70 | $131.36 | $131.36 | $131.36 | 24,069 |
| 2020-02-26 | $145.63 | $147.81 | $143.01 | $143.52 | $143.52 | 89,391 |
| 2020-02-25 | $154.10 | $154.10 | $142.65 | $143.51 | $143.51 | 22,707 |
| 2020-02-24 | $151.44 | $155.33 | $150.53 | $152.44 | $152.44 | 19,616 |
| 2020-02-21 | $166.45 | $166.45 | $162.77 | $163.91 | $163.91 | 11,314 |
| 2020-02-20 | $170.87 | $171.12 | $165.65 | $168.82 | $168.82 | 33,839 |
| 2020-02-19 | $170.08 | $171.25 | $170.08 | $170.69 | $170.69 | 67,981 |
| 2020-02-18 | $166.02 | $168.88 | $166.02 | $168.46 | $168.46 | 23,838 |
| 2020-02-14 | $167.45 | $168.76 | $167.45 | $168.38 | $168.38 | 34,096 |
| 2020-02-13 | $166.79 | $168.40 | $166.79 | $167.27 | $167.27 | 8,965 |
| 2020-02-12 | $166.40 | $167.88 | $166.02 | $167.80 | $167.80 | 8,857 |
| 2020-02-11 | $165.31 | $167.05 | $164.09 | $164.65 | $164.65 | 64,367 |
| 2020-02-10 | $160.23 | $164.69 | $160.23 | $164.69 | $164.69 | 26,594 |
| 2020-02-07 | $161.64 | $162.75 | $161.13 | $161.24 | $161.24 | 14,519 |
| 2020-02-06 | $162.48 | $162.75 | $161.65 | $162.75 | $162.75 | 22,542 |
| 2020-02-05 | $160.71 | $161.40 | $159.92 | $160.81 | $160.81 | 22,930 |
| 2020-02-04 | $158.40 | $160.56 | $158.40 | $160.07 | $160.07 | 56,060 |
| 2020-02-03 | $150.75 | $154.90 | $150.75 | $154.14 | $154.14 | 32,759 |
| 2020-01-31 | $151.39 | $154.61 | $149.62 | $150.18 | $150.18 | 28,753 |
| 2020-01-30 | $154.50 | $155.46 | $152.60 | $155.43 | $155.43 | 20,911 |
| 2020-01-29 | $154.38 | $156.79 | $154.31 | $155.20 | $155.20 | 42,040 |
| 2020-01-28 | $152.01 | $154.99 | $152.01 | $154.66 | $154.66 | 92,121 |
| 2020-01-27 | $149.97 | $152.13 | $149.28 | $150.84 | $150.84 | 14,210 |
| 2020-01-24 | $159.46 | $159.65 | $155.07 | $156.22 | $156.22 | 28,340 |
| 2020-01-23 | $157.60 | $158.80 | $157.21 | $158.65 | $158.65 | 23,357 |
| 2020-01-22 | $159.55 | $160.00 | $158.26 | $158.26 | $158.26 | 19,816 |
| 2020-01-21 | $158.08 | $158.36 | $157.06 | $157.84 | $157.84 | 99,446 |
| 2020-01-17 | $157.03 | $158.07 | $156.90 | $158.07 | $158.07 | 35,066 |
| 2020-01-16 | $155.54 | $156.40 | $155.02 | $156.40 | $156.40 | 18,545 |
| 2020-01-15 | $152.86 | $155.00 | $152.86 | $153.84 | $153.84 | 19,557 |
| 2020-01-14 | $152.98 | $154.01 | $152.36 | $152.87 | $152.87 | 14,972 |
| 2020-01-13 | $152.01 | $153.94 | $151.98 | $153.77 | $153.77 | 87,218 |
| 2020-01-10 | $152.30 | $153.14 | $151.28 | $151.28 | $151.28 | 22,034 |
| 2020-01-09 | $151.62 | $152.15 | $151.14 | $151.67 | $151.67 | 54,907 |
| 2020-01-08 | $147.13 | $150.63 | $147.13 | $149.34 | $149.34 | 16,530 |
| 2020-01-07 | $147.41 | $147.97 | $147.04 | $147.23 | $147.23 | 13,699 |
| 2020-01-06 | $144.92 | $147.57 | $144.92 | $147.57 | $147.57 | 53,512 |
| 2020-01-03 | $146.18 | $146.94 | $146.10 | $146.27 | $146.27 | 21,911 |
| 2020-01-02 | $146.20 | $147.87 | $145.81 | $147.87 | $147.87 | 74,480 |
| 2019-12-31 | $143.90 | $144.60 | $143.39 | $144.58 | $144.58 | 14,367 |
| 2019-12-30 | $143.87 | $144.41 | $143.31 | $143.91 | $143.91 | 23,998 |
| 2019-12-27 | $146.31 | $146.39 | $145.21 | $145.76 | $145.76 | 56,722 |
| 2019-12-26 | $144.29 | $145.59 | $144.29 | $145.59 | $145.59 | 11,082 |
| 2019-12-24 | $144.08 | $144.08 | $143.86 | $143.89 | $143.89 | 11,745 |
| 2019-12-23 | $144.08 | $144.58 | $143.96 | $143.96 | $143.96 | 26,404 |
| 2019-12-20 | $143.53 | $143.79 | $143.07 | $143.59 | $143.59 | 16,112 |
| 2019-12-19 | $140.35 | $143.19 | $140.35 | $142.25 | $142.25 | 68,211 |
| 2019-12-18 | $141.00 | $141.57 | $140.55 | $140.91 | $140.91 | 21,156 |
| 2019-12-17 | $140.03 | $141.00 | $140.03 | $140.54 | $140.54 | 36,270 |
| 2019-12-16 | $141.08 | $141.30 | $139.80 | $140.69 | $140.69 | 10,202 |
| 2019-12-13 | $138.40 | $138.85 | $137.55 | $138.54 | $138.54 | 16,259 |
| 2019-12-12 | $137.62 | $138.73 | $136.15 | $137.86 | $137.86 | 52,992 |
| 2019-12-11 | $135.90 | $136.46 | $135.09 | $136.23 | $136.23 | 13,238 |
| 2019-12-10 | $135.20 | $136.39 | $135.05 | $135.15 | $135.15 | 18,667 |
| 2019-12-09 | $133.29 | $137.30 | $133.29 | $135.78 | $135.78 | 24,331 |
| 2019-12-06 | $136.31 | $137.04 | $135.99 | $136.64 | $136.64 | 9,525 |
| 2019-12-05 | $134.82 | $134.82 | $133.77 | $134.33 | $134.33 | 73,002 |
| 2019-12-04 | $132.85 | $135.06 | $132.85 | $134.50 | $134.50 | 25,906 |
| 2019-12-03 | $130.60 | $133.01 | $130.50 | $132.71 | $132.71 | 13,261 |
| 2019-12-02 | $136.24 | $136.24 | $133.61 | $134.27 | $134.27 | 13,419 |
| 2019-11-29 | $137.90 | $138.10 | $137.23 | $137.23 | $137.23 | 24,247 |
| 2019-11-27 | $136.70 | $138.35 | $136.70 | $138.09 | $138.09 | 60,567 |
| 2019-11-26 | $136.11 | $137.41 | $135.93 | $136.70 | $136.70 | 14,437 |
| 2019-11-25 | $135.21 | $136.04 | $134.89 | $135.82 | $135.82 | 21,470 |
| 2019-11-22 | $133.01 | $133.74 | $132.50 | $133.25 | $133.25 | 14,476 |
| 2019-11-21 | $133.68 | $133.76 | $132.87 | $132.95 | $132.95 | 16,671 |
| 2019-11-20 | $134.35 | $135.42 | $132.92 | $133.80 | $133.80 | 62,243 |
| 2019-11-19 | $133.51 | $135.44 | $133.51 | $134.93 | $134.93 | 34,143 |
| 2019-11-18 | $132.57 | $134.88 | $132.57 | $134.15 | $134.15 | 14,165 |
| 2019-11-15 | $131.61 | $133.88 | $131.61 | $133.43 | $133.43 | 11,814 |
| 2019-11-14 | $130.30 | $131.99 | $127.73 | $131.58 | $131.58 | 17,420 |
| 2019-11-13 | $130.85 | $131.50 | $130.56 | $131.07 | $131.07 | 52,742 |
| 2019-11-12 | $130.50 | $131.54 | $130.37 | $130.77 | $130.77 | 27,220 |
| 2019-11-11 | $129.51 | $130.35 | $129.11 | $129.87 | $129.87 | 13,313 |
| 2019-11-08 | $128.35 | $130.09 | $128.35 | $129.92 | $129.92 | 20,769 |
| 2019-11-07 | $130.14 | $130.52 | $128.90 | $128.90 | $128.90 | 18,274 |
| 2019-11-06 | $127.80 | $128.60 | $127.36 | $128.18 | $128.18 | 61,666 |
| 2019-11-05 | $128.69 | $129.04 | $128.05 | $128.16 | $128.16 | 40,682 |
| 2019-11-04 | $129.73 | $129.73 | $128.53 | $128.98 | $128.98 | 16,506 |
| 2019-11-01 | $126.61 | $128.98 | $126.61 | $128.30 | $128.30 | 38,935 |
| 2019-10-31 | $126.68 | $127.32 | $125.48 | $126.24 | $126.24 | 30,488 |
| 2019-10-30 | $125.35 | $128.00 | $125.25 | $127.04 | $127.04 | 155,137 |
| 2019-10-29 | $126.17 | $126.89 | $125.89 | $125.89 | $125.89 | 20,870 |
| 2019-10-28 | $124.70 | $127.08 | $124.70 | $126.68 | $126.68 | 19,924 |
| 2019-10-25 | $122.72 | $125.00 | $122.46 | $124.59 | $124.59 | 13,832 |
| 2019-10-24 | $121.10 | $123.75 | $121.10 | $123.68 | $123.68 | 28,314 |
| 2019-10-23 | $121.81 | $122.15 | $120.95 | $121.64 | $121.64 | 77,861 |
| 2019-10-22 | $124.56 | $124.59 | $121.33 | $121.33 | $121.33 | 15,364 |
| 2019-10-21 | $122.33 | $123.79 | $122.33 | $123.37 | $123.37 | 28,575 |
| 2019-10-18 | $122.72 | $123.31 | $121.12 | $121.98 | $121.98 | 11,640 |
| 2019-10-17 | $124.77 | $124.96 | $123.47 | $123.90 | $123.90 | 13,113 |
| 2019-10-16 | $122.63 | $123.45 | $122.15 | $123.21 | $123.21 | 69,683 |
| 2019-10-15 | $123.04 | $124.80 | $123.04 | $124.11 | $124.11 | 27,979 |
| 2019-10-14 | $121.54 | $122.40 | $121.27 | $121.46 | $121.46 | 13,811 |
| 2019-10-11 | $122.71 | $123.48 | $121.72 | $121.72 | $121.72 | 12,262 |
| 2019-10-10 | $117.09 | $119.33 | $116.99 | $118.82 | $118.82 | 13,140 |
| 2019-10-09 | $116.60 | $118.65 | $116.60 | $117.77 | $117.77 | 70,254 |
| 2019-10-08 | $116.64 | $117.35 | $115.00 | $115.34 | $115.34 | 36,324 |
| 2019-10-07 | $118.38 | $120.21 | $118.38 | $119.04 | $119.04 | 11,042 |
| 2019-10-04 | $117.25 | $119.74 | $117.25 | $119.74 | $119.74 | 11,641 |
| 2019-10-03 | $113.55 | $115.99 | $111.15 | $115.68 | $115.68 | 15,499 |
| 2019-10-02 | $117.19 | $117.19 | $112.71 | $113.81 | $113.81 | 65,929 |
| 2019-10-01 | $120.96 | $121.74 | $117.68 | $118.02 | $118.02 | 11,559 |
| 2019-09-30 | $119.71 | $120.73 | $119.38 | $120.20 | $120.20 | 14,478 |
| 2019-09-27 | $119.78 | $121.21 | $117.25 | $118.24 | $118.24 | 19,659 |
| 2019-09-26 | $121.00 | $121.32 | $119.40 | $120.67 | $120.67 | 14,755 |
| 2019-09-25 | $118.20 | $121.89 | $118.20 | $121.46 | $121.46 | 114,947 |
| 2019-09-24 | $123.05 | $123.84 | $118.60 | $119.34 | $119.34 | 20,503 |
| 2019-09-23 | $122.80 | $123.03 | $119.91 | $122.22 | $122.22 | 38,836 |
| 2019-09-20 | $124.96 | $124.96 | $121.58 | $122.44 | $122.44 | 30,276 |
| 2019-09-19 | $124.65 | $124.81 | $123.49 | $123.55 | $123.55 | 15,813 |
| 2019-09-18 | $123.22 | $123.31 | $121.05 | $123.31 | $123.31 | 248,544 |
| 2019-09-17 | $121.01 | $123.68 | $121.01 | $123.00 | $123.00 | 17,738 |
| 2019-09-16 | $121.44 | $122.63 | $120.66 | $122.03 | $122.03 | 41,480 |
| 2019-09-13 | $123.53 | $123.57 | $122.23 | $122.92 | $122.92 | 44,156 |
| 2019-09-12 | $123.64 | $124.71 | $123.45 | $123.64 | $123.64 | 24,778 |
| 2019-09-11 | $121.20 | $122.73 | $121.13 | $122.46 | $122.46 | 630,200 |
| 2019-09-10 | $119.73 | $120.30 | $118.23 | $120.30 | $120.30 | 1,438,000 |
| 2019-09-09 | $123.06 | $123.51 | $120.68 | $121.95 | $121.95 | 1,291,067 |
| 2019-09-06 | $124.29 | $125.02 | $123.71 | $124.12 | $124.12 | 16,351 |
| 2019-09-05 | $123.78 | $124.36 | $123.78 | $124.35 | $124.35 | 1,400 |
| 2019-09-04 | $118.99 | $120.67 | $118.99 | $120.66 | $120.66 | 3,021 |
| 2019-09-03 | $119.02 | $119.75 | $117.47 | $118.03 | $118.03 | 23,392 |
| 2019-08-30 | $120.51 | $122.00 | $119.75 | $119.88 | $119.88 | 19,723 |
| 2019-08-29 | $118.33 | $121.09 | $118.33 | $120.65 | $120.65 | 13,860 |
| 2019-08-28 | $115.67 | $117.43 | $115.00 | $117.35 | $117.35 | 17,502 |
| 2019-08-27 | $118.61 | $118.70 | $115.89 | $116.60 | $116.60 | 94,471 |
| 2019-08-26 | $116.77 | $116.77 | $115.50 | $116.64 | $116.64 | 27,671 |
| 2019-08-23 | $118.15 | $121.00 | $113.65 | $113.65 | $113.65 | 15,072 |
| 2019-08-22 | $122.17 | $122.17 | $119.38 | $120.97 | $120.97 | 21,894 |
| 2019-08-21 | $119.81 | $121.75 | $119.81 | $121.15 | $121.15 | 16,445 |
| 2019-08-20 | $119.63 | $120.19 | $118.93 | $118.93 | $118.93 | 78,083 |
| 2019-08-19 | $118.41 | $120.83 | $118.41 | $119.76 | $119.76 | 39,367 |
| 2019-08-16 | $116.51 | $117.94 | $116.51 | $117.44 | $117.44 | 14,071 |
| 2019-08-15 | $113.77 | $114.61 | $112.07 | $114.22 | $114.22 | 16,305 |
| 2019-08-14 | $117.20 | $117.20 | $113.40 | $113.58 | $113.58 | 11,250 |
| 2019-08-13 | $117.03 | $121.37 | $117.03 | $120.30 | $120.30 | 86,664 |
| 2019-08-12 | $117.34 | $117.50 | $116.01 | $116.25 | $116.25 | 19,200 |
| 2019-08-09 | $120.16 | $120.30 | $119.08 | $119.16 | $119.16 | 15,108 |
| 2019-08-08 | $116.01 | $120.64 | $116.01 | $120.64 | $120.64 | 37,313 |
| 2019-08-07 | $110.70 | $115.73 | $110.70 | $115.73 | $115.73 | 23,078 |
| 2019-08-06 | $113.88 | $114.95 | $112.56 | $114.55 | $114.55 | 77,259 |
| 2019-08-05 | $113.24 | $113.53 | $109.06 | $111.28 | $111.28 | 19,718 |
| 2019-08-02 | $119.30 | $120.00 | $117.75 | $119.02 | $119.02 | 17,821 |
| 2019-08-01 | $122.12 | $126.25 | $120.96 | $120.96 | $120.96 | 17,640 |
| 2019-07-31 | $126.04 | $126.21 | $121.12 | $122.86 | $122.86 | 29,472 |
| 2019-07-30 | $125.35 | $125.90 | $125.13 | $125.13 | $125.13 | 74,475 |
| 2019-07-29 | $126.75 | $126.93 | $125.60 | $126.58 | $126.58 | 11,205 |
| 2019-07-26 | $126.87 | $127.58 | $126.36 | $127.25 | $127.25 | 13,670 |
| 2019-07-25 | $125.37 | $125.58 | $124.27 | $124.50 | $124.50 | 16,399 |
| 2019-07-24 | $125.35 | $126.10 | $124.69 | $126.10 | $126.10 | 33,551 |
| 2019-07-23 | $123.92 | $124.95 | $123.49 | $124.74 | $124.74 | 75,279 |
| 2019-07-22 | $123.53 | $124.12 | $122.70 | $123.84 | $123.84 | 14,422 |
| 2019-07-19 | $125.57 | $125.57 | $122.42 | $122.42 | $122.42 | 12,827 |
| 2019-07-18 | $121.52 | $124.52 | $121.52 | $124.18 | $124.18 | 13,788 |
| 2019-07-17 | $124.55 | $125.40 | $123.71 | $123.81 | $123.81 | 16,090 |
| 2019-07-16 | $125.99 | $125.99 | $124.39 | $124.80 | $124.80 | 94,790 |
| 2019-07-15 | $124.83 | $126.07 | $124.83 | $125.87 | $125.87 | 14,776 |
| 2019-07-12 | $123.77 | $125.41 | $123.77 | $124.83 | $124.83 | 19,257 |
| 2019-07-11 | $124.18 | $124.90 | $123.85 | $124.20 | $124.20 | 33,529 |
| 2019-07-10 | $121.47 | $124.51 | $121.47 | $123.88 | $123.88 | 15,418 |
| 2019-07-09 | $121.00 | $122.50 | $120.83 | $122.22 | $122.22 | 70,676 |
| 2019-07-08 | $120.51 | $121.70 | $120.51 | $121.35 | $121.35 | 14,554 |
| 2019-07-05 | $119.58 | $123.07 | $119.58 | $122.49 | $122.49 | 39,443 |
| 2019-07-03 | $121.72 | $123.38 | $121.72 | $123.10 | $123.10 | 14,898 |
| 2019-07-02 | $128.95 | $128.95 | $117.12 | $120.30 | $120.30 | 69,200 |
| 2019-07-01 | $120.20 | $120.98 | $119.30 | $119.91 | $119.91 | 119,228 |
| 2019-06-28 | $117.41 | $118.00 | $117.09 | $117.63 | $117.63 | 23,464 |
| 2019-06-27 | $116.87 | $117.52 | $116.49 | $117.04 | $117.04 | 22,983 |
| 2019-06-26 | $117.26 | $117.26 | $115.92 | $116.02 | $116.02 | 16,906 |
| 2019-06-25 | $118.15 | $118.15 | $115.65 | $115.65 | $115.65 | 19,351 |
| 2019-06-24 | $119.50 | $119.90 | $118.81 | $118.98 | $118.98 | 119,260 |
| 2019-06-21 | $119.95 | $120.42 | $119.46 | $119.70 | $119.70 | 23,057 |
| 2019-06-20 | $120.00 | $120.60 | $118.29 | $120.27 | $120.27 | 25,880 |
| 2019-06-19 | $117.15 | $118.28 | $116.38 | $118.07 | $118.07 | 22,370 |
| 2019-06-18 | $115.95 | $118.32 | $115.95 | $116.88 | $116.88 | 16,366 |
| 2019-06-17 | $106.50 | $115.30 | $106.50 | $114.71 | $114.71 | 93,015 |
| 2019-06-14 | $113.75 | $114.35 | $113.38 | $114.01 | $114.01 | 36,804 |
| 2019-06-13 | $115.17 | $115.17 | $113.43 | $114.08 | $114.08 | 32,490 |
| 2019-06-12 | $112.31 | $113.85 | $112.31 | $113.41 | $113.41 | 22,830 |
| 2019-06-11 | $116.13 | $116.71 | $113.10 | $114.11 | $114.11 | 15,053 |
| 2019-06-10 | $115.16 | $116.07 | $114.04 | $114.04 | $114.04 | 104,514 |
| 2019-06-07 | $112.38 | $113.46 | $112.38 | $112.85 | $112.85 | 49,753 |
| 2019-06-06 | $108.12 | $109.82 | $107.66 | $109.58 | $109.58 | 19,157 |
| 2019-06-05 | $107.15 | $108.01 | $106.09 | $108.01 | $108.01 | 16,268 |
| 2019-06-04 | $102.60 | $105.61 | $102.60 | $105.61 | $105.61 | 19,068 |
| 2019-06-03 | $102.54 | $103.00 | $100.10 | $100.51 | $100.51 | 94,333 |
| 2019-05-31 | $103.82 | $105.00 | $103.28 | $103.66 | $103.66 | 20,556 |
| 2019-05-30 | $106.75 | $106.87 | $105.27 | $106.36 | $106.36 | 37,238 |
| 2019-05-29 | $105.30 | $106.05 | $104.70 | $105.42 | $105.42 | 17,135 |
| 2019-05-28 | $109.48 | $110.02 | $107.35 | $107.35 | $107.35 | 11,910 |
| 2019-05-24 | $109.60 | $109.60 | $108.34 | $108.34 | $108.34 | 122,465 |
| 2019-05-23 | $108.50 | $108.87 | $106.95 | $107.81 | $107.81 | 21,030 |
| 2019-05-22 | $111.32 | $111.82 | $110.69 | $111.28 | $111.28 | 22,811 |
| 2019-05-21 | $111.15 | $111.95 | $110.56 | $111.95 | $111.95 | 13,013 |
| 2019-05-20 | $109.07 | $110.49 | $87.26 | $109.46 | $109.46 | 44,703 |
| 2019-05-17 | $112.28 | $113.90 | $111.68 | $112.05 | $112.05 | 94,101 |
| 2019-05-16 | $113.60 | $114.62 | $112.91 | $113.28 | $113.28 | 55,785 |
| 2019-05-15 | $107.86 | $111.90 | $107.86 | $111.28 | $111.28 | 17,721 |
| 2019-05-14 | $108.66 | $110.14 | $108.13 | $109.15 | $109.15 | 19,475 |
| 2019-05-13 | $107.69 | $108.04 | $106.37 | $106.81 | $106.81 | 24,704 |
| 2019-05-10 | $112.00 | $113.80 | $109.30 | $113.09 | $113.09 | 66,129 |
| 2019-05-09 | $111.95 | $113.24 | $110.19 | $112.91 | $112.91 | 48,750 |
| 2019-05-08 | $113.42 | $115.26 | $113.42 | $113.70 | $113.70 | 26,603 |
| 2019-05-07 | $116.00 | $116.32 | $112.06 | $113.92 | $113.92 | 22,710 |
| 2019-05-06 | $115.33 | $118.67 | $115.33 | $118.36 | $118.36 | 17,977 |
| 2019-05-03 | $116.81 | $119.10 | $116.81 | $118.89 | $118.89 | 71,222 |
| 2019-05-02 | $117.15 | $117.77 | $115.25 | $116.52 | $116.52 | 16,464 |
| 2019-05-01 | $119.00 | $119.26 | $116.88 | $116.88 | $116.88 | 10,505 |
| 2019-04-30 | $117.99 | $118.35 | $117.53 | $118.25 | $118.25 | 14,062 |
| 2019-04-29 | $118.78 | $119.73 | $118.78 | $119.45 | $119.45 | 16,763 |
| 2019-04-26 | $117.36 | $118.92 | $117.00 | $118.74 | $118.74 | 119,971 |
| 2019-04-25 | $117.57 | $118.45 | $117.08 | $118.01 | $118.01 | 45,557 |
| 2019-04-24 | $118.07 | $118.53 | $117.25 | $117.25 | $117.25 | 19,931 |
| 2019-04-23 | $116.50 | $118.50 | $116.50 | $118.07 | $118.07 | 17,125 |
| 2019-04-22 | $114.10 | $115.55 | $114.09 | $115.44 | $115.44 | 75,958 |
| 2019-04-18 | $114.41 | $115.29 | $113.68 | $114.87 | $114.87 | 92,693 |
| 2019-04-17 | $114.65 | $115.16 | $114.04 | $114.52 | $114.52 | 46,819 |
| 2019-04-16 | $115.82 | $115.82 | $114.89 | $115.12 | $115.12 | 19,273 |
| 2019-04-15 | $115.39 | $115.57 | $114.46 | $115.26 | $115.26 | 18,094 |
| 2019-04-12 | $115.23 | $115.40 | $114.33 | $114.92 | $114.92 | 42,948 |
| 2019-04-11 | $114.12 | $114.45 | $113.20 | $113.81 | $113.81 | 99,157 |
| 2019-04-10 | $113.35 | $114.34 | $113.22 | $113.84 | $113.84 | 30,835 |
| 2019-04-09 | $113.15 | $113.99 | $112.80 | $113.05 | $113.05 | 18,527 |
| 2019-04-08 | $112.88 | $114.42 | $112.88 | $114.35 | $114.35 | 24,050 |
| 2019-04-05 | $113.94 | $114.36 | $113.51 | $113.69 | $113.69 | 21,790 |
| 2019-04-04 | $111.12 | $113.53 | $108.53 | $112.76 | $112.76 | 77,135 |
| 2019-04-03 | $112.97 | $113.92 | $112.23 | $112.23 | $112.23 | 45,907 |
| 2019-04-02 | $111.45 | $112.38 | $111.29 | $111.57 | $111.57 | 22,201 |
| 2019-04-01 | $110.74 | $111.85 | $110.28 | $111.52 | $111.52 | 20,757 |
| 2019-03-29 | $108.85 | $109.48 | $108.25 | $109.44 | $109.44 | 23,394 |
| 2019-03-28 | $107.40 | $107.77 | $106.65 | $107.55 | $107.55 | 70,486 |
| 2019-03-27 | $107.99 | $108.00 | $105.06 | $106.46 | $106.46 | 41,802 |
| 2019-03-26 | $108.38 | $108.68 | $106.86 | $107.86 | $107.86 | 17,609 |
| 2019-03-25 | $105.61 | $106.79 | $105.45 | $106.65 | $106.65 | 16,689 |
| 2019-03-22 | $109.20 | $110.00 | $106.87 | $106.87 | $106.87 | 22,348 |
| 2019-03-21 | $108.60 | $111.46 | $108.60 | $110.89 | $110.89 | 125,965 |
| 2019-03-20 | $107.85 | $108.80 | $106.16 | $108.18 | $108.18 | 17,205 |
| 2019-03-19 | $108.85 | $109.29 | $107.82 | $107.82 | $107.82 | 14,335 |
| 2019-03-18 | $107.81 | $108.17 | $107.10 | $107.69 | $107.69 | 22,902 |
| 2019-03-15 | $106.26 | $107.83 | $106.26 | $106.89 | $106.89 | 15,509 |
| 2019-03-14 | $105.37 | $106.53 | $105.37 | $106.11 | $106.11 | 84,902 |
| 2019-03-13 | $106.10 | $107.27 | $105.86 | $106.32 | $106.32 | 50,546 |
| 2019-03-12 | $104.59 | $105.50 | $104.59 | $105.04 | $105.04 | 24,264 |
| 2019-03-11 | $100.39 | $104.26 | $97.38 | $104.24 | $104.24 | 15,182 |
| 2019-03-08 | $98.67 | $101.17 | $98.67 | $101.17 | $101.17 | 14,532 |
| 2019-03-07 | $102.83 | $102.83 | $100.92 | $101.45 | $101.45 | 68,979 |
| 2019-03-06 | $104.94 | $104.94 | $103.30 | $103.95 | $103.95 | 24,507 |
| 2019-03-05 | $105.02 | $105.07 | $104.50 | $104.75 | $104.75 | 16,947 |
| 2019-03-04 | $106.58 | $106.58 | $103.31 | $104.49 | $104.49 | 56,074 |
| 2019-03-01 | $105.07 | $106.05 | $104.54 | $105.79 | $105.79 | 11,822 |
| 2019-02-28 | $101.71 | $104.82 | $101.71 | $104.04 | $104.04 | 74,695 |
| 2019-02-27 | $104.57 | $104.80 | $103.27 | $104.75 | $104.75 | 16,292 |
| 2019-02-26 | $105.00 | $105.23 | $104.43 | $104.81 | $104.81 | 9,927 |
| 2019-02-25 | $104.34 | $105.83 | $104.34 | $104.68 | $104.68 | 19,566 |
| 2019-02-22 | $103.63 | $104.34 | $103.50 | $104.34 | $104.34 | 24,855 |
| 2019-02-21 | $102.58 | $103.41 | $102.13 | $102.31 | $102.31 | 81,946 |
| 2019-02-20 | $103.49 | $103.97 | $103.10 | $103.48 | $103.48 | 48,163 |
| 2019-02-19 | $102.83 | $104.13 | $102.83 | $103.57 | $103.57 | 26,602 |
| 2019-02-15 | $103.01 | $103.66 | $102.58 | $103.66 | $103.66 | 79,559 |
| 2019-02-14 | $100.64 | $102.46 | $100.64 | $102.16 | $102.16 | 26,198 |
| 2019-02-13 | $102.45 | $102.83 | $101.89 | $102.18 | $102.18 | 72,788 |
| 2019-02-12 | $100.63 | $102.05 | $100.63 | $101.65 | $101.65 | 22,290 |
| 2019-02-11 | $98.13 | $100.09 | $98.13 | $99.38 | $99.38 | 25,640 |
| 2019-02-08 | $97.92 | $98.92 | $97.81 | $98.63 | $98.63 | 11,483 |
| 2019-02-07 | $98.88 | $99.47 | $97.65 | $98.48 | $98.48 | 46,566 |
| 2019-02-06 | $99.76 | $100.85 | $99.76 | $100.85 | $100.85 | 93,273 |
| 2019-02-05 | $100.81 | $101.70 | $100.40 | $101.02 | $101.02 | 55,586 |
| 2019-02-04 | $95.01 | $99.60 | $95.01 | $99.47 | $99.47 | 24,738 |
| 2019-02-01 | $99.65 | $99.65 | $97.24 | $97.64 | $97.64 | 25,446 |
| 2019-01-31 | $97.39 | $98.15 | $97.30 | $97.97 | $97.97 | 62,878 |
| 2019-01-30 | $93.92 | $96.37 | $93.62 | $95.77 | $95.77 | 86,528 |
| 2019-01-29 | $92.68 | $92.99 | $91.45 | $91.88 | $91.88 | 50,434 |
| 2019-01-28 | $92.85 | $92.94 | $91.89 | $92.60 | $92.60 | 21,594 |
| 2019-01-25 | $94.20 | $95.01 | $94.20 | $94.69 | $94.69 | 23,478 |
| 2019-01-24 | $92.04 | $93.73 | $91.76 | $92.60 | $92.60 | 20,450 |
| 2019-01-23 | $93.75 | $93.75 | $91.05 | $92.31 | $92.31 | 115,479 |
| 2019-01-22 | $91.76 | $93.82 | $89.57 | $91.46 | $91.46 | 19,608 |
| 2019-01-18 | $93.68 | $95.08 | $93.43 | $94.48 | $94.48 | 18,097 |
| 2019-01-17 | $91.15 | $93.50 | $91.15 | $92.33 | $92.33 | 19,933 |
| 2019-01-16 | $92.11 | $92.17 | $90.85 | $91.37 | $91.37 | 13,624 |
| 2019-01-15 | $90.28 | $90.92 | $89.97 | $90.92 | $90.92 | 94,735 |
| 2019-01-14 | $87.10 | $89.36 | $87.10 | $88.65 | $88.65 | 29,248 |
| 2019-01-11 | $89.48 | $89.91 | $89.01 | $89.64 | $89.64 | 47,925 |
| 2019-01-10 | $90.85 | $90.85 | $88.00 | $90.04 | $90.04 | 21,219 |
| 2019-01-09 | $88.82 | $90.10 | $88.58 | $89.06 | $89.06 | 20,819 |
| 2019-01-08 | $88.34 | $88.72 | $86.55 | $88.17 | $88.17 | 69,297 |
| 2019-01-07 | $84.82 | $87.35 | $84.41 | $86.10 | $86.10 | 59,120 |
| 2019-01-04 | $81.84 | $84.85 | $81.70 | $84.33 | $84.33 | 19,526 |
| 2019-01-03 | $80.56 | $80.79 | $78.18 | $78.18 | $78.18 | 16,959 |
| 2019-01-02 | $81.21 | $84.05 | $80.58 | $83.04 | $83.04 | 23,441 |
| 2018-12-31 | $82.80 | $83.30 | $81.93 | $82.41 | $82.41 | 91,486 |
| 2018-12-28 | $82.34 | $83.88 | $80.17 | $81.55 | $81.55 | 36,128 |
| 2018-12-27 | $84.57 | $84.57 | $70.31 | $81.22 | $81.22 | 35,542 |
| 2018-12-26 | $71.04 | $82.61 | $71.04 | $82.51 | $82.51 | 142,825 |
| 2018-12-24 | $76.00 | $77.11 | $72.14 | $72.14 | $72.14 | 37,740 |
| 2018-12-21 | $83.19 | $85.73 | $76.75 | $77.22 | $77.22 | 103,760 |
| 2018-12-20 | $85.02 | $87.10 | $81.09 | $82.44 | $82.44 | 35,102 |
| 2018-12-19 | $92.48 | $93.22 | $85.43 | $87.10 | $87.10 | 32,434 |
| 2018-12-18 | $92.20 | $94.35 | $89.25 | $91.06 | $91.06 | 55,398 |
| 2018-12-17 | $92.86 | $94.63 | $89.27 | $89.27 | $89.27 | 20,931 |
| 2018-12-14 | $97.59 | $98.11 | $95.07 | $95.07 | $95.07 | 66,372 |
| 2018-12-13 | $100.95 | $101.97 | $98.68 | $99.97 | $99.97 | 59,669 |
| 2018-12-12 | $102.05 | $103.06 | $100.62 | $100.62 | $100.62 | 17,106 |
| 2018-12-11 | $101.14 | $101.54 | $97.06 | $98.48 | $98.48 | 27,249 |
| 2018-12-10 | $97.21 | $98.37 | $94.79 | $98.37 | $98.37 | 24,242 |
| 2018-12-07 | $103.14 | $104.13 | $96.08 | $97.09 | $97.09 | 125,529 |
| 2018-12-06 | $100.55 | $101.58 | $96.20 | $100.70 | $100.70 | 30,713 |
| 2018-12-04 | $110.04 | $110.51 | $102.51 | $102.51 | $102.51 | 47,286 |
| 2018-12-03 | $112.25 | $112.25 | $110.56 | $111.73 | $111.73 | 23,392 |
| 2018-11-30 | $105.80 | $108.13 | $105.80 | $108.13 | $108.13 | 33,510 |
| 2018-11-29 | $109.49 | $109.89 | $104.52 | $106.72 | $106.72 | 87,002 |
| 2018-11-28 | $101.35 | $105.15 | $100.45 | $104.83 | $104.83 | 14,907 |
| 2018-11-27 | $97.59 | $99.40 | $97.59 | $98.66 | $98.66 | 13,621 |
| 2018-11-26 | $97.63 | $98.83 | $97.54 | $97.91 | $97.91 | 36,854 |
| 2018-11-23 | $95.57 | $95.86 | $94.94 | $95.13 | $95.13 | 21,353 |
| 2018-11-21 | $97.55 | $97.61 | $96.25 | $96.50 | $96.50 | 84,043 |
| 2018-11-20 | $101.25 | $101.25 | $85.00 | $94.09 | $94.09 | 19,176 |
| 2018-11-19 | $104.38 | $104.38 | $98.20 | $98.98 | $98.98 | 19,698 |
| 2018-11-16 | $105.20 | $106.03 | $104.10 | $106.03 | $106.03 | 18,736 |
| 2018-11-15 | $102.10 | $105.86 | $101.13 | $105.41 | $105.41 | 49,831 |
| 2018-11-14 | $106.34 | $108.24 | $102.10 | $103.60 | $103.60 | 82,907 |
| 2018-11-13 | $106.32 | $107.38 | $104.51 | $104.51 | $104.51 | 14,942 |
| 2018-11-12 | $108.36 | $108.36 | $104.94 | $104.94 | $104.94 | 51,152 |
| 2018-11-09 | $111.99 | $112.00 | $109.86 | $111.68 | $111.68 | 23,239 |
| 2018-11-08 | $115.08 | $115.08 | $113.51 | $113.81 | $113.81 | 13,267 |
| 2018-11-07 | $111.70 | $114.99 | $111.49 | $114.99 | $114.99 | 121,607 |
| 2018-11-06 | $108.28 | $109.04 | $107.11 | $107.94 | $107.94 | 14,400 |
| 2018-11-05 | $106.64 | $107.41 | $105.22 | $106.73 | $106.73 | 16,093 |
| 2018-11-02 | $110.95 | $110.95 | $106.55 | $106.55 | $106.55 | 22,556 |
| 2018-11-01 | $106.45 | $109.36 | $106.45 | $109.05 | $109.05 | 17,748 |
| 2018-10-31 | $107.11 | $108.25 | $105.81 | $106.58 | $106.58 | 108,074 |
| 2018-10-30 | $96.35 | $101.21 | $91.60 | $101.10 | $101.10 | 16,242 |
| 2018-10-29 | $105.25 | $106.07 | $95.07 | $97.81 | $97.81 | 14,925 |
| 2018-10-26 | $93.20 | $105.10 | $90.41 | $101.93 | $101.93 | 40,896 |
| 2018-10-25 | $102.92 | $108.54 | $102.91 | $107.30 | $107.30 | 19,438 |
| 2018-10-24 | $110.12 | $110.12 | $101.67 | $101.67 | $101.67 | 100,903 |
| 2018-10-23 | $107.11 | $111.25 | $105.39 | $111.00 | $111.00 | 15,607 |
| 2018-10-22 | $111.65 | $112.60 | $111.46 | $111.81 | $111.81 | 52,970 |
| 2018-10-19 | $114.90 | $115.04 | $111.40 | $111.40 | $111.40 | 44,440 |
| 2018-10-18 | $115.65 | $115.77 | $112.31 | $112.80 | $112.80 | 15,737 |
| 2018-10-17 | $117.17 | $117.45 | $115.53 | $116.87 | $116.87 | 73,549 |
| 2018-10-16 | $113.70 | $117.21 | $113.50 | $117.21 | $117.21 | 16,292 |
| 2018-10-15 | $112.40 | $113.50 | $111.63 | $111.65 | $111.65 | 22,732 |
| 2018-10-12 | $113.60 | $113.98 | $109.36 | $111.90 | $111.90 | 41,956 |
| 2018-10-11 | $89.60 | $112.97 | $89.60 | $109.31 | $109.31 | 48,900 |
| 2018-10-10 | $120.30 | $120.95 | $112.82 | $112.82 | $112.82 | 76,879 |
| 2018-10-09 | $122.60 | $123.85 | $121.60 | $122.17 | $122.17 | 15,702 |
| 2018-10-08 | $122.93 | $122.93 | $119.41 | $122.06 | $122.06 | 56,606 |
| 2018-10-05 | $126.25 | $126.25 | $122.60 | $123.99 | $123.99 | 14,633 |
| 2018-10-04 | $128.11 | $128.11 | $124.20 | $125.61 | $125.61 | 14,094 |
| 2018-10-03 | $132.86 | $159.43 | $129.45 | $129.45 | $129.45 | 74,205 |
| 2018-10-02 | $130.00 | $130.41 | $130.00 | $130.05 | $130.05 | 11,679 |
| 2018-10-01 | $155.98 | $155.98 | $130.01 | $130.26 | $130.26 | 44,900 |
| 2018-09-28 | $129.75 | $130.29 | $129.49 | $129.98 | $129.98 | 18,200 |
| 2018-09-27 | $129.62 | $130.85 | $129.62 | $130.29 | $130.29 | 17,812 |
| 2018-09-26 | $129.25 | $130.63 | $129.00 | $129.76 | $129.76 | 66,304 |
| 2018-09-25 | $128.70 | $129.06 | $128.66 | $128.94 | $128.94 | 62,699 |
| 2018-09-24 | $127.72 | $128.61 | $127.72 | $128.61 | $128.61 | 13,589 |
| 2018-09-21 | $129.76 | $129.76 | $128.38 | $128.84 | $128.84 | 12,851 |
| 2018-09-20 | $128.89 | $129.33 | $128.68 | $128.73 | $128.73 | 21,320 |
| 2018-09-19 | $127.72 | $127.72 | $126.63 | $126.93 | $126.93 | 69,717 |
| 2018-09-18 | $127.14 | $128.28 | $126.98 | $127.94 | $127.94 | 37,949 |
| 2018-09-17 | $127.64 | $127.65 | $126.00 | $126.00 | $126.00 | 16,008 |
| 2018-09-14 | $129.16 | $129.16 | $128.31 | $128.66 | $128.66 | 11,063 |
| 2018-09-13 | $129.13 | $129.21 | $128.00 | $128.60 | $128.60 | 18,593 |
| 2018-09-12 | $126.35 | $127.28 | $126.04 | $127.18 | $127.18 | 68,810 |
| 2018-09-11 | $125.50 | $127.41 | $125.43 | $127.40 | $127.40 | 53,037 |
| 2018-09-10 | $125.60 | $125.60 | $125.08 | $125.44 | $125.44 | 19,699 |
| 2018-09-07 | $121.66 | $126.61 | $121.66 | $125.23 | $125.23 | 15,102 |
| 2018-09-06 | $126.38 | $126.60 | $125.25 | $125.93 | $125.93 | 10,906 |
| 2018-09-05 | $127.47 | $127.60 | $126.46 | $126.46 | $126.46 | 101,575 |
| 2018-09-04 | $127.80 | $128.85 | $127.58 | $128.80 | $128.80 | 13,583 |
| 2018-08-31 | $128.97 | $129.14 | $128.32 | $128.92 | $128.92 | 11,894 |
| 2018-08-30 | $128.98 | $129.72 | $128.07 | $128.07 | $128.07 | 15,375 |
| 2018-08-29 | $127.95 | $129.73 | $127.87 | $129.72 | $129.72 | 17,175 |
| 2018-08-28 | $127.80 | $127.80 | $127.04 | $127.04 | $127.04 | 119,649 |
| 2018-08-27 | $126.65 | $127.10 | $126.44 | $126.89 | $126.89 | 10,684 |
| 2018-08-24 | $123.71 | $125.05 | $123.71 | $125.01 | $125.01 | 13,003 |
| 2018-08-23 | $122.68 | $126.35 | $122.68 | $122.85 | $122.85 | 12,889 |
| 2018-08-22 | $122.92 | $123.95 | $122.17 | $123.27 | $123.27 | 12,054 |
| 2018-08-21 | $123.21 | $123.27 | $122.65 | $122.87 | $122.87 | 54,299 |
| 2018-08-20 | $121.55 | $122.40 | $121.21 | $122.37 | $122.37 | 15,240 |
| 2018-08-17 | $121.18 | $121.90 | $121.01 | $121.84 | $121.84 | 33,325 |
| 2018-08-16 | $121.68 | $122.10 | $121.21 | $121.38 | $121.38 | 18,033 |
| 2018-08-15 | $119.80 | $120.46 | $118.91 | $120.46 | $120.46 | 61,305 |
| 2018-08-14 | $121.31 | $122.42 | $120.82 | $122.13 | $122.13 | 84,109 |
| 2018-08-13 | $121.49 | $122.46 | $120.50 | $120.89 | $120.89 | 12,186 |
| 2018-08-10 | $121.44 | $122.04 | $120.88 | $121.44 | $121.44 | 19,247 |
| 2018-08-09 | $122.50 | $123.35 | $121.99 | $121.99 | $121.99 | 13,052 |
| 2018-08-08 | $122.26 | $122.89 | $122.12 | $122.85 | $122.85 | 11,323 |
| 2018-08-07 | $122.60 | $122.90 | $122.32 | $122.63 | $122.63 | 88,508 |
| 2018-08-06 | $120.40 | $121.70 | $120.23 | $121.66 | $121.66 | 39,725 |
| 2018-08-03 | $120.42 | $120.79 | $119.50 | $120.61 | $120.61 | 11,753 |
| 2018-08-02 | $117.65 | $120.05 | $117.65 | $119.65 | $119.65 | 10,297 |
| 2018-08-01 | $117.86 | $118.50 | $117.09 | $117.66 | $117.66 | 18,166 |
| 2018-07-31 | $116.75 | $117.71 | $116.16 | $117.13 | $117.13 | 78,384 |
| 2018-07-30 | $116.80 | $116.80 | $114.51 | $115.33 | $115.33 | 9,719 |
| 2018-07-27 | $122.00 | $122.02 | $117.86 | $118.51 | $118.51 | 7,067 |
| 2018-07-26 | $120.82 | $121.79 | $120.82 | $121.46 | $121.46 | 10,719 |
| 2018-07-25 | $120.65 | $123.50 | $120.65 | $123.50 | $123.50 | 10,431 |
| 2018-07-24 | $121.80 | $122.24 | $120.23 | $120.27 | $120.27 | 52,715 |
| 2018-07-23 | $118.83 | $120.12 | $118.82 | $120.12 | $120.12 | 6,992 |
| 2018-07-20 | $120.45 | $120.97 | $119.98 | $120.07 | $120.07 | 9,336 |
| 2018-07-19 | $120.38 | $120.39 | $119.83 | $119.99 | $119.99 | 27,594 |
| 2018-07-18 | $120.42 | $120.91 | $119.94 | $120.40 | $120.40 | 16,153 |
| 2018-07-17 | $118.36 | $120.60 | $118.36 | $120.39 | $120.39 | 54,603 |
| 2018-07-16 | $119.70 | $119.70 | $118.84 | $118.85 | $118.85 | 8,747 |
| 2018-07-13 | $119.76 | $124.08 | $119.68 | $119.68 | $119.68 | 14,144 |
| 2018-07-12 | $118.09 | $119.18 | $118.09 | $119.17 | $119.17 | 37,851 |
| 2018-07-11 | $116.53 | $117.46 | $116.37 | $116.73 | $116.73 | 10,560 |
| 2018-07-10 | $117.43 | $117.88 | $116.86 | $117.38 | $117.38 | 53,963 |
| 2018-07-09 | $116.10 | $117.04 | $115.83 | $117.04 | $117.04 | 11,103 |
| 2018-07-06 | $113.71 | $114.96 | $113.70 | $114.78 | $114.78 | 11,609 |
| 2018-07-05 | $111.70 | $112.41 | $110.51 | $112.41 | $112.41 | 56,768 |
| 2018-07-03 | $112.55 | $112.55 | $110.55 | $110.81 | $110.81 | 17,186 |
| 2018-07-02 | $110.74 | $112.10 | $109.61 | $111.28 | $111.28 | 123,041 |
| 2018-06-29 | $112.31 | $112.50 | $111.20 | $111.20 | $111.20 | 24,668 |
| 2018-06-28 | $109.34 | $111.20 | $108.36 | $110.59 | $110.59 | 49,800 |
| 2018-06-27 | $112.29 | $112.86 | $109.49 | $109.68 | $109.68 | 18,952 |
| 2018-06-26 | $111.22 | $112.46 | $111.15 | $111.79 | $111.79 | 26,118 |
| 2018-06-25 | $112.14 | $112.15 | $109.60 | $110.31 | $110.31 | 199,697 |
| 2018-06-22 | $114.81 | $115.27 | $114.50 | $115.20 | $115.20 | 48,132 |
| 2018-06-21 | $115.52 | $115.61 | $114.66 | $114.67 | $114.67 | 16,973 |
| 2018-06-20 | $116.63 | $116.89 | $115.95 | $116.53 | $116.53 | 46,792 |
| 2018-06-19 | $114.92 | $115.73 | $113.49 | $115.35 | $115.35 | 36,937 |
| 2018-06-18 | $115.75 | $117.02 | $115.47 | $116.06 | $116.06 | 161,269 |
| 2018-06-15 | $116.40 | $117.10 | $116.17 | $117.09 | $117.09 | 18,357 |
| 2018-06-14 | $116.70 | $117.38 | $116.49 | $116.95 | $116.95 | 15,059 |
| 2018-06-13 | $117.03 | $117.03 | $115.91 | $116.28 | $116.28 | 14,351 |
| 2018-06-12 | $116.06 | $116.84 | $115.97 | $116.81 | $116.81 | 64,346 |
| 2018-06-11 | $115.66 | $116.39 | $114.98 | $115.91 | $115.91 | 73,789 |
| 2018-06-08 | $114.50 | $115.46 | $113.97 | $115.13 | $115.13 | 62,412 |
| 2018-06-07 | $115.65 | $116.10 | $113.90 | $114.68 | $114.68 | 35,182 |
| 2018-06-06 | $113.87 | $115.62 | $113.87 | $115.29 | $115.29 | 11,038 |
| 2018-06-05 | $113.68 | $114.25 | $113.00 | $113.78 | $113.78 | 74,877 |
| 2018-06-04 | $112.14 | $113.45 | $112.14 | $113.21 | $113.21 | 77,628 |
| 2018-06-01 | $111.46 | $113.52 | $110.20 | $110.95 | $110.95 | 17,319 |
| 2018-05-31 | $110.57 | $110.75 | $108.81 | $109.00 | $109.00 | 45,931 |
| 2018-05-30 | $109.76 | $110.51 | $109.76 | $110.31 | $110.31 | 18,657 |
| 2018-05-29 | $109.15 | $109.15 | $107.24 | $107.71 | $107.71 | 98,641 |
| 2018-05-25 | $109.79 | $111.48 | $109.10 | $109.70 | $109.70 | 78,720 |
| 2018-05-24 | $108.99 | $109.98 | $108.20 | $109.74 | $109.74 | 12,301 |
| 2018-05-23 | $107.90 | $109.72 | $107.67 | $109.72 | $109.72 | 16,942 |
| 2018-05-22 | $109.31 | $109.39 | $108.79 | $108.79 | $108.79 | 15,031 |
| 2018-05-21 | $109.63 | $109.81 | $109.31 | $109.40 | $109.40 | 126,996 |
| 2018-05-18 | $107.84 | $108.49 | $107.70 | $108.04 | $108.04 | 73,180 |
| 2018-05-17 | $107.97 | $108.80 | $107.68 | $107.85 | $107.85 | 10,515 |
| 2018-05-16 | $107.51 | $108.64 | $107.51 | $107.99 | $107.99 | 9,188 |
| 2018-05-15 | $107.11 | $107.58 | $106.66 | $106.97 | $106.97 | 19,858 |
| 2018-05-14 | $109.84 | $109.96 | $109.07 | $109.08 | $109.08 | 66,480 |
| 2018-05-11 | $108.86 | $109.35 | $108.14 | $108.79 | $108.79 | 121,140 |
| 2018-05-10 | $107.78 | $108.76 | $107.75 | $108.55 | $108.55 | 13,223 |
| 2018-05-09 | $104.91 | $106.93 | $104.91 | $106.46 | $106.46 | 14,193 |
| 2018-05-08 | $104.37 | $104.72 | $103.79 | $104.70 | $104.70 | 62,062 |
| 2018-05-07 | $104.91 | $105.07 | $104.48 | $104.58 | $104.58 | 8,579 |
| 2018-05-04 | $101.16 | $104.64 | $101.16 | $104.00 | $104.00 | 98,933 |
| 2018-05-03 | $98.97 | $101.14 | $98.88 | $100.49 | $100.49 | 13,542 |
| 2018-05-02 | $101.37 | $101.94 | $101.03 | $101.29 | $101.29 | 11,735 |
| 2018-05-01 | $100.42 | $101.61 | $99.33 | $101.60 | $101.60 | 18,647 |
| 2018-04-30 | $102.90 | $102.96 | $100.25 | $100.25 | $100.25 | 44,108 |
| 2018-04-27 | $102.47 | $102.55 | $101.33 | $102.02 | $102.02 | 94,995 |
| 2018-04-26 | $99.91 | $102.01 | $99.91 | $101.68 | $101.68 | 41,553 |
| 2018-04-25 | $96.55 | $98.75 | $96.55 | $98.75 | $98.75 | 13,270 |
| 2018-04-24 | $102.45 | $102.45 | $97.90 | $97.91 | $97.91 | 19,851 |
| 2018-04-23 | $102.55 | $102.96 | $101.55 | $101.55 | $101.55 | 16,049 |
| 2018-04-20 | $104.02 | $104.02 | $101.83 | $101.83 | $101.83 | 144,898 |
| 2018-04-19 | $105.12 | $105.54 | $103.92 | $104.76 | $104.76 | 51,805 |
| 2018-04-18 | $105.98 | $106.91 | $105.98 | $106.65 | $106.65 | 26,496 |
| 2018-04-17 | $104.80 | $106.49 | $104.78 | $106.00 | $106.00 | 46,720 |
| 2018-04-16 | $102.22 | $103.24 | $102.22 | $103.03 | $103.03 | 8,035 |
| 2018-04-13 | $102.60 | $102.60 | $100.52 | $100.90 | $100.90 | 106,751 |
| 2018-04-12 | $102.09 | $102.60 | $101.90 | $102.08 | $102.08 | 13,340 |
| 2018-04-11 | $100.78 | $101.26 | $99.96 | $100.44 | $100.44 | 16,160 |
| 2018-04-10 | $99.57 | $101.71 | $99.57 | $101.34 | $101.34 | 27,978 |
| 2018-04-09 | $98.99 | $100.34 | $98.42 | $98.42 | $98.42 | 30,893 |
| 2018-04-06 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2018-04-05 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2018-04-04 | $95.00 | $98.80 | $95.00 | $98.80 | $98.80 | 2,100 |
| 2018-04-03 | $94.90 | $96.90 | $94.90 | $95.98 | $95.98 | 6,000 |
Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG) News Headlines
Recent Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG) News
Similar Companies to Large Cap Growth IndexLinked Exchange Traded Notes due 2028 (FRLG) 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 | -- | -- | -- |