Invesco CurrencyShares Euro Trust (FXE) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$107.42 ($-0.08) -0.07%
Invesco CurrencyShares Euro Trust - Daily Information
Click for more stock information on Invesco CurrencyShares Euro Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $107.50 |
| Previous Close | $107.42 |
| High | $107.64 |
| Low | $107.37 |
| Adjusted Open | $107.50 |
| Previous Adjusted Close | $107.42 |
| Adjusted High | $107.64 |
| Adjusted Low | $107.37 |
About Invesco CurrencyShares Euro Trust (FXE)
Historical ETF prices for CurrencyShares Euro Trust ETF (FXE). CurrencyShares Euro Trust (the Trust) is a grantor trust. The Trust issues shares (the Shares) in blocks of 50,000 (a Basket) in exchange for deposits of euro and distributes euro in connection with the redemption of Baskets. The investment objective of the Trust is for the Shares to reflect the price of euro plus accrued interest. The Shares are intended to offer investors an opportunity to participate in the market for the euro through an investment in securities. The Shares are bought and sold on NYSE Arca. The Shares are backed by the assets of the Trust, which does not hold or use derivative products. The Trust holds euro and, from time to time, issues Baskets in exchange for deposits of euro and distributes euro in connection with redemptions of Baskets.
Invest in Invesco CurrencyShares Euro Trust (FXE)
Historical Stock Data for Invesco CurrencyShares Euro Trust (FXE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $107.50 | $107.64 | $107.37 | $107.42 | $107.42 | 86,480 |
| 2025-08-07 | $107.52 | $107.52 | $107.13 | $107.50 | $107.50 | 97,719 |
| 2025-08-06 | $107.27 | $107.64 | $107.19 | $107.54 | $107.54 | 142,757 |
| 2025-08-05 | $106.60 | $106.88 | $106.41 | $106.75 | $106.75 | 201,209 |
| 2025-08-04 | $106.87 | $106.88 | $106.62 | $106.73 | $106.73 | 105,599 |
| 2025-08-01 | $106.71 | $106.89 | $106.26 | $106.69 | $106.69 | 786,834 |
| 2025-07-31 | $105.29 | $105.66 | $105.28 | $105.31 | $105.25 | 258,042 |
| 2025-07-30 | $105.81 | $106.13 | $105.37 | $105.43 | $105.37 | 315,937 |
| 2025-07-29 | $106.41 | $106.71 | $106.34 | $106.59 | $106.59 | 297,466 |
| 2025-07-28 | $107.46 | $107.53 | $106.95 | $106.99 | $106.99 | 215,166 |
| 2025-07-25 | $108.22 | $108.44 | $108.06 | $108.42 | $108.42 | 91,072 |
| 2025-07-24 | $108.64 | $108.77 | $108.51 | $108.53 | $108.53 | 85,191 |
| 2025-07-23 | $108.18 | $108.68 | $108.11 | $108.66 | $108.66 | 127,769 |
| 2025-07-22 | $107.86 | $108.52 | $107.86 | $108.48 | $108.48 | 220,514 |
| 2025-07-21 | $107.61 | $108.10 | $107.57 | $107.89 | $107.89 | 357,459 |
| 2025-07-18 | $107.59 | $107.67 | $107.19 | $107.22 | $107.22 | 141,348 |
| 2025-07-17 | $106.94 | $107.04 | $106.83 | $107.02 | $107.02 | 329,684 |
| 2025-07-16 | $106.90 | $108.18 | $106.71 | $107.39 | $107.39 | 1,012,381 |
| 2025-07-15 | $107.67 | $107.67 | $106.99 | $107.05 | $107.05 | 161,232 |
| 2025-07-14 | $107.79 | $107.93 | $107.61 | $107.69 | $107.69 | 151,485 |
| 2025-07-11 | $107.93 | $108.10 | $107.75 | $107.85 | $107.85 | 143,541 |
| 2025-07-10 | $107.98 | $108.00 | $107.65 | $107.91 | $107.91 | 228,310 |
| 2025-07-09 | $108.10 | $108.20 | $108.00 | $108.17 | $108.17 | 171,774 |
| 2025-07-08 | $108.00 | $108.25 | $107.83 | $108.21 | $108.21 | 121,486 |
| 2025-07-07 | $108.35 | $108.39 | $107.88 | $108.15 | $108.15 | 240,508 |
| 2025-07-03 | $108.59 | $108.73 | $108.35 | $108.49 | $108.49 | 158,629 |
| 2025-07-02 | $108.58 | $108.91 | $108.42 | $108.91 | $108.91 | 207,785 |
| 2025-07-01 | $108.88 | $108.97 | $108.54 | $108.80 | $108.80 | 262,826 |
| 2025-06-30 | $108.17 | $108.79 | $108.15 | $108.79 | $108.72 | 195,632 |
| 2025-06-27 | $108.26 | $108.34 | $107.92 | $108.10 | $108.03 | 120,355 |
| 2025-06-26 | $108.18 | $108.36 | $107.95 | $108.07 | $108.00 | 238,889 |
| 2025-06-25 | $107.11 | $107.68 | $107.09 | $107.64 | $107.64 | 96,708 |
| 2025-06-24 | $106.93 | $107.44 | $106.92 | $107.21 | $107.21 | 226,196 |
| 2025-06-23 | $105.89 | $106.89 | $105.86 | $106.89 | $106.89 | 218,765 |
| 2025-06-20 | $106.35 | $106.56 | $106.12 | $106.30 | $106.30 | 171,001 |
| 2025-06-18 | $106.16 | $106.43 | $105.81 | $105.90 | $105.90 | 201,638 |
| 2025-06-17 | $106.74 | $106.75 | $105.93 | $106.02 | $106.02 | 133,228 |
| 2025-06-16 | $107.02 | $107.20 | $106.66 | $106.68 | $106.68 | 157,104 |
| 2025-06-13 | $106.20 | $106.76 | $106.17 | $106.62 | $106.62 | 161,085 |
| 2025-06-12 | $106.95 | $107.09 | $106.72 | $106.83 | $106.83 | 192,047 |
| 2025-06-11 | $105.78 | $106.13 | $105.74 | $105.96 | $105.96 | 197,375 |
| 2025-06-10 | $105.62 | $105.63 | $105.37 | $105.49 | $105.49 | 153,717 |
| 2025-06-09 | $105.16 | $105.50 | $105.16 | $105.43 | $105.43 | 82,009 |
| 2025-06-06 | $105.00 | $105.34 | $104.99 | $105.18 | $105.18 | 100,851 |
| 2025-06-05 | $106.01 | $106.06 | $105.50 | $105.55 | $105.55 | 104,269 |
| 2025-06-04 | $105.20 | $105.51 | $105.15 | $105.30 | $105.30 | 116,271 |
| 2025-06-03 | $105.07 | $105.14 | $104.86 | $104.92 | $104.92 | 130,060 |
| 2025-06-02 | $105.26 | $105.64 | $105.24 | $105.59 | $105.59 | 272,281 |
| 2025-05-30 | $104.67 | $104.97 | $104.46 | $104.87 | $104.79 | 174,151 |
| 2025-05-29 | $104.81 | $105.10 | $104.70 | $104.95 | $104.87 | 132,455 |
| 2025-05-28 | $104.27 | $104.55 | $104.18 | $104.24 | $104.16 | 107,482 |
| 2025-05-27 | $104.94 | $105.03 | $104.56 | $104.64 | $104.56 | 128,159 |
| 2025-05-23 | $104.55 | $104.95 | $104.44 | $104.89 | $104.81 | 141,194 |
| 2025-05-22 | $104.31 | $104.31 | $103.89 | $104.08 | $104.00 | 111,156 |
| 2025-05-21 | $104.57 | $104.85 | $104.48 | $104.49 | $104.41 | 184,650 |
| 2025-05-20 | $103.71 | $104.14 | $103.67 | $104.13 | $104.13 | 116,993 |
| 2025-05-19 | $103.89 | $103.90 | $103.60 | $103.76 | $103.76 | 134,997 |
| 2025-05-16 | $103.30 | $103.39 | $102.74 | $102.87 | $102.87 | 177,603 |
| 2025-05-15 | $103.40 | $103.42 | $103.07 | $103.18 | $103.18 | 191,133 |
| 2025-05-14 | $103.51 | $103.66 | $103.03 | $103.04 | $103.04 | 229,318 |
| 2025-05-13 | $102.83 | $103.27 | $102.72 | $103.25 | $103.25 | 154,711 |
| 2025-05-12 | $102.64 | $102.76 | $102.12 | $102.35 | $102.35 | 474,122 |
| 2025-05-09 | $103.93 | $104.21 | $103.83 | $103.91 | $103.91 | 109,236 |
| 2025-05-08 | $104.31 | $104.41 | $103.49 | $103.63 | $103.63 | 302,167 |
| 2025-05-07 | $104.88 | $104.95 | $104.35 | $104.38 | $104.38 | 226,945 |
| 2025-05-06 | $104.68 | $105.04 | $104.58 | $104.97 | $104.97 | 177,919 |
| 2025-05-05 | $104.86 | $104.88 | $104.27 | $104.43 | $104.43 | 153,231 |
| 2025-05-02 | $104.70 | $105.02 | $104.22 | $104.31 | $104.31 | 150,938 |
| 2025-05-01 | $104.45 | $104.48 | $103.94 | $104.17 | $104.17 | 221,106 |
| 2025-04-30 | $104.95 | $105.06 | $104.57 | $104.63 | $104.54 | 160,478 |
| 2025-04-29 | $105.39 | $105.46 | $105.06 | $105.12 | $105.03 | 124,889 |
| 2025-04-28 | $104.87 | $105.53 | $104.87 | $105.51 | $105.42 | 248,096 |
| 2025-04-25 | $104.68 | $105.17 | $104.66 | $104.91 | $104.82 | 145,087 |
| 2025-04-24 | $105.03 | $105.23 | $104.80 | $105.13 | $105.04 | 211,209 |
| 2025-04-23 | $105.18 | $105.33 | $104.48 | $104.62 | $104.53 | 430,881 |
| 2025-04-22 | $106.04 | $106.15 | $105.46 | $105.49 | $105.40 | 726,378 |
| 2025-04-21 | $106.40 | $106.46 | $106.06 | $106.36 | $106.27 | 964,828 |
| 2025-04-17 | $105.00 | $105.12 | $104.71 | $105.02 | $104.93 | 399,811 |
| 2025-04-16 | $104.99 | $105.36 | $104.84 | $105.14 | $105.14 | 454,494 |
| 2025-04-15 | $104.57 | $104.58 | $104.01 | $104.18 | $104.18 | 468,222 |
| 2025-04-14 | $104.49 | $105.08 | $104.39 | $104.84 | $104.84 | 607,615 |
| 2025-04-11 | $105.28 | $105.30 | $104.15 | $104.73 | $104.73 | 871,551 |
| 2025-04-10 | $102.65 | $103.78 | $102.55 | $103.47 | $103.47 | 506,627 |
| 2025-04-09 | $102.31 | $102.31 | $100.75 | $100.96 | $100.96 | 500,308 |
| 2025-04-08 | $101.06 | $101.32 | $100.50 | $101.11 | $101.11 | 302,773 |
| 2025-04-07 | $101.21 | $101.27 | $100.58 | $100.69 | $100.69 | 171,011 |
| 2025-04-04 | $101.76 | $101.89 | $100.81 | $100.97 | $100.97 | 284,641 |
| 2025-04-03 | $102.25 | $102.67 | $101.49 | $101.49 | $101.49 | 889,168 |
| 2025-04-02 | $99.88 | $100.33 | $99.81 | $100.13 | $100.13 | 72,212 |
| 2025-04-01 | $99.72 | $99.77 | $99.53 | $99.56 | $99.56 | 56,353 |
| 2025-03-31 | $99.99 | $100.01 | $99.63 | $99.90 | $99.80 | 123,239 |
| 2025-03-28 | $99.90 | $100.15 | $99.75 | $99.97 | $99.97 | 71,390 |
| 2025-03-27 | $99.53 | $99.92 | $99.53 | $99.70 | $99.70 | 60,206 |
| 2025-03-26 | $99.49 | $99.70 | $99.25 | $99.32 | $99.32 | 56,320 |
| 2025-03-25 | $99.94 | $99.97 | $99.68 | $99.72 | $99.72 | 52,515 |
| 2025-03-24 | $99.96 | $100.00 | $99.58 | $99.78 | $99.78 | 163,386 |
| 2025-03-21 | $99.99 | $100.05 | $99.76 | $99.90 | $99.90 | 114,201 |
| 2025-03-20 | $99.95 | $100.22 | $99.82 | $100.22 | $100.22 | 117,919 |
| 2025-03-19 | $100.64 | $100.77 | $100.26 | $100.63 | $100.63 | 75,357 |
| 2025-03-18 | $100.82 | $101.11 | $100.65 | $101.09 | $101.09 | 119,876 |
| 2025-03-17 | $100.67 | $100.91 | $100.64 | $100.85 | $100.85 | 86,904 |
| 2025-03-14 | $100.55 | $100.59 | $100.35 | $100.49 | $100.49 | 52,210 |
| 2025-03-13 | $100.02 | $100.39 | $100.02 | $100.15 | $100.15 | 85,059 |
| 2025-03-12 | $100.58 | $100.88 | $100.42 | $100.55 | $100.55 | 118,932 |
| 2025-03-11 | $100.89 | $101.06 | $100.61 | $100.83 | $100.83 | 284,919 |
| 2025-03-10 | $100.17 | $100.17 | $99.86 | $100.01 | $100.01 | 291,118 |
| 2025-03-07 | $100.26 | $100.47 | $99.94 | $100.10 | $100.10 | 130,921 |
| 2025-03-06 | $99.92 | $100.16 | $99.44 | $99.56 | $99.56 | 158,153 |
| 2025-03-05 | $99.20 | $99.65 | $99.19 | $99.59 | $99.59 | 174,664 |
| 2025-03-04 | $97.16 | $98.05 | $96.89 | $97.93 | $97.93 | 141,179 |
| 2025-03-03 | $96.65 | $96.92 | $96.62 | $96.73 | $96.73 | 65,937 |
| 2025-02-28 | $96.16 | $96.21 | $95.72 | $95.84 | $95.74 | 66,995 |
| 2025-02-27 | $96.37 | $96.38 | $96.06 | $96.10 | $96.00 | 77,711 |
| 2025-02-26 | $96.90 | $97.13 | $96.80 | $96.86 | $96.76 | 39,842 |
| 2025-02-25 | $97.04 | $97.13 | $96.86 | $97.13 | $97.03 | 52,330 |
| 2025-02-24 | $96.67 | $96.82 | $96.58 | $96.66 | $96.56 | 70,189 |
| 2025-02-21 | $96.86 | $96.88 | $96.49 | $96.58 | $96.48 | 51,420 |
| 2025-02-20 | $96.55 | $96.98 | $96.47 | $96.96 | $96.86 | 82,186 |
| 2025-02-19 | $96.31 | $96.40 | $96.06 | $96.27 | $96.17 | 60,757 |
| 2025-02-18 | $96.54 | $96.64 | $96.39 | $96.48 | $96.38 | 25,909 |
| 2025-02-14 | $96.95 | $97.05 | $96.87 | $96.87 | $96.77 | 36,307 |
| 2025-02-13 | $95.86 | $96.60 | $95.75 | $96.58 | $96.48 | 100,202 |
| 2025-02-12 | $95.51 | $96.26 | $95.45 | $95.93 | $95.83 | 75,431 |
| 2025-02-11 | $95.34 | $95.70 | $95.34 | $95.66 | $95.56 | 30,041 |
| 2025-02-10 | $95.10 | $95.25 | $95.10 | $95.14 | $95.04 | 31,565 |
| 2025-02-07 | $95.79 | $95.86 | $95.12 | $95.32 | $95.22 | 71,775 |
| 2025-02-06 | $95.69 | $95.92 | $95.62 | $95.88 | $95.78 | 64,807 |
| 2025-02-05 | $96.17 | $96.38 | $95.99 | $96.00 | $95.90 | 130,093 |
| 2025-02-04 | $95.50 | $95.84 | $95.47 | $95.84 | $95.74 | 28,571 |
| 2025-02-03 | $94.78 | $95.37 | $94.53 | $95.01 | $94.91 | 131,419 |
| 2025-01-31 | $95.85 | $96.37 | $95.74 | $95.83 | $95.83 | 47,455 |
| 2025-01-30 | $96.44 | $96.44 | $95.96 | $96.15 | $96.15 | 29,161 |
| 2025-01-29 | $96.05 | $96.32 | $95.99 | $96.18 | $96.18 | 40,652 |
| 2025-01-28 | $96.39 | $96.42 | $96.25 | $96.36 | $96.36 | 75,687 |
| 2025-01-27 | $97.24 | $97.24 | $96.81 | $96.88 | $96.88 | 90,870 |
| 2025-01-24 | $96.71 | $97.15 | $96.71 | $96.93 | $96.93 | 77,502 |
| 2025-01-23 | $96.15 | $96.37 | $95.78 | $96.20 | $96.20 | 41,154 |
| 2025-01-22 | $96.26 | $96.28 | $96.13 | $96.13 | $96.13 | 24,968 |
| 2025-01-21 | $95.93 | $96.35 | $95.86 | $96.22 | $96.22 | 103,220 |
| 2025-01-17 | $94.92 | $95.33 | $94.84 | $94.88 | $94.88 | 100,146 |
| 2025-01-16 | $94.82 | $95.21 | $94.79 | $95.06 | $95.06 | 56,466 |
| 2025-01-15 | $95.45 | $95.45 | $94.73 | $95.03 | $95.03 | 69,297 |
| 2025-01-14 | $94.65 | $95.15 | $94.65 | $95.11 | $95.11 | 79,533 |
| 2025-01-13 | $94.36 | $94.36 | $94.08 | $94.32 | $94.32 | 106,809 |
| 2025-01-10 | $94.82 | $94.87 | $94.41 | $94.54 | $94.54 | 107,183 |
| 2025-01-08 | $95.11 | $95.26 | $94.98 | $95.22 | $95.22 | 78,081 |
| 2025-01-07 | $95.97 | $95.97 | $95.46 | $95.46 | $95.46 | 101,258 |
| 2025-01-06 | $95.74 | $95.95 | $95.70 | $95.87 | $95.87 | 57,629 |
| 2025-01-03 | $94.93 | $95.09 | $94.80 | $95.08 | $95.08 | 19,386 |
| 2025-01-02 | $95.25 | $95.25 | $94.33 | $94.67 | $94.67 | 260,071 |
| 2024-12-31 | $96.01 | $96.01 | $95.56 | $95.66 | $95.53 | 30,123 |
| 2024-12-30 | $96.05 | $96.13 | $95.83 | $96.04 | $95.91 | 26,407 |
| 2024-12-27 | $96.47 | $96.47 | $96.21 | $96.29 | $96.15 | 17,201 |
| 2024-12-26 | $96.01 | $96.27 | $96.01 | $96.24 | $96.11 | 15,916 |
| 2024-12-24 | $96.14 | $96.14 | $95.91 | $95.93 | $95.80 | 12,700 |
| 2024-12-23 | $96.18 | $96.18 | $95.90 | $96.08 | $95.95 | 38,700 |
| 2024-12-20 | $95.92 | $96.44 | $95.92 | $96.31 | $96.18 | 32,422 |
| 2024-12-19 | $95.98 | $96.05 | $95.66 | $95.71 | $95.58 | 25,676 |
| 2024-12-18 | $96.74 | $96.90 | $95.53 | $95.67 | $95.54 | 54,824 |
| 2024-12-17 | $97.01 | $97.01 | $96.81 | $96.84 | $96.70 | 10,109 |
| 2024-12-16 | $96.80 | $97.14 | $96.79 | $97.00 | $96.86 | 37,269 |
| 2024-12-13 | $96.86 | $96.92 | $96.75 | $96.87 | $96.73 | 9,267 |
| 2024-12-12 | $96.73 | $96.94 | $96.57 | $96.57 | $96.43 | 18,046 |
| 2024-12-11 | $96.92 | $96.99 | $96.74 | $96.86 | $96.72 | 13,754 |
| 2024-12-10 | $97.16 | $97.16 | $96.92 | $97.14 | $97.00 | 10,065 |
| 2024-12-09 | $97.69 | $97.72 | $97.34 | $97.36 | $97.22 | 8,878 |
| 2024-12-06 | $97.65 | $97.65 | $97.27 | $97.49 | $97.35 | 18,515 |
| 2024-12-05 | $97.59 | $97.70 | $97.36 | $97.64 | $97.50 | 26,377 |
| 2024-12-04 | $96.75 | $97.27 | $96.75 | $97.00 | $96.86 | 35,281 |
| 2024-12-03 | $97.11 | $97.20 | $96.84 | $96.96 | $96.82 | 33,183 |
| 2024-12-02 | $96.86 | $96.98 | $96.53 | $96.88 | $96.74 | 32,085 |
| 2024-11-29 | $97.51 | $97.62 | $97.38 | $97.61 | $97.61 | 7,739 |
| 2024-11-27 | $97.57 | $97.78 | $97.37 | $97.59 | $97.59 | 17,515 |
| 2024-11-26 | $97.00 | $97.04 | $96.59 | $96.80 | $96.80 | 15,009 |
| 2024-11-25 | $97.20 | $97.20 | $96.68 | $96.93 | $96.93 | 34,798 |
| 2024-11-22 | $96.20 | $96.28 | $96.00 | $96.18 | $96.18 | 70,746 |
| 2024-11-21 | $97.21 | $97.31 | $96.66 | $96.76 | $96.76 | 32,446 |
| 2024-11-20 | $97.35 | $97.38 | $97.05 | $97.33 | $97.33 | 24,563 |
| 2024-11-19 | $97.76 | $97.85 | $97.59 | $97.81 | $97.81 | 14,424 |
| 2024-11-18 | $97.49 | $97.94 | $97.49 | $97.82 | $97.82 | 60,648 |
| 2024-11-15 | $97.31 | $97.45 | $97.10 | $97.18 | $97.18 | 35,535 |
| 2024-11-14 | $97.38 | $97.65 | $97.05 | $97.10 | $97.10 | 41,863 |
| 2024-11-13 | $98.01 | $98.05 | $97.47 | $97.49 | $97.49 | 29,895 |
| 2024-11-12 | $98.05 | $98.05 | $97.80 | $98.03 | $98.03 | 35,977 |
| 2024-11-11 | $98.40 | $98.40 | $98.15 | $98.32 | $98.32 | 81,557 |
| 2024-11-08 | $99.31 | $99.34 | $98.70 | $98.88 | $98.88 | 69,069 |
| 2024-11-07 | $99.60 | $99.84 | $99.41 | $99.68 | $99.68 | 22,870 |
| 2024-11-06 | $98.87 | $99.28 | $98.74 | $99.07 | $99.07 | 61,641 |
| 2024-11-05 | $100.65 | $100.92 | $100.45 | $100.84 | $100.84 | 40,429 |
| 2024-11-04 | $100.63 | $100.64 | $100.36 | $100.36 | $100.36 | 14,956 |
| 2024-11-01 | $100.25 | $100.29 | $99.96 | $99.98 | $99.98 | 15,614 |
| 2024-10-31 | $100.54 | $100.58 | $100.25 | $100.51 | $100.34 | 18,649 |
| 2024-10-30 | $100.03 | $100.44 | $99.97 | $100.34 | $100.18 | 18,830 |
| 2024-10-29 | $99.60 | $99.92 | $99.57 | $99.92 | $99.76 | 23,600 |
| 2024-10-28 | $99.97 | $100.01 | $99.88 | $99.90 | $99.74 | 29,280 |
| 2024-10-25 | $100.01 | $100.11 | $99.70 | $99.72 | $99.56 | 7,434 |
| 2024-10-24 | $99.86 | $100.01 | $99.71 | $100.00 | $99.84 | 45,116 |
| 2024-10-23 | $99.56 | $99.63 | $99.45 | $99.62 | $99.46 | 29,801 |
| 2024-10-22 | $99.87 | $99.87 | $99.68 | $99.68 | $99.52 | 11,413 |
| 2024-10-21 | $100.18 | $100.24 | $99.85 | $99.88 | $99.72 | 32,204 |
| 2024-10-18 | $100.24 | $100.33 | $100.20 | $100.32 | $100.16 | 46,943 |
| 2024-10-17 | $99.81 | $100.07 | $99.81 | $99.98 | $99.82 | 34,454 |
| 2024-10-16 | $100.53 | $100.57 | $100.22 | $100.26 | $100.10 | 29,951 |
| 2024-10-15 | $100.71 | $100.73 | $100.48 | $100.50 | $100.34 | 12,336 |
| 2024-10-14 | $100.76 | $100.83 | $100.53 | $100.68 | $100.52 | 49,790 |
| 2024-10-11 | $100.96 | $101.09 | $100.93 | $100.93 | $100.77 | 12,057 |
| 2024-10-10 | $100.98 | $100.98 | $100.60 | $100.91 | $100.75 | 39,803 |
| 2024-10-09 | $101.09 | $101.14 | $100.93 | $100.94 | $100.78 | 9,088 |
| 2024-10-08 | $101.29 | $101.33 | $101.19 | $101.30 | $101.14 | 6,436 |
| 2024-10-07 | $101.24 | $101.35 | $101.21 | $101.23 | $101.07 | 20,095 |
| 2024-10-04 | $101.13 | $101.30 | $101.06 | $101.29 | $101.13 | 29,577 |
| 2024-10-03 | $101.84 | $101.86 | $101.59 | $101.73 | $101.57 | 38,643 |
| 2024-10-02 | $102.00 | $102.01 | $101.80 | $101.97 | $101.81 | 23,623 |
| 2024-10-01 | $102.22 | $102.23 | $101.91 | $102.06 | $101.90 | 79,802 |
| 2024-09-30 | $103.21 | $103.28 | $102.73 | $102.87 | $102.53 | 30,230 |
| 2024-09-27 | $103.42 | $103.42 | $103.04 | $103.15 | $102.81 | 8,191 |
| 2024-09-26 | $102.91 | $103.36 | $102.81 | $103.27 | $102.93 | 18,792 |
| 2024-09-25 | $103.47 | $103.54 | $102.77 | $102.81 | $102.47 | 23,006 |
| 2024-09-24 | $102.87 | $103.28 | $102.86 | $103.28 | $102.94 | 56,112 |
| 2024-09-23 | $102.78 | $102.90 | $102.67 | $102.67 | $102.34 | 18,358 |
| 2024-09-20 | $103.11 | $103.23 | $102.88 | $103.11 | $103.11 | 44,772 |
| 2024-09-19 | $102.80 | $103.14 | $102.67 | $103.11 | $103.11 | 16,230 |
| 2024-09-18 | $102.83 | $103.27 | $102.53 | $102.57 | $102.57 | 48,855 |
| 2024-09-17 | $102.71 | $102.76 | $102.62 | $102.64 | $102.64 | 18,726 |
| 2024-09-16 | $102.74 | $102.85 | $102.68 | $102.84 | $102.84 | 42,865 |
| 2024-09-13 | $102.41 | $102.45 | $102.28 | $102.28 | $102.28 | 29,453 |
| 2024-09-12 | $101.93 | $102.21 | $101.87 | $102.21 | $102.21 | 35,704 |
| 2024-09-11 | $101.76 | $101.78 | $101.62 | $101.75 | $101.75 | 28,807 |
| 2024-09-10 | $101.83 | $101.86 | $101.71 | $101.81 | $101.81 | 63,077 |
| 2024-09-09 | $102.05 | $102.05 | $101.88 | $101.92 | $101.92 | 41,968 |
| 2024-09-06 | $102.37 | $102.74 | $102.18 | $102.36 | $102.36 | 21,213 |
| 2024-09-05 | $102.46 | $102.56 | $102.24 | $102.49 | $102.49 | 23,856 |
| 2024-09-04 | $101.98 | $102.37 | $101.98 | $102.27 | $102.27 | 30,327 |
| 2024-09-03 | $102.02 | $102.10 | $101.78 | $101.92 | $101.92 | 69,931 |
| 2024-08-30 | $102.17 | $102.37 | $102.09 | $102.19 | $102.01 | 46,383 |
| 2024-08-29 | $102.46 | $102.46 | $102.20 | $102.35 | $102.35 | 15,578 |
| 2024-08-28 | $102.77 | $102.86 | $102.65 | $102.70 | $102.70 | 14,860 |
| 2024-08-27 | $103.09 | $103.40 | $103.09 | $103.37 | $103.37 | 11,187 |
| 2024-08-26 | $103.14 | $103.29 | $103.07 | $103.11 | $103.11 | 79,782 |
| 2024-08-23 | $102.60 | $103.46 | $102.60 | $103.41 | $103.41 | 55,370 |
| 2024-08-22 | $102.89 | $102.89 | $102.51 | $102.59 | $102.59 | 26,750 |
| 2024-08-21 | $102.66 | $103.21 | $102.60 | $103.01 | $103.01 | 49,433 |
| 2024-08-20 | $102.51 | $102.79 | $102.50 | $102.74 | $102.74 | 113,642 |
| 2024-08-19 | $101.86 | $102.40 | $101.86 | $102.40 | $102.40 | 16,055 |
| 2024-08-16 | $101.51 | $101.83 | $101.48 | $101.83 | $101.83 | 19,369 |
| 2024-08-15 | $101.19 | $101.48 | $101.19 | $101.33 | $101.33 | 39,317 |
| 2024-08-14 | $101.74 | $102.00 | $101.70 | $101.73 | $101.73 | 10,929 |
| 2024-08-13 | $101.14 | $101.55 | $101.12 | $101.55 | $101.55 | 10,698 |
| 2024-08-12 | $100.91 | $100.98 | $100.80 | $100.93 | $100.93 | 30,668 |
| 2024-08-09 | $100.83 | $100.91 | $100.79 | $100.79 | $100.79 | 8,373 |
| 2024-08-08 | $100.58 | $100.77 | $100.45 | $100.77 | $100.77 | 11,965 |
| 2024-08-07 | $100.86 | $100.91 | $100.74 | $100.84 | $100.84 | 38,847 |
| 2024-08-06 | $100.66 | $100.91 | $100.66 | $100.87 | $100.87 | 15,997 |
| 2024-08-05 | $101.43 | $101.53 | $101.06 | $101.13 | $101.13 | 44,991 |
| 2024-08-02 | $100.62 | $100.78 | $100.46 | $100.70 | $100.70 | 45,985 |
| 2024-08-01 | $99.56 | $99.79 | $99.48 | $99.54 | $99.54 | 20,645 |
| 2024-07-31 | $100.22 | $100.26 | $99.89 | $100.02 | $99.84 | 31,196 |
| 2024-07-30 | $99.92 | $99.97 | $99.82 | $99.90 | $99.72 | 64,526 |
| 2024-07-29 | $100.04 | $100.05 | $99.85 | $100.03 | $99.85 | 31,303 |
| 2024-07-26 | $100.38 | $100.42 | $100.30 | $100.32 | $100.14 | 26,540 |
| 2024-07-25 | $100.12 | $100.38 | $100.12 | $100.29 | $100.11 | 9,164 |
| 2024-07-24 | $100.31 | $100.37 | $100.14 | $100.15 | $99.97 | 51,834 |
| 2024-07-23 | $100.28 | $100.32 | $100.20 | $100.28 | $100.10 | 84,414 |
| 2024-07-22 | $100.53 | $100.60 | $100.48 | $100.57 | $100.39 | 13,183 |
| 2024-07-19 | $100.53 | $100.59 | $100.48 | $100.50 | $100.32 | 14,317 |
| 2024-07-18 | $100.84 | $100.84 | $100.61 | $100.63 | $100.63 | 7,719 |
| 2024-07-17 | $101.06 | $101.08 | $100.89 | $101.02 | $101.02 | 20,246 |
| 2024-07-16 | $100.49 | $100.68 | $100.45 | $100.68 | $100.68 | 14,389 |
| 2024-07-15 | $100.82 | $100.83 | $100.61 | $100.66 | $100.66 | 40,720 |
| 2024-07-12 | $100.58 | $100.73 | $100.58 | $100.67 | $100.67 | 15,501 |
| 2024-07-11 | $100.43 | $100.51 | $100.26 | $100.28 | $100.28 | 31,785 |
| 2024-07-10 | $99.90 | $99.97 | $99.88 | $99.97 | $99.97 | 16,277 |
| 2024-07-09 | $99.85 | $99.90 | $99.76 | $99.83 | $99.83 | 37,017 |
| 2024-07-08 | $100.10 | $100.10 | $99.88 | $99.90 | $99.90 | 58,581 |
| 2024-07-05 | $99.91 | $100.08 | $99.77 | $100.05 | $100.05 | 23,396 |
| 2024-07-03 | $99.47 | $99.81 | $99.47 | $99.61 | $99.61 | 45,259 |
| 2024-07-02 | $99.04 | $99.14 | $99.01 | $99.13 | $99.13 | 8,275 |
| 2024-07-01 | $99.19 | $99.27 | $98.93 | $99.07 | $99.07 | 37,075 |
| 2024-06-28 | $98.87 | $99.04 | $98.85 | $98.96 | $98.78 | 10,044 |
| 2024-06-27 | $99.10 | $99.10 | $98.88 | $98.88 | $98.70 | 9,265 |
| 2024-06-26 | $98.61 | $98.77 | $98.59 | $98.67 | $98.49 | 21,813 |
| 2024-06-25 | $98.88 | $99.04 | $98.78 | $99.01 | $98.83 | 18,260 |
| 2024-06-24 | $99.17 | $99.27 | $99.06 | $99.19 | $99.01 | 72,507 |
| 2024-06-21 | $98.80 | $98.82 | $98.67 | $98.77 | $98.77 | 53,200 |
| 2024-06-20 | $99.03 | $99.10 | $98.87 | $98.88 | $98.88 | 23,802 |
| 2024-06-18 | $99.11 | $99.39 | $99.11 | $99.18 | $99.18 | 12,489 |
| 2024-06-17 | $98.95 | $99.16 | $98.95 | $99.11 | $99.11 | 29,608 |
| 2024-06-14 | $98.60 | $98.86 | $98.51 | $98.86 | $98.86 | 20,640 |
| 2024-06-13 | $99.70 | $99.70 | $99.10 | $99.17 | $99.17 | 58,601 |
| 2024-06-12 | $100.01 | $100.15 | $99.76 | $99.76 | $99.76 | 34,168 |
| 2024-06-11 | $99.00 | $99.21 | $98.98 | $99.16 | $99.16 | 25,458 |
| 2024-06-10 | $99.11 | $99.37 | $99.10 | $99.36 | $99.36 | 22,494 |
| 2024-06-07 | $99.89 | $99.98 | $99.68 | $99.69 | $99.69 | 47,211 |
| 2024-06-06 | $100.47 | $100.52 | $100.33 | $100.46 | $100.46 | 15,006 |
| 2024-06-05 | $100.47 | $100.47 | $100.22 | $100.31 | $100.31 | 34,570 |
| 2024-06-04 | $100.29 | $100.45 | $100.26 | $100.40 | $100.40 | 40,549 |
| 2024-06-03 | $100.34 | $100.57 | $100.34 | $100.56 | $100.56 | 10,240 |
| 2024-05-31 | $100.46 | $100.51 | $100.21 | $100.29 | $100.29 | 21,845 |
| 2024-05-30 | $100.07 | $100.21 | $100.06 | $100.09 | $100.09 | 11,432 |
| 2024-05-29 | $100.19 | $100.19 | $99.82 | $99.82 | $99.82 | 17,011 |
| 2024-05-28 | $100.53 | $100.54 | $100.31 | $100.37 | $100.37 | 9,139 |
| 2024-05-24 | $100.25 | $100.30 | $100.22 | $100.26 | $100.26 | 11,261 |
| 2024-05-23 | $100.35 | $100.35 | $99.84 | $99.88 | $99.88 | 12,305 |
| 2024-05-22 | $100.13 | $100.18 | $99.93 | $99.95 | $99.95 | 14,303 |
| 2024-05-21 | $100.30 | $100.33 | $100.23 | $100.29 | $100.29 | 10,062 |
| 2024-05-20 | $100.40 | $100.41 | $100.30 | $100.30 | $100.30 | 33,526 |
| 2024-05-17 | $100.23 | $100.45 | $100.19 | $100.43 | $100.43 | 11,528 |
| 2024-05-16 | $100.33 | $100.44 | $100.26 | $100.36 | $100.36 | 36,274 |
| 2024-05-15 | $100.24 | $100.49 | $100.08 | $100.49 | $100.49 | 26,467 |
| 2024-05-14 | $99.89 | $99.96 | $99.84 | $99.87 | $99.87 | 15,659 |
| 2024-05-13 | $99.73 | $99.77 | $99.59 | $99.63 | $99.63 | 15,919 |
| 2024-05-10 | $99.48 | $99.60 | $99.38 | $99.46 | $99.46 | 21,075 |
| 2024-05-09 | $99.30 | $99.54 | $99.30 | $99.53 | $99.53 | 49,596 |
| 2024-05-08 | $99.25 | $99.26 | $99.16 | $99.19 | $99.19 | 30,809 |
| 2024-05-07 | $99.49 | $99.56 | $99.21 | $99.26 | $99.26 | 6,499 |
| 2024-05-06 | $99.50 | $99.56 | $99.37 | $99.37 | $99.37 | 23,079 |
| 2024-05-03 | $99.54 | $99.54 | $99.25 | $99.33 | $99.33 | 21,332 |
| 2024-05-02 | $98.56 | $99.00 | $98.53 | $98.98 | $98.98 | 7,052 |
| 2024-05-01 | $98.52 | $99.00 | $98.46 | $98.64 | $98.64 | 38,642 |
| 2024-04-30 | $98.95 | $99.05 | $98.64 | $98.64 | $98.45 | 43,351 |
| 2024-04-29 | $98.91 | $99.15 | $98.84 | $99.11 | $98.92 | 21,045 |
| 2024-04-26 | $99.02 | $99.02 | $98.67 | $98.90 | $98.71 | 18,983 |
| 2024-04-25 | $98.75 | $99.23 | $98.75 | $99.15 | $98.96 | 40,275 |
| 2024-04-24 | $98.79 | $98.94 | $98.72 | $98.88 | $98.69 | 42,908 |
| 2024-04-23 | $98.57 | $98.94 | $98.57 | $98.89 | $98.70 | 18,757 |
| 2024-04-22 | $98.18 | $98.49 | $98.18 | $98.42 | $98.23 | 24,846 |
| 2024-04-19 | $98.57 | $98.60 | $98.30 | $98.42 | $98.23 | 24,180 |
| 2024-04-18 | $98.48 | $98.49 | $98.33 | $98.34 | $98.15 | 19,028 |
| 2024-04-17 | $98.32 | $98.64 | $98.25 | $98.58 | $98.39 | 37,962 |
| 2024-04-16 | $98.19 | $98.29 | $97.89 | $98.10 | $98.10 | 37,399 |
| 2024-04-15 | $98.31 | $98.33 | $98.09 | $98.14 | $98.14 | 28,157 |
| 2024-04-12 | $98.20 | $98.31 | $98.08 | $98.23 | $98.23 | 73,585 |
| 2024-04-11 | $99.30 | $99.30 | $98.83 | $99.04 | $99.04 | 405,780 |
| 2024-04-10 | $99.46 | $99.49 | $99.07 | $99.21 | $99.21 | 31,195 |
| 2024-04-09 | $100.46 | $100.46 | $100.17 | $100.24 | $100.24 | 11,451 |
| 2024-04-08 | $100.06 | $100.25 | $100.06 | $100.24 | $100.24 | 11,952 |
| 2024-04-05 | $99.68 | $100.09 | $99.65 | $100.02 | $100.02 | 12,625 |
| 2024-04-04 | $100.29 | $100.37 | $100.02 | $100.03 | $100.03 | 59,433 |
| 2024-04-03 | $99.53 | $100.02 | $99.53 | $100.02 | $100.02 | 201,610 |
| 2024-04-02 | $99.27 | $99.44 | $99.24 | $99.37 | $99.37 | 10,908 |
| 2024-04-01 | $99.44 | $99.47 | $99.01 | $99.11 | $99.11 | 69,383 |
| 2024-03-28 | $99.83 | $99.90 | $99.68 | $99.71 | $99.71 | 15,746 |
| 2024-03-27 | $99.93 | $100.06 | $99.91 | $100.05 | $100.05 | 21,110 |
| 2024-03-26 | $100.29 | $100.30 | $100.07 | $100.07 | $100.07 | 9,503 |
| 2024-03-25 | $100.06 | $100.18 | $100.06 | $100.17 | $100.17 | 13,921 |
| 2024-03-22 | $100.04 | $100.06 | $99.81 | $99.86 | $99.86 | 21,205 |
| 2024-03-21 | $100.69 | $100.70 | $100.30 | $100.31 | $100.31 | 41,084 |
| 2024-03-20 | $100.14 | $100.91 | $100.14 | $100.91 | $100.91 | 43,527 |
| 2024-03-19 | $100.26 | $100.38 | $100.24 | $100.36 | $100.36 | 19,214 |
| 2024-03-18 | $100.58 | $100.61 | $100.38 | $100.41 | $100.41 | 32,052 |
| 2024-03-15 | $100.51 | $100.63 | $100.51 | $100.57 | $100.57 | 30,133 |
| 2024-03-14 | $100.83 | $100.85 | $100.51 | $100.60 | $100.60 | 52,516 |
| 2024-03-13 | $101.00 | $101.22 | $100.98 | $101.09 | $101.09 | 11,160 |
| 2024-03-12 | $100.73 | $100.89 | $100.69 | $100.89 | $100.89 | 11,363 |
| 2024-03-11 | $100.88 | $100.97 | $100.80 | $100.89 | $100.89 | 13,591 |
| 2024-03-08 | $101.14 | $101.19 | $100.94 | $100.99 | $100.99 | 18,463 |
| 2024-03-07 | $100.62 | $101.08 | $100.62 | $101.08 | $101.08 | 24,098 |
| 2024-03-06 | $100.48 | $100.74 | $100.46 | $100.62 | $100.62 | 15,944 |
| 2024-03-05 | $100.14 | $100.38 | $100.10 | $100.23 | $100.23 | 25,805 |
| 2024-03-04 | $100.18 | $100.26 | $100.16 | $100.21 | $100.21 | 18,637 |
| 2024-03-01 | $99.80 | $100.12 | $99.70 | $100.01 | $100.01 | 97,520 |
| 2024-02-29 | $100.23 | $100.33 | $99.79 | $99.86 | $99.68 | 70,941 |
| 2024-02-28 | $100.08 | $100.24 | $100.08 | $100.18 | $100.00 | 9,388 |
| 2024-02-27 | $100.22 | $100.34 | $100.14 | $100.23 | $100.23 | 35,455 |
| 2024-02-26 | $100.25 | $100.31 | $100.18 | $100.27 | $100.27 | 14,811 |
| 2024-02-23 | $100.11 | $100.11 | $99.93 | $99.99 | $99.99 | 25,016 |
| 2024-02-22 | $99.88 | $100.01 | $99.86 | $99.99 | $99.99 | 20,512 |
| 2024-02-21 | $99.85 | $99.97 | $99.79 | $99.94 | $99.94 | 17,412 |
| 2024-02-20 | $100.06 | $100.12 | $99.82 | $99.85 | $99.85 | 30,875 |
| 2024-02-16 | $99.24 | $99.61 | $99.24 | $99.53 | $99.53 | 13,486 |
| 2024-02-15 | $99.48 | $99.57 | $99.36 | $99.46 | $99.46 | 16,680 |
| 2024-02-14 | $98.91 | $99.10 | $98.91 | $99.07 | $99.07 | 11,863 |
| 2024-02-13 | $99.05 | $99.05 | $98.83 | $98.88 | $98.88 | 13,208 |
| 2024-02-12 | $99.39 | $99.60 | $99.34 | $99.49 | $99.49 | 11,427 |
| 2024-02-09 | $99.45 | $99.60 | $99.45 | $99.57 | $99.57 | 6,693 |
| 2024-02-08 | $99.30 | $99.50 | $99.27 | $99.49 | $99.49 | 9,736 |
| 2024-02-07 | $99.40 | $99.46 | $99.35 | $99.44 | $99.44 | 36,998 |
| 2024-02-06 | $99.09 | $99.29 | $99.09 | $99.29 | $99.29 | 11,882 |
| 2024-02-05 | $99.12 | $99.19 | $98.97 | $99.16 | $99.16 | 62,815 |
| 2024-02-02 | $99.68 | $99.77 | $99.48 | $99.58 | $99.58 | 24,258 |
| 2024-02-01 | $99.87 | $100.32 | $99.59 | $100.29 | $100.29 | 20,450 |
| 2024-01-31 | $100.42 | $100.63 | $99.80 | $99.88 | $99.68 | 23,349 |
| 2024-01-30 | $100.30 | $100.34 | $100.11 | $100.22 | $100.02 | 12,334 |
| 2024-01-29 | $99.85 | $100.13 | $99.81 | $100.10 | $99.91 | 80,250 |
| 2024-01-26 | $100.39 | $100.48 | $100.30 | $100.30 | $100.10 | 108,562 |
| 2024-01-25 | $100.41 | $100.48 | $100.04 | $100.17 | $99.97 | 50,055 |
| 2024-01-24 | $101.00 | $101.03 | $100.52 | $100.53 | $100.33 | 33,628 |
| 2024-01-23 | $100.41 | $100.41 | $100.03 | $100.23 | $100.03 | 30,249 |
| 2024-01-22 | $100.60 | $100.70 | $100.54 | $100.61 | $100.41 | 60,538 |
| 2024-01-19 | $100.46 | $100.65 | $100.38 | $100.65 | $100.45 | 46,867 |
| 2024-01-18 | $100.35 | $100.38 | $100.19 | $100.37 | $100.17 | 12,556 |
| 2024-01-17 | $100.32 | $100.49 | $100.18 | $100.48 | $100.28 | 43,988 |
| 2024-01-16 | $100.45 | $100.60 | $100.33 | $100.41 | $100.21 | 45,341 |
| 2024-01-12 | $101.30 | $101.40 | $101.11 | $101.11 | $100.91 | 9,905 |
| 2024-01-11 | $101.26 | $101.36 | $101.01 | $101.28 | $101.08 | 16,132 |
| 2024-01-10 | $100.96 | $101.29 | $100.96 | $101.24 | $101.04 | 11,904 |
| 2024-01-09 | $100.99 | $101.03 | $100.72 | $100.87 | $100.67 | 7,215 |
| 2024-01-08 | $101.06 | $101.33 | $101.06 | $101.13 | $100.93 | 17,436 |
| 2024-01-05 | $101.01 | $101.42 | $100.92 | $100.96 | $100.96 | 55,007 |
| 2024-01-04 | $100.97 | $101.17 | $100.95 | $101.06 | $101.06 | 21,831 |
| 2024-01-03 | $100.72 | $100.91 | $100.59 | $100.77 | $100.77 | 44,959 |
| 2024-01-02 | $101.03 | $101.17 | $100.97 | $100.97 | $100.97 | 58,647 |
| 2023-12-29 | $102.18 | $102.35 | $102.04 | $102.04 | $101.84 | 15,582 |
| 2023-12-28 | $102.51 | $102.73 | $102.19 | $102.27 | $102.07 | 94,405 |
| 2023-12-27 | $102.38 | $102.77 | $102.36 | $102.65 | $102.45 | 55,324 |
| 2023-12-26 | $101.81 | $102.06 | $101.81 | $102.03 | $101.83 | 22,076 |
| 2023-12-22 | $101.86 | $101.99 | $101.65 | $101.75 | $101.75 | 40,989 |
| 2023-12-21 | $101.53 | $101.66 | $101.43 | $101.66 | $101.66 | 21,886 |
| 2023-12-20 | $101.26 | $101.38 | $100.98 | $100.99 | $100.99 | 18,144 |
| 2023-12-19 | $101.28 | $101.47 | $101.26 | $101.39 | $101.39 | 34,069 |
| 2023-12-18 | $100.87 | $100.94 | $100.79 | $100.86 | $100.86 | 53,781 |
| 2023-12-15 | $100.82 | $100.83 | $100.57 | $100.59 | $100.59 | 44,562 |
| 2023-12-14 | $101.20 | $101.63 | $101.20 | $101.52 | $101.52 | 91,248 |
| 2023-12-13 | $99.68 | $100.58 | $99.55 | $100.52 | $100.52 | 36,111 |
| 2023-12-12 | $99.51 | $99.69 | $99.41 | $99.69 | $99.69 | 15,251 |
| 2023-12-11 | $99.20 | $99.41 | $99.17 | $99.39 | $99.39 | 19,607 |
| 2023-12-08 | $99.15 | $99.52 | $99.14 | $99.34 | $99.34 | 42,745 |
| 2023-12-07 | $99.47 | $99.83 | $99.47 | $99.65 | $99.65 | 18,176 |
| 2023-12-06 | $99.66 | $99.66 | $99.30 | $99.34 | $99.34 | 17,685 |
| 2023-12-05 | $99.81 | $99.94 | $99.50 | $99.60 | $99.60 | 41,193 |
| 2023-12-04 | $99.85 | $100.02 | $99.69 | $99.98 | $99.98 | 31,799 |
| 2023-12-01 | $100.23 | $100.48 | $99.91 | $100.36 | $100.36 | 145,704 |
| 2023-11-30 | $100.84 | $100.88 | $100.56 | $100.62 | $100.43 | 57,877 |
| 2023-11-29 | $101.47 | $101.61 | $101.31 | $101.42 | $101.23 | 16,918 |
| 2023-11-28 | $101.45 | $101.72 | $101.43 | $101.56 | $101.37 | 33,995 |
| 2023-11-27 | $100.99 | $101.29 | $100.99 | $101.29 | $101.10 | 13,323 |
| 2023-11-24 | $100.93 | $101.12 | $100.91 | $101.07 | $101.07 | 6,467 |
| 2023-11-22 | $100.50 | $100.59 | $100.26 | $100.58 | $100.58 | 18,736 |
| 2023-11-21 | $101.23 | $101.23 | $100.65 | $100.78 | $100.78 | 44,315 |
| 2023-11-20 | $100.85 | $101.16 | $100.85 | $101.09 | $101.09 | 32,484 |
| 2023-11-17 | $100.37 | $100.76 | $100.32 | $100.76 | $100.76 | 20,720 |
| 2023-11-16 | $100.28 | $100.56 | $100.17 | $100.18 | $100.18 | 18,131 |
| 2023-11-15 | $100.19 | $100.31 | $100.03 | $100.13 | $100.13 | 32,378 |
| 2023-11-14 | $99.81 | $100.52 | $99.81 | $100.47 | $100.47 | 92,687 |
| 2023-11-13 | $98.54 | $98.82 | $98.48 | $98.77 | $98.77 | 44,933 |
| 2023-11-10 | $98.59 | $98.65 | $98.43 | $98.61 | $98.61 | 26,361 |
| 2023-11-09 | $98.80 | $98.99 | $98.41 | $98.44 | $98.44 | 67,593 |
| 2023-11-08 | $98.55 | $98.89 | $98.55 | $98.84 | $98.84 | 25,778 |
| 2023-11-07 | $98.51 | $98.80 | $98.45 | $98.70 | $98.70 | 34,219 |
| 2023-11-06 | $99.12 | $99.19 | $98.91 | $98.93 | $98.93 | 46,546 |
| 2023-11-03 | $98.90 | $99.14 | $98.74 | $98.99 | $98.99 | 31,882 |
| 2023-11-02 | $98.33 | $98.36 | $97.92 | $97.98 | $97.98 | 51,679 |
| 2023-11-01 | $97.16 | $97.61 | $97.04 | $97.48 | $97.48 | 133,918 |
| 2023-10-31 | $98.06 | $98.06 | $97.60 | $97.81 | $97.81 | 11,357 |
| 2023-10-30 | $97.95 | $98.20 | $97.91 | $98.12 | $98.12 | 22,028 |
| 2023-10-27 | $97.76 | $97.94 | $97.63 | $97.68 | $97.68 | 27,482 |
| 2023-10-26 | $97.49 | $97.58 | $97.29 | $97.58 | $97.58 | 154,207 |
| 2023-10-25 | $97.70 | $97.87 | $97.64 | $97.64 | $97.64 | 16,227 |
| 2023-10-24 | $98.13 | $98.15 | $97.80 | $97.91 | $97.91 | 52,546 |
| 2023-10-23 | $97.92 | $98.64 | $97.86 | $98.56 | $98.56 | 73,798 |
| 2023-10-20 | $97.82 | $97.91 | $97.71 | $97.86 | $97.86 | 10,528 |
| 2023-10-19 | $97.60 | $98.05 | $97.56 | $97.82 | $97.82 | 117,240 |
| 2023-10-18 | $97.46 | $97.50 | $97.21 | $97.30 | $97.30 | 13,472 |
| 2023-10-17 | $97.45 | $97.85 | $97.45 | $97.75 | $97.75 | 54,090 |
| 2023-10-16 | $97.31 | $97.53 | $97.26 | $97.53 | $97.53 | 24,637 |
| 2023-10-13 | $97.14 | $97.19 | $96.94 | $97.05 | $97.05 | 295,509 |
| 2023-10-12 | $97.66 | $97.66 | $97.19 | $97.20 | $97.20 | 36,998 |
| 2023-10-11 | $98.01 | $98.16 | $97.73 | $97.97 | $97.97 | 36,866 |
| 2023-10-10 | $97.80 | $98.03 | $97.77 | $97.88 | $97.88 | 52,680 |
| 2023-10-09 | $97.36 | $97.58 | $97.28 | $97.57 | $97.57 | 43,180 |
| 2023-10-06 | $96.96 | $97.84 | $96.95 | $97.75 | $97.75 | 324,673 |
| 2023-10-05 | $97.10 | $97.36 | $97.03 | $97.36 | $97.36 | 22,467 |
| 2023-10-04 | $97.03 | $97.09 | $96.78 | $97.09 | $97.09 | 16,611 |
| 2023-10-03 | $96.60 | $96.73 | $96.42 | $96.62 | $96.62 | 70,298 |
| 2023-10-02 | $97.03 | $97.10 | $96.71 | $96.74 | $96.74 | 43,816 |
| 2023-09-29 | $97.87 | $98.04 | $97.64 | $97.70 | $97.52 | 103,503 |
| 2023-09-28 | $97.43 | $97.75 | $97.38 | $97.61 | $97.44 | 35,060 |
| 2023-09-27 | $97.34 | $97.34 | $96.95 | $97.07 | $97.07 | 31,553 |
| 2023-09-26 | $97.85 | $97.87 | $97.58 | $97.67 | $97.67 | 48,390 |
| 2023-09-25 | $98.09 | $98.09 | $97.73 | $97.88 | $97.88 | 38,874 |
| 2023-09-22 | $98.37 | $98.57 | $98.29 | $98.29 | $98.29 | 26,207 |
| 2023-09-21 | $98.38 | $98.56 | $98.27 | $98.48 | $98.48 | 140,647 |
| 2023-09-20 | $98.86 | $99.16 | $98.44 | $98.44 | $98.44 | 32,420 |
| 2023-09-19 | $98.73 | $98.84 | $98.60 | $98.60 | $98.60 | 50,119 |
| 2023-09-18 | $98.55 | $98.79 | $98.46 | $98.73 | $98.73 | 34,887 |
| 2023-09-15 | $98.49 | $98.65 | $98.41 | $98.42 | $98.42 | 38,627 |
| 2023-09-14 | $98.57 | $98.61 | $98.16 | $98.25 | $98.25 | 104,362 |
| 2023-09-13 | $99.22 | $99.29 | $99.05 | $99.09 | $99.09 | 43,419 |
| 2023-09-12 | $98.92 | $99.12 | $98.89 | $99.05 | $99.05 | 68,752 |
| 2023-09-11 | $99.11 | $99.31 | $98.99 | $99.23 | $99.23 | 88,780 |
| 2023-09-08 | $98.81 | $99.15 | $98.73 | $98.78 | $98.78 | 55,591 |
| 2023-09-07 | $98.81 | $98.83 | $98.66 | $98.70 | $98.70 | 26,591 |
| 2023-09-06 | $98.99 | $99.09 | $98.78 | $98.98 | $98.98 | 50,529 |
| 2023-09-05 | $99.10 | $99.17 | $98.79 | $98.91 | $98.91 | 137,352 |
| 2023-09-01 | $100.26 | $100.42 | $99.41 | $99.45 | $99.45 | 385,672 |
| 2023-08-31 | $100.45 | $100.45 | $100.16 | $100.25 | $100.07 | 36,013 |
| 2023-08-30 | $100.91 | $101.24 | $100.91 | $100.95 | $100.77 | 64,743 |
| 2023-08-29 | $99.67 | $100.66 | $99.67 | $100.62 | $100.44 | 295,485 |
| 2023-08-28 | $99.86 | $99.99 | $99.79 | $99.97 | $99.80 | 59,054 |
| 2023-08-25 | $99.90 | $100.15 | $99.48 | $99.84 | $99.66 | 60,616 |
| 2023-08-24 | $99.95 | $100.19 | $99.84 | $99.85 | $99.67 | 59,754 |
| 2023-08-23 | $100.04 | $100.41 | $100.02 | $100.37 | $100.19 | 156,571 |
| 2023-08-22 | $100.32 | $100.32 | $100.06 | $100.19 | $100.01 | 66,431 |
| 2023-08-21 | $100.60 | $100.71 | $100.48 | $100.65 | $100.47 | 36,414 |
| 2023-08-18 | $100.31 | $100.49 | $100.28 | $100.43 | $100.25 | 28,763 |
| 2023-08-17 | $100.72 | $100.78 | $100.26 | $100.39 | $100.21 | 48,331 |
| 2023-08-16 | $100.71 | $100.86 | $100.40 | $100.44 | $100.26 | 27,779 |
| 2023-08-15 | $101.02 | $101.07 | $100.65 | $100.69 | $100.51 | 35,647 |
| 2023-08-14 | $100.50 | $100.96 | $100.42 | $100.66 | $100.48 | 34,424 |
| 2023-08-11 | $101.26 | $101.46 | $101.00 | $101.00 | $101.00 | 34,193 |
| 2023-08-10 | $101.68 | $101.90 | $101.34 | $101.36 | $101.36 | 27,064 |
| 2023-08-09 | $101.37 | $101.45 | $101.29 | $101.31 | $101.31 | 24,042 |
| 2023-08-08 | $101.05 | $101.16 | $100.93 | $101.13 | $101.13 | 23,502 |
| 2023-08-07 | $101.52 | $101.61 | $101.43 | $101.56 | $101.56 | 19,576 |
| 2023-08-04 | $101.67 | $101.89 | $101.55 | $101.57 | $101.57 | 40,069 |
| 2023-08-03 | $100.82 | $101.13 | $100.74 | $100.99 | $100.99 | 33,725 |
| 2023-08-02 | $101.15 | $101.17 | $100.76 | $100.92 | $100.92 | 26,167 |
| 2023-08-01 | $101.25 | $101.38 | $101.16 | $101.30 | $101.30 | 45,023 |
| 2023-07-31 | $101.83 | $102.03 | $101.57 | $101.60 | $101.44 | 38,584 |
| 2023-07-28 | $101.59 | $102.05 | $101.58 | $101.85 | $101.69 | 32,634 |
| 2023-07-27 | $101.82 | $101.82 | $101.29 | $101.29 | $101.13 | 70,804 |
| 2023-07-26 | $102.26 | $102.52 | $102.15 | $102.52 | $102.36 | 87,367 |
| 2023-07-25 | $101.84 | $102.11 | $101.81 | $102.10 | $101.94 | 70,290 |
| 2023-07-24 | $102.25 | $102.52 | $102.15 | $102.17 | $102.17 | 66,240 |
| 2023-07-21 | $102.71 | $102.79 | $102.62 | $102.76 | $102.76 | 74,936 |
| 2023-07-20 | $103.19 | $103.38 | $102.69 | $102.78 | $102.78 | 92,944 |
| 2023-07-19 | $103.55 | $103.62 | $103.20 | $103.45 | $103.45 | 38,055 |
| 2023-07-18 | $103.71 | $103.83 | $103.50 | $103.68 | $103.68 | 31,273 |
| 2023-07-17 | $103.51 | $103.84 | $103.50 | $103.78 | $103.78 | 79,455 |
| 2023-07-14 | $103.65 | $103.80 | $103.59 | $103.62 | $103.62 | 34,719 |
| 2023-07-13 | $103.21 | $103.64 | $103.19 | $103.64 | $103.64 | 102,292 |
| 2023-07-12 | $102.27 | $102.83 | $102.27 | $102.82 | $102.82 | 98,486 |
| 2023-07-11 | $101.45 | $101.60 | $101.34 | $101.59 | $101.59 | 47,218 |
| 2023-07-10 | $101.14 | $101.52 | $101.14 | $101.51 | $101.51 | 34,889 |
| 2023-07-07 | $100.68 | $101.25 | $100.66 | $101.21 | $101.21 | 13,737 |
| 2023-07-06 | $100.44 | $100.46 | $99.98 | $100.46 | $100.46 | 19,506 |
| 2023-07-05 | $100.56 | $100.56 | $100.15 | $100.16 | $100.16 | 32,436 |
| 2023-07-03 | $100.67 | $100.80 | $100.61 | $100.74 | $100.74 | 20,801 |
| 2023-06-30 | $100.78 | $100.98 | $100.78 | $100.81 | $100.67 | 58,363 |
| 2023-06-29 | $100.44 | $100.63 | $100.35 | $100.42 | $100.28 | 31,264 |
| 2023-06-28 | $101.04 | $101.10 | $100.70 | $100.82 | $100.68 | 24,936 |
| 2023-06-27 | $101.36 | $101.40 | $101.13 | $101.27 | $101.13 | 67,872 |
| 2023-06-26 | $100.81 | $100.84 | $100.70 | $100.75 | $100.61 | 17,198 |
| 2023-06-23 | $100.68 | $100.68 | $100.52 | $100.60 | $100.46 | 55,203 |
| 2023-06-22 | $101.39 | $101.48 | $101.12 | $101.26 | $101.12 | 160,322 |
| 2023-06-21 | $100.74 | $101.50 | $100.74 | $101.50 | $101.36 | 107,947 |
| 2023-06-20 | $100.77 | $100.86 | $100.59 | $100.74 | $100.60 | 207,358 |
| 2023-06-16 | $101.10 | $101.25 | $100.83 | $100.98 | $100.98 | 184,515 |
| 2023-06-15 | $100.47 | $101.10 | $100.42 | $101.07 | $101.07 | 125,824 |
| 2023-06-14 | $100.02 | $100.27 | $99.73 | $99.94 | $99.94 | 155,097 |
| 2023-06-13 | $99.74 | $99.77 | $99.52 | $99.56 | $99.56 | 42,473 |
| 2023-06-12 | $99.41 | $99.41 | $99.18 | $99.33 | $99.33 | 34,865 |
| 2023-06-09 | $99.39 | $99.44 | $99.15 | $99.16 | $99.16 | 50,037 |
| 2023-06-08 | $99.12 | $99.55 | $99.12 | $99.47 | $99.47 | 89,658 |
| 2023-06-07 | $98.80 | $99.08 | $98.67 | $98.68 | $98.68 | 104,825 |
| 2023-06-06 | $98.53 | $98.70 | $98.46 | $98.66 | $98.66 | 33,700 |
| 2023-06-05 | $98.58 | $98.92 | $98.56 | $98.83 | $98.83 | 43,357 |
| 2023-06-02 | $99.36 | $99.37 | $98.78 | $98.79 | $98.79 | 293,584 |
| 2023-06-01 | $98.82 | $99.35 | $98.82 | $99.29 | $99.29 | 120,820 |
| 2023-05-31 | $98.71 | $98.87 | $98.25 | $98.71 | $98.58 | 199,238 |
| 2023-05-30 | $99.16 | $99.20 | $98.96 | $99.11 | $98.98 | 66,780 |
| 2023-05-26 | $99.11 | $99.17 | $98.86 | $99.10 | $98.97 | 23,839 |
| 2023-05-25 | $99.01 | $99.10 | $98.90 | $98.99 | $98.86 | 47,271 |
| 2023-05-24 | $99.59 | $99.59 | $99.28 | $99.28 | $99.14 | 39,650 |
| 2023-05-23 | $99.53 | $99.65 | $99.37 | $99.45 | $99.32 | 28,534 |
| 2023-05-22 | $99.84 | $99.92 | $99.72 | $99.86 | $99.73 | 39,674 |
| 2023-05-19 | $99.66 | $99.94 | $99.59 | $99.81 | $99.68 | 46,530 |
| 2023-05-18 | $99.61 | $99.61 | $99.37 | $99.47 | $99.34 | 51,012 |
| 2023-05-17 | $100.08 | $100.16 | $99.81 | $100.07 | $99.94 | 59,291 |
| 2023-05-16 | $100.41 | $100.48 | $100.24 | $100.27 | $100.14 | 27,050 |
| 2023-05-15 | $100.41 | $100.44 | $100.31 | $100.35 | $100.22 | 23,401 |
| 2023-05-12 | $100.54 | $100.59 | $100.15 | $100.17 | $100.17 | 43,711 |
| 2023-05-11 | $100.76 | $100.88 | $100.62 | $100.78 | $100.78 | 68,956 |
| 2023-05-10 | $101.40 | $101.58 | $101.23 | $101.38 | $101.38 | 156,804 |
| 2023-05-09 | $101.03 | $101.28 | $101.03 | $101.19 | $101.19 | 79,371 |
| 2023-05-08 | $101.87 | $101.94 | $101.54 | $101.57 | $101.57 | 41,679 |
| 2023-05-05 | $101.37 | $101.85 | $101.36 | $101.71 | $101.71 | 41,652 |
| 2023-05-04 | $101.84 | $101.91 | $101.40 | $101.70 | $101.70 | 115,033 |
| 2023-05-03 | $101.84 | $102.35 | $101.81 | $102.01 | $102.01 | 156,669 |
| 2023-05-02 | $101.06 | $101.59 | $101.03 | $101.55 | $101.55 | 132,424 |
| 2023-05-01 | $101.79 | $101.79 | $101.19 | $101.24 | $101.24 | 39,590 |
| 2023-04-28 | $101.63 | $102.01 | $101.58 | $101.81 | $101.69 | 100,889 |
| 2023-04-27 | $101.60 | $101.85 | $101.53 | $101.84 | $101.72 | 33,558 |
| 2023-04-26 | $102.39 | $102.44 | $101.88 | $101.90 | $101.78 | 131,678 |
| 2023-04-25 | $101.71 | $101.71 | $101.27 | $101.31 | $101.19 | 45,065 |
| 2023-04-24 | $101.73 | $102.05 | $101.72 | $102.01 | $101.89 | 49,634 |
| 2023-04-21 | $101.45 | $101.50 | $101.17 | $101.47 | $101.35 | 27,123 |
| 2023-04-20 | $101.27 | $101.45 | $101.18 | $101.24 | $101.12 | 24,610 |
| 2023-04-19 | $101.18 | $101.34 | $101.11 | $101.21 | $101.09 | 49,166 |
| 2023-04-18 | $101.12 | $101.33 | $101.11 | $101.31 | $101.19 | 28,658 |
| 2023-04-17 | $101.04 | $101.11 | $100.74 | $100.92 | $100.80 | 73,368 |
| 2023-04-14 | $101.80 | $101.83 | $101.35 | $101.55 | $101.43 | 119,619 |
| 2023-04-13 | $102.02 | $102.16 | $101.96 | $101.98 | $101.86 | 83,601 |
| 2023-04-12 | $101.32 | $101.53 | $101.22 | $101.41 | $101.29 | 84,437 |
| 2023-04-11 | $100.81 | $100.86 | $100.57 | $100.73 | $100.61 | 90,248 |
| 2023-04-10 | $100.15 | $100.28 | $99.99 | $100.28 | $100.16 | 30,907 |
| 2023-04-06 | $100.52 | $100.94 | $100.50 | $100.83 | $100.71 | 77,348 |
| 2023-04-05 | $100.98 | $101.19 | $100.52 | $100.62 | $100.50 | 38,050 |
| 2023-04-04 | $100.58 | $101.23 | $100.56 | $101.12 | $101.00 | 102,267 |
| 2023-04-03 | $100.35 | $100.73 | $100.32 | $100.64 | $100.52 | 165,165 |
| 2023-03-31 | $100.52 | $100.68 | $100.14 | $100.19 | $100.19 | 46,719 |
| 2023-03-30 | $100.86 | $100.86 | $100.63 | $100.75 | $100.75 | 51,672 |
| 2023-03-29 | $100.10 | $100.23 | $99.97 | $100.11 | $100.11 | 21,034 |
| 2023-03-28 | $100.00 | $100.19 | $99.95 | $100.19 | $100.19 | 55,243 |
| 2023-03-27 | $99.66 | $99.72 | $99.52 | $99.71 | $99.71 | 27,072 |
| 2023-03-24 | $99.36 | $99.41 | $99.19 | $99.35 | $99.35 | 101,685 |
| 2023-03-23 | $100.51 | $100.69 | $99.95 | $100.08 | $100.08 | 80,872 |
| 2023-03-22 | $99.55 | $100.72 | $99.50 | $100.31 | $100.31 | 114,881 |
| 2023-03-21 | $99.52 | $99.56 | $99.34 | $99.42 | $99.42 | 57,504 |
| 2023-03-20 | $98.99 | $99.03 | $98.85 | $98.99 | $98.99 | 57,111 |
| 2023-03-17 | $98.10 | $98.62 | $98.02 | $98.41 | $98.41 | 112,856 |
| 2023-03-16 | $97.60 | $98.05 | $97.55 | $97.98 | $97.98 | 109,089 |
| 2023-03-15 | $97.15 | $97.78 | $97.09 | $97.65 | $97.65 | 233,057 |
| 2023-03-14 | $99.05 | $99.17 | $98.79 | $99.13 | $99.13 | 34,848 |
| 2023-03-13 | $98.80 | $99.19 | $98.73 | $99.04 | $99.04 | 148,002 |
| 2023-03-10 | $98.28 | $98.72 | $98.15 | $98.16 | $98.16 | 107,747 |
| 2023-03-09 | $97.52 | $97.73 | $97.50 | $97.62 | $97.62 | 24,349 |
| 2023-03-08 | $97.33 | $97.51 | $97.17 | $97.32 | $97.32 | 83,522 |
| 2023-03-07 | $98.25 | $98.28 | $97.32 | $97.37 | $97.37 | 106,368 |
| 2023-03-06 | $98.37 | $98.68 | $98.34 | $98.50 | $98.50 | 77,296 |
| 2023-03-03 | $97.92 | $98.15 | $97.71 | $98.10 | $98.10 | 58,439 |
| 2023-03-02 | $97.79 | $97.91 | $97.57 | $97.79 | $97.79 | 69,303 |
| 2023-03-01 | $98.45 | $98.52 | $98.22 | $98.38 | $98.38 | 135,513 |
| 2023-02-28 | $98.04 | $98.21 | $97.64 | $97.64 | $97.57 | 57,480 |
| 2023-02-27 | $97.74 | $98.02 | $97.69 | $97.94 | $97.87 | 79,846 |
| 2023-02-24 | $97.31 | $97.48 | $97.28 | $97.36 | $97.29 | 148,823 |
| 2023-02-23 | $97.92 | $97.97 | $97.65 | $97.87 | $97.80 | 89,163 |
| 2023-02-22 | $98.26 | $98.37 | $97.84 | $97.85 | $97.78 | 113,700 |
| 2023-02-21 | $98.30 | $98.65 | $98.21 | $98.22 | $98.15 | 46,996 |
| 2023-02-17 | $98.30 | $98.75 | $98.19 | $98.70 | $98.63 | 154,624 |
| 2023-02-16 | $98.47 | $98.71 | $98.32 | $98.52 | $98.45 | 100,349 |
| 2023-02-15 | $98.52 | $98.66 | $98.39 | $98.63 | $98.56 | 144,248 |
| 2023-02-14 | $98.97 | $99.36 | $98.86 | $99.08 | $99.01 | 51,122 |
| 2023-02-13 | $98.58 | $99.02 | $98.58 | $98.94 | $98.87 | 51,491 |
| 2023-02-10 | $98.74 | $98.80 | $98.45 | $98.54 | $98.54 | 64,370 |
| 2023-02-09 | $99.53 | $99.56 | $99.02 | $99.07 | $99.07 | 34,969 |
| 2023-02-08 | $99.01 | $99.11 | $98.85 | $98.88 | $98.88 | 89,452 |
| 2023-02-07 | $98.67 | $99.32 | $98.45 | $98.99 | $98.99 | 166,606 |
| 2023-02-06 | $99.21 | $99.35 | $98.81 | $98.99 | $98.99 | 160,786 |
| 2023-02-03 | $100.08 | $100.35 | $99.58 | $99.58 | $99.58 | 128,339 |
| 2023-02-02 | $101.01 | $101.05 | $100.46 | $100.69 | $100.69 | 79,737 |
| 2023-02-01 | $100.62 | $101.52 | $100.49 | $101.40 | $101.40 | 279,766 |
| 2023-01-31 | $100.24 | $100.38 | $100.10 | $100.34 | $100.34 | 51,457 |
| 2023-01-30 | $100.47 | $100.61 | $100.08 | $100.11 | $100.11 | 101,397 |
| 2023-01-27 | $100.19 | $100.41 | $100.06 | $100.28 | $100.28 | 44,331 |
| 2023-01-26 | $100.67 | $100.67 | $100.21 | $100.54 | $100.54 | 70,440 |
| 2023-01-25 | $100.42 | $100.79 | $100.39 | $100.74 | $100.74 | 99,422 |
| 2023-01-24 | $100.30 | $100.51 | $100.03 | $100.46 | $100.46 | 126,065 |
| 2023-01-23 | $100.16 | $100.37 | $100.12 | $100.33 | $100.33 | 228,180 |
| 2023-01-20 | $99.81 | $100.21 | $99.73 | $100.20 | $100.20 | 181,296 |
| 2023-01-19 | $99.87 | $100.02 | $99.55 | $99.94 | $99.94 | 65,486 |
| 2023-01-18 | $100.36 | $100.41 | $99.51 | $99.53 | $99.53 | 198,420 |
| 2023-01-17 | $100.26 | $100.30 | $99.43 | $99.58 | $99.58 | 135,826 |
| 2023-01-13 | $99.70 | $100.01 | $99.65 | $99.96 | $99.96 | 86,644 |
| 2023-01-12 | $99.79 | $100.25 | $99.23 | $100.13 | $100.13 | 187,751 |
| 2023-01-11 | $99.35 | $99.44 | $99.07 | $99.26 | $99.26 | 97,236 |
| 2023-01-10 | $99.18 | $99.26 | $98.97 | $99.09 | $99.09 | 86,674 |
| 2023-01-09 | $98.93 | $99.30 | $98.88 | $99.06 | $99.06 | 94,470 |
| 2023-01-06 | $97.12 | $98.28 | $96.92 | $98.25 | $98.25 | 114,736 |
| 2023-01-05 | $97.38 | $97.45 | $97.06 | $97.11 | $97.11 | 144,750 |
| 2023-01-04 | $97.92 | $98.04 | $97.66 | $97.81 | $97.81 | 124,678 |
| 2023-01-03 | $97.56 | $97.76 | $97.26 | $97.39 | $97.39 | 232,759 |
| 2022-12-30 | $98.49 | $98.86 | $98.40 | $98.80 | $98.80 | 120,151 |
| 2022-12-29 | $98.34 | $98.64 | $98.19 | $98.46 | $98.46 | 99,526 |
| 2022-12-28 | $98.30 | $98.52 | $97.89 | $97.91 | $97.91 | 76,118 |
| 2022-12-27 | $97.98 | $98.39 | $97.97 | $98.19 | $98.19 | 103,026 |
| 2022-12-23 | $97.85 | $98.05 | $97.78 | $97.97 | $97.97 | 34,670 |
| 2022-12-22 | $97.82 | $97.89 | $97.56 | $97.81 | $97.81 | 83,332 |
| 2022-12-21 | $97.92 | $98.08 | $97.75 | $97.95 | $97.95 | 119,442 |
| 2022-12-20 | $98.01 | $98.43 | $97.82 | $97.93 | $97.93 | 68,542 |
| 2022-12-19 | $97.87 | $98.08 | $97.63 | $97.88 | $97.88 | 60,414 |
| 2022-12-16 | $98.04 | $98.20 | $97.73 | $97.73 | $97.73 | 195,049 |
| 2022-12-15 | $98.73 | $98.80 | $97.73 | $98.06 | $98.06 | 321,270 |
| 2022-12-14 | $98.19 | $98.65 | $97.96 | $98.54 | $98.54 | 435,595 |
| 2022-12-13 | $98.33 | $98.35 | $97.90 | $98.06 | $98.06 | 235,914 |
| 2022-12-12 | $97.42 | $97.64 | $97.02 | $97.19 | $97.19 | 58,429 |
| 2022-12-09 | $97.26 | $97.41 | $97.07 | $97.15 | $97.15 | 55,062 |
| 2022-12-08 | $97.13 | $97.47 | $97.08 | $97.40 | $97.40 | 63,422 |
| 2022-12-07 | $97.11 | $97.17 | $96.80 | $96.97 | $96.97 | 319,299 |
| 2022-12-06 | $96.95 | $97.13 | $96.51 | $96.59 | $96.59 | 131,277 |
| 2022-12-05 | $97.41 | $97.49 | $96.71 | $96.73 | $96.73 | 159,286 |
| 2022-12-02 | $96.72 | $97.25 | $96.43 | $97.20 | $97.20 | 319,931 |
| 2022-12-01 | $96.88 | $97.17 | $96.60 | $97.10 | $97.10 | 275,058 |
| 2022-11-30 | $95.72 | $96.21 | $94.96 | $96.02 | $96.01 | 68,108 |
| 2022-11-29 | $95.27 | $95.65 | $95.25 | $95.29 | $95.28 | 26,834 |
| 2022-11-28 | $96.26 | $96.40 | $95.32 | $95.35 | $95.34 | 156,542 |
| 2022-11-25 | $95.59 | $96.06 | $95.59 | $96.02 | $96.01 | 164,960 |
| 2022-11-23 | $95.29 | $96.02 | $95.29 | $95.99 | $95.98 | 534,175 |
| 2022-11-22 | $94.68 | $95.07 | $94.67 | $95.03 | $95.02 | 138,467 |
| 2022-11-21 | $94.58 | $94.66 | $94.35 | $94.48 | $94.47 | 471,352 |
| 2022-11-18 | $95.61 | $95.68 | $95.22 | $95.30 | $95.30 | 82,977 |
| 2022-11-17 | $95.27 | $95.68 | $95.22 | $95.68 | $95.68 | 127,365 |
| 2022-11-16 | $95.98 | $96.06 | $95.53 | $95.92 | $95.92 | 228,938 |
| 2022-11-15 | $96.08 | $96.17 | $94.90 | $95.51 | $95.51 | 224,393 |
| 2022-11-14 | $95.13 | $95.54 | $95.04 | $95.28 | $95.28 | 176,036 |
| 2022-11-11 | $94.97 | $95.61 | $94.75 | $95.57 | $95.57 | 656,632 |
| 2022-11-10 | $93.56 | $94.09 | $93.48 | $94.05 | $94.05 | 243,782 |
| 2022-11-09 | $92.49 | $93.03 | $92.20 | $92.37 | $92.37 | 133,637 |
| 2022-11-08 | $92.35 | $93.13 | $92.26 | $92.89 | $92.89 | 550,880 |
| 2022-11-07 | $92.24 | $92.57 | $92.07 | $92.43 | $92.43 | 108,698 |
| 2022-11-04 | $91.06 | $91.96 | $90.84 | $91.88 | $91.88 | 165,404 |
| 2022-11-03 | $90.02 | $90.39 | $89.92 | $89.97 | $89.97 | 105,935 |
| 2022-11-02 | $91.45 | $92.05 | $90.68 | $90.75 | $90.75 | 50,555 |
| 2022-11-01 | $91.59 | $91.78 | $90.97 | $91.19 | $91.19 | 41,157 |
| 2022-10-31 | $91.41 | $91.43 | $91.13 | $91.24 | $91.24 | 116,287 |
| 2022-10-28 | $92.00 | $92.12 | $91.62 | $91.95 | $91.95 | 104,762 |
| 2022-10-27 | $92.19 | $92.67 | $91.90 | $92.01 | $92.01 | 751,755 |
| 2022-10-26 | $92.39 | $93.09 | $92.33 | $93.00 | $93.00 | 370,160 |
| 2022-10-25 | $91.66 | $92.02 | $91.59 | $91.95 | $91.95 | 103,950 |
| 2022-10-24 | $90.84 | $91.28 | $90.74 | $91.09 | $91.09 | 146,769 |
| 2022-10-21 | $90.14 | $91.04 | $90.14 | $90.98 | $90.98 | 213,359 |
| 2022-10-20 | $90.34 | $90.86 | $90.19 | $90.29 | $90.29 | 48,313 |
| 2022-10-19 | $90.33 | $90.45 | $90.10 | $90.24 | $90.24 | 486,193 |
| 2022-10-18 | $91.03 | $91.11 | $90.63 | $90.97 | $90.97 | 68,350 |
| 2022-10-17 | $90.33 | $90.95 | $90.28 | $90.73 | $90.73 | 466,182 |
| 2022-10-14 | $89.91 | $90.09 | $89.62 | $89.85 | $89.85 | 78,951 |
| 2022-10-13 | $89.11 | $90.48 | $89.11 | $90.18 | $90.18 | 294,030 |
| 2022-10-12 | $89.62 | $89.64 | $89.23 | $89.50 | $89.50 | 87,906 |
| 2022-10-11 | $89.75 | $90.24 | $89.45 | $89.67 | $89.67 | 366,451 |
| 2022-10-10 | $89.52 | $89.95 | $89.40 | $89.64 | $89.64 | 100,883 |
| 2022-10-07 | $90.16 | $90.39 | $89.85 | $89.90 | $89.90 | 330,510 |
| 2022-10-06 | $90.81 | $90.85 | $90.34 | $90.43 | $90.43 | 384,958 |
| 2022-10-05 | $91.23 | $91.33 | $90.76 | $91.23 | $91.23 | 149,560 |
| 2022-10-04 | $91.49 | $92.29 | $91.49 | $92.22 | $92.22 | 678,337 |
| 2022-10-03 | $90.21 | $90.83 | $90.09 | $90.73 | $90.73 | 156,261 |
| 2022-09-30 | $89.95 | $90.59 | $89.92 | $90.44 | $90.44 | 102,094 |
| 2022-09-29 | $89.83 | $90.51 | $89.70 | $90.44 | $90.44 | 254,837 |
| 2022-09-28 | $88.49 | $90.02 | $88.45 | $89.82 | $89.82 | 417,987 |
| 2022-09-27 | $88.80 | $89.01 | $88.37 | $88.59 | $88.59 | 278,217 |
| 2022-09-26 | $89.14 | $89.33 | $88.64 | $88.70 | $88.70 | 249,172 |
| 2022-09-23 | $90.20 | $90.20 | $89.27 | $89.48 | $89.48 | 375,240 |
| 2022-09-22 | $91.02 | $91.08 | $90.61 | $90.85 | $90.85 | 345,796 |
| 2022-09-21 | $91.52 | $91.52 | $90.63 | $90.96 | $90.96 | 224,767 |
| 2022-09-20 | $92.00 | $92.29 | $91.96 | $92.09 | $92.09 | 69,322 |
| 2022-09-19 | $92.12 | $92.55 | $92.10 | $92.52 | $92.52 | 172,184 |
| 2022-09-16 | $92.04 | $92.63 | $91.99 | $92.43 | $92.43 | 368,557 |
| 2022-09-15 | $92.19 | $92.45 | $92.16 | $92.25 | $92.25 | 227,220 |
| 2022-09-14 | $92.23 | $92.34 | $92.02 | $92.11 | $92.11 | 191,843 |
| 2022-09-13 | $92.54 | $92.70 | $92.03 | $92.06 | $92.06 | 132,861 |
| 2022-09-12 | $93.43 | $93.65 | $93.31 | $93.40 | $93.40 | 154,131 |
| 2022-09-09 | $92.77 | $92.90 | $92.64 | $92.74 | $92.74 | 169,363 |
| 2022-09-08 | $92.01 | $92.35 | $91.84 | $92.34 | $92.34 | 136,044 |
| 2022-09-07 | $91.51 | $92.45 | $91.44 | $92.44 | $92.44 | 318,599 |
| 2022-09-06 | $91.36 | $91.63 | $91.08 | $91.44 | $91.44 | 249,749 |
| 2022-09-02 | $92.43 | $92.63 | $91.83 | $91.90 | $91.90 | 73,078 |
| 2022-09-01 | $92.21 | $92.21 | $91.54 | $91.84 | $91.84 | 412,663 |
| 2022-08-31 | $92.36 | $93.05 | $92.33 | $92.78 | $92.78 | 205,470 |
| 2022-08-30 | $92.60 | $92.70 | $92.22 | $92.52 | $92.52 | 70,321 |
| 2022-08-29 | $92.35 | $92.58 | $92.18 | $92.31 | $92.31 | 80,043 |
| 2022-08-26 | $92.95 | $93.11 | $91.96 | $92.01 | $92.01 | 232,915 |
| 2022-08-25 | $92.06 | $92.32 | $91.92 | $92.13 | $92.13 | 114,914 |
| 2022-08-24 | $91.65 | $92.33 | $91.53 | $92.08 | $92.08 | 73,657 |
| 2022-08-23 | $91.83 | $92.53 | $91.81 | $92.07 | $92.07 | 552,357 |
| 2022-08-22 | $92.42 | $92.42 | $91.70 | $91.84 | $91.84 | 625,048 |
| 2022-08-19 | $92.86 | $92.89 | $92.68 | $92.73 | $92.73 | 92,973 |
| 2022-08-18 | $93.83 | $93.83 | $93.13 | $93.23 | $93.23 | 132,972 |
| 2022-08-17 | $93.90 | $94.20 | $93.83 | $94.06 | $94.06 | 61,881 |
| 2022-08-16 | $93.83 | $94.16 | $93.83 | $93.94 | $93.94 | 115,715 |
| 2022-08-15 | $94.45 | $94.45 | $93.82 | $93.89 | $93.89 | 72,132 |
| 2022-08-12 | $94.93 | $94.99 | $94.60 | $94.81 | $94.81 | 201,359 |
| 2022-08-11 | $95.57 | $95.71 | $95.24 | $95.31 | $95.31 | 56,298 |
| 2022-08-10 | $95.34 | $95.78 | $95.10 | $95.18 | $95.18 | 239,417 |
| 2022-08-09 | $94.64 | $94.65 | $94.29 | $94.29 | $94.29 | 54,676 |
| 2022-08-08 | $94.21 | $94.44 | $94.13 | $94.16 | $94.16 | 66,093 |
| 2022-08-05 | $93.85 | $94.17 | $93.80 | $94.06 | $94.06 | 97,544 |
| 2022-08-04 | $94.11 | $94.72 | $94.05 | $94.67 | $94.67 | 38,027 |
| 2022-08-03 | $94.02 | $94.02 | $93.57 | $93.97 | $93.97 | 143,852 |
| 2022-08-02 | $94.50 | $94.58 | $93.96 | $93.96 | $93.96 | 103,729 |
| 2022-08-01 | $94.72 | $94.95 | $94.63 | $94.80 | $94.80 | 172,716 |
| 2022-07-29 | $93.89 | $94.48 | $93.79 | $94.44 | $94.44 | 77,431 |
| 2022-07-28 | $93.99 | $94.15 | $93.60 | $94.13 | $94.13 | 80,163 |
| 2022-07-27 | $93.73 | $94.46 | $93.35 | $94.35 | $94.35 | 133,285 |
| 2022-07-26 | $93.78 | $93.85 | $93.44 | $93.48 | $93.48 | 200,207 |
| 2022-07-25 | $94.74 | $94.74 | $94.33 | $94.50 | $94.50 | 100,420 |
| 2022-07-22 | $94.13 | $94.74 | $94.11 | $94.39 | $94.39 | 167,154 |
| 2022-07-21 | $94.01 | $94.40 | $93.93 | $94.36 | $94.36 | 209,405 |
| 2022-07-20 | $94.55 | $94.58 | $93.87 | $94.04 | $94.04 | 115,466 |
| 2022-07-19 | $94.66 | $94.87 | $94.48 | $94.50 | $94.50 | 232,370 |
| 2022-07-18 | $93.77 | $94.29 | $93.75 | $93.77 | $93.77 | 191,893 |
| 2022-07-15 | $93.03 | $93.34 | $92.84 | $93.21 | $93.21 | 133,610 |
| 2022-07-14 | $92.21 | $92.91 | $92.03 | $92.60 | $92.60 | 267,015 |
| 2022-07-13 | $92.69 | $93.57 | $92.56 | $93.00 | $93.00 | 199,249 |
| 2022-07-12 | $92.91 | $93.14 | $92.76 | $92.78 | $92.78 | 179,639 |
| 2022-07-11 | $93.03 | $93.30 | $92.78 | $92.87 | $92.87 | 141,971 |
| 2022-07-08 | $94.01 | $94.21 | $93.73 | $94.11 | $94.11 | 94,008 |
| 2022-07-07 | $94.08 | $94.23 | $93.82 | $94.02 | $94.02 | 106,248 |
| 2022-07-06 | $94.27 | $94.30 | $94.00 | $94.22 | $94.22 | 127,377 |
| 2022-07-05 | $94.91 | $95.02 | $94.69 | $94.96 | $94.96 | 673,789 |
| 2022-07-01 | $96.20 | $96.49 | $95.92 | $96.46 | $96.46 | 303,686 |
| 2022-06-30 | $96.35 | $97.00 | $96.29 | $96.91 | $96.91 | 184,770 |
| 2022-06-29 | $97.12 | $97.12 | $96.55 | $96.59 | $96.59 | 102,156 |
| 2022-06-28 | $97.42 | $97.48 | $97.23 | $97.36 | $97.36 | 89,677 |
| 2022-06-27 | $97.88 | $98.18 | $97.76 | $97.86 | $97.86 | 164,401 |
| 2022-06-24 | $97.50 | $97.84 | $97.44 | $97.63 | $97.63 | 374,902 |
| 2022-06-23 | $97.34 | $97.48 | $97.10 | $97.40 | $97.40 | 26,794 |
| 2022-06-22 | $97.53 | $98.05 | $97.48 | $97.74 | $97.74 | 182,295 |
| 2022-06-21 | $97.55 | $97.71 | $97.29 | $97.40 | $97.40 | 100,062 |
| 2022-06-17 | $97.05 | $97.17 | $96.67 | $97.09 | $97.09 | 136,105 |
| 2022-06-16 | $96.79 | $98.07 | $96.60 | $97.68 | $97.68 | 361,291 |
| 2022-06-15 | $96.42 | $96.75 | $95.87 | $96.71 | $96.71 | 294,952 |
| 2022-06-14 | $96.65 | $96.74 | $96.27 | $96.37 | $96.37 | 98,363 |
| 2022-06-13 | $96.77 | $96.84 | $96.30 | $96.34 | $96.34 | 229,625 |
| 2022-06-10 | $97.55 | $97.55 | $97.22 | $97.34 | $97.34 | 279,078 |
| 2022-06-09 | $98.97 | $99.06 | $98.20 | $98.22 | $98.22 | 162,387 |
| 2022-06-08 | $99.35 | $99.44 | $99.14 | $99.14 | $99.14 | 22,889 |
| 2022-06-07 | $98.72 | $99.12 | $98.72 | $99.11 | $99.11 | 98,981 |
| 2022-06-06 | $99.14 | $99.20 | $98.93 | $99.00 | $99.00 | 24,348 |
| 2022-06-03 | $99.31 | $99.50 | $99.18 | $99.23 | $99.23 | 29,737 |
| 2022-06-02 | $99.10 | $99.50 | $98.99 | $99.47 | $99.47 | 32,665 |
| 2022-06-01 | $99.28 | $99.29 | $98.40 | $98.60 | $98.60 | 66,316 |
| 2022-05-31 | $99.15 | $99.46 | $98.97 | $99.35 | $99.35 | 33,409 |
| 2022-05-27 | $99.26 | $99.51 | $99.07 | $99.46 | $99.46 | 75,234 |
| 2022-05-26 | $99.06 | $99.33 | $99.04 | $99.27 | $99.27 | 81,778 |
| 2022-05-25 | $98.75 | $98.99 | $98.63 | $98.86 | $98.86 | 67,778 |
| 2022-05-24 | $99.14 | $99.50 | $99.12 | $99.36 | $99.36 | 128,275 |
| 2022-05-23 | $98.59 | $99.03 | $98.55 | $98.95 | $98.95 | 188,162 |
| 2022-05-20 | $97.77 | $97.81 | $97.52 | $97.75 | $97.75 | 116,997 |
| 2022-05-19 | $97.64 | $98.21 | $97.62 | $98.08 | $98.08 | 159,782 |
| 2022-05-18 | $97.40 | $97.56 | $96.87 | $96.88 | $96.88 | 67,364 |
| 2022-05-17 | $97.55 | $97.71 | $97.44 | $97.63 | $97.63 | 219,757 |
| 2022-05-16 | $96.51 | $96.72 | $96.25 | $96.63 | $96.63 | 40,835 |
| 2022-05-13 | $95.95 | $96.47 | $95.94 | $96.35 | $96.35 | 71,833 |
| 2022-05-12 | $96.51 | $96.55 | $95.92 | $96.07 | $96.07 | 176,412 |
| 2022-05-11 | $97.75 | $97.90 | $97.39 | $97.40 | $97.40 | 142,908 |
| 2022-05-10 | $97.82 | $97.83 | $97.51 | $97.59 | $97.59 | 71,426 |
| 2022-05-09 | $97.66 | $98.18 | $97.41 | $97.81 | $97.81 | 310,331 |
| 2022-05-06 | $98.04 | $98.13 | $97.63 | $97.69 | $97.69 | 85,958 |
| 2022-05-05 | $97.84 | $97.84 | $97.22 | $97.73 | $97.73 | 90,217 |
| 2022-05-04 | $97.74 | $98.41 | $97.39 | $98.30 | $98.30 | 211,136 |
| 2022-05-03 | $97.83 | $97.87 | $97.40 | $97.52 | $97.52 | 35,848 |
| 2022-05-02 | $97.30 | $97.66 | $97.20 | $97.32 | $97.32 | 50,025 |
| 2022-04-29 | $97.53 | $98.03 | $97.47 | $97.75 | $97.75 | 97,477 |
| 2022-04-28 | $97.34 | $97.57 | $97.14 | $97.39 | $97.39 | 133,279 |
| 2022-04-27 | $97.67 | $97.97 | $97.45 | $97.85 | $97.85 | 174,360 |
| 2022-04-26 | $98.97 | $99.02 | $98.58 | $98.65 | $98.65 | 113,678 |
| 2022-04-25 | $99.37 | $99.39 | $99.14 | $99.29 | $99.29 | 537,847 |
| 2022-04-22 | $100.32 | $100.32 | $99.82 | $100.01 | $100.01 | 149,266 |
| 2022-04-21 | $100.92 | $100.94 | $100.36 | $100.41 | $100.41 | 43,476 |
| 2022-04-20 | $100.41 | $100.67 | $100.37 | $100.58 | $100.58 | 52,904 |
| 2022-04-19 | $100.01 | $100.14 | $99.92 | $99.97 | $99.97 | 110,160 |
| 2022-04-18 | $100.05 | $100.13 | $99.80 | $99.91 | $99.91 | 37,256 |
| 2022-04-14 | $100.35 | $100.41 | $99.70 | $100.29 | $100.29 | 299,258 |
| 2022-04-13 | $100.27 | $100.90 | $100.19 | $100.90 | $100.90 | 49,533 |
| 2022-04-12 | $100.83 | $100.91 | $100.27 | $100.35 | $100.35 | 122,329 |
| 2022-04-11 | $100.89 | $101.01 | $100.78 | $100.86 | $100.86 | 41,285 |
| 2022-04-08 | $100.51 | $100.86 | $100.44 | $100.84 | $100.84 | 92,628 |
| 2022-04-07 | $101.21 | $101.37 | $100.75 | $100.77 | $100.77 | 23,641 |
| 2022-04-06 | $101.27 | $101.31 | $100.86 | $101.04 | $101.04 | 69,145 |
| 2022-04-05 | $101.58 | $101.76 | $101.03 | $101.03 | $101.03 | 98,891 |
| 2022-04-04 | $101.91 | $102.01 | $101.65 | $101.74 | $101.74 | 117,194 |
| 2022-04-01 | $102.36 | $102.49 | $102.27 | $102.49 | $102.49 | 67,898 |
| 2022-03-31 | $102.83 | $103.09 | $102.58 | $102.59 | $102.59 | 56,094 |
| 2022-03-30 | $103.28 | $103.57 | $103.23 | $103.43 | $103.43 | 111,763 |
| 2022-03-29 | $103.18 | $103.28 | $102.67 | $102.88 | $102.88 | 147,785 |
| 2022-03-28 | $101.62 | $101.99 | $101.62 | $101.88 | $101.88 | 32,918 |
| 2022-03-25 | $102.11 | $102.21 | $101.86 | $101.88 | $101.88 | 37,767 |
| 2022-03-24 | $101.82 | $102.14 | $101.73 | $102.00 | $102.00 | 41,601 |
| 2022-03-23 | $101.83 | $102.14 | $101.71 | $102.07 | $102.07 | 98,863 |
| 2022-03-22 | $102.27 | $102.38 | $102.16 | $102.37 | $102.37 | 13,597 |
| 2022-03-21 | $102.46 | $102.61 | $102.15 | $102.16 | $102.16 | 34,188 |
| 2022-03-18 | $102.14 | $102.70 | $102.09 | $102.55 | $102.55 | 122,094 |
| 2022-03-17 | $102.62 | $103.30 | $102.60 | $102.96 | $102.96 | 63,736 |
| 2022-03-16 | $101.91 | $102.60 | $101.61 | $102.58 | $102.58 | 156,822 |
| 2022-03-15 | $101.96 | $102.13 | $101.37 | $101.64 | $101.64 | 26,719 |
| 2022-03-14 | $101.58 | $101.97 | $101.46 | $101.54 | $101.54 | 72,139 |
| 2022-03-11 | $101.93 | $101.94 | $101.14 | $101.20 | $101.20 | 76,835 |
| 2022-03-10 | $102.24 | $102.26 | $101.75 | $101.80 | $101.80 | 63,938 |
| 2022-03-09 | $102.53 | $102.93 | $102.24 | $102.72 | $102.72 | 94,776 |
| 2022-03-08 | $101.23 | $101.65 | $100.88 | $101.22 | $101.22 | 147,999 |
| 2022-03-07 | $101.38 | $101.38 | $100.67 | $100.85 | $100.85 | 132,429 |
| 2022-03-04 | $101.30 | $101.48 | $101.13 | $101.45 | $101.45 | 177,050 |
| 2022-03-03 | $102.94 | $102.94 | $102.43 | $102.69 | $102.69 | 89,828 |
| 2022-03-02 | $103.00 | $103.39 | $102.67 | $103.25 | $103.25 | 61,969 |
| 2022-03-01 | $103.54 | $103.56 | $102.94 | $103.39 | $103.39 | 166,919 |
| 2022-02-28 | $104.04 | $104.37 | $103.93 | $104.06 | $104.06 | 165,742 |
| 2022-02-25 | $104.11 | $104.62 | $103.98 | $104.58 | $104.58 | 78,870 |
| 2022-02-24 | $103.44 | $104.12 | $103.12 | $103.98 | $103.98 | 211,487 |
| 2022-02-23 | $105.32 | $105.32 | $104.87 | $104.89 | $104.89 | 23,695 |
| 2022-02-22 | $105.21 | $105.35 | $105.12 | $105.17 | $105.17 | 23,678 |
| 2022-02-18 | $105.39 | $105.40 | $105.07 | $105.15 | $105.15 | 93,277 |
| 2022-02-17 | $105.54 | $105.63 | $105.43 | $105.43 | $105.43 | 35,070 |
| 2022-02-16 | $105.49 | $105.79 | $105.49 | $105.72 | $105.72 | 36,293 |
| 2022-02-15 | $105.39 | $105.57 | $105.15 | $105.49 | $105.49 | 23,728 |
| 2022-02-14 | $105.04 | $105.09 | $104.77 | $104.85 | $104.85 | 97,863 |
| 2022-02-11 | $105.73 | $105.91 | $105.22 | $105.30 | $105.30 | 124,017 |
| 2022-02-10 | $105.74 | $106.75 | $105.74 | $106.18 | $106.18 | 43,646 |
| 2022-02-09 | $106.12 | $106.27 | $106.05 | $106.11 | $106.11 | 30,088 |
| 2022-02-08 | $106.05 | $106.09 | $105.92 | $106.08 | $106.08 | 38,822 |
| 2022-02-07 | $106.14 | $106.33 | $106.05 | $106.26 | $106.26 | 29,741 |
| 2022-02-04 | $106.25 | $106.46 | $106.02 | $106.42 | $106.42 | 191,121 |
| 2022-02-03 | $105.68 | $106.39 | $105.68 | $106.16 | $106.16 | 226,939 |
| 2022-02-02 | $105.08 | $105.17 | $104.87 | $105.03 | $105.03 | 120,373 |
| 2022-02-01 | $104.55 | $104.73 | $104.38 | $104.67 | $104.67 | 28,463 |
| 2022-01-31 | $103.92 | $104.45 | $103.84 | $104.39 | $104.39 | 206,787 |
| 2022-01-28 | $103.54 | $103.72 | $103.43 | $103.59 | $103.59 | 392,740 |
| 2022-01-27 | $103.62 | $103.67 | $103.40 | $103.50 | $103.50 | 104,367 |
| 2022-01-26 | $104.92 | $104.92 | $104.36 | $104.38 | $104.38 | 114,832 |
| 2022-01-25 | $104.68 | $105.03 | $104.57 | $105.02 | $105.02 | 86,080 |
| 2022-01-24 | $105.00 | $105.29 | $104.91 | $105.18 | $105.18 | 89,384 |
| 2022-01-21 | $105.46 | $105.50 | $105.36 | $105.41 | $105.41 | 48,532 |
| 2022-01-20 | $105.42 | $105.48 | $105.03 | $105.03 | $105.03 | 34,109 |
| 2022-01-19 | $105.45 | $105.52 | $105.36 | $105.47 | $105.47 | 73,597 |
| 2022-01-18 | $105.55 | $105.63 | $105.12 | $105.14 | $105.14 | 91,800 |
| 2022-01-14 | $106.33 | $106.33 | $105.95 | $106.09 | $106.09 | 113,715 |
| 2022-01-13 | $106.63 | $106.69 | $106.41 | $106.42 | $106.42 | 35,369 |
| 2022-01-12 | $106.01 | $106.43 | $106.01 | $106.43 | $106.43 | 50,912 |
| 2022-01-11 | $105.23 | $105.72 | $105.17 | $105.65 | $105.65 | 16,818 |
| 2022-01-10 | $104.98 | $105.35 | $104.94 | $105.30 | $105.30 | 24,136 |
| 2022-01-07 | $105.20 | $105.62 | $105.20 | $105.61 | $105.61 | 51,821 |
| 2022-01-06 | $105.08 | $105.30 | $104.89 | $104.93 | $104.93 | 78,455 |
| 2022-01-05 | $105.33 | $105.45 | $105.07 | $105.13 | $105.13 | 18,046 |
| 2022-01-04 | $104.88 | $105.22 | $104.85 | $104.88 | $104.88 | 11,643 |
| 2022-01-03 | $105.22 | $105.29 | $104.84 | $104.99 | $104.99 | 45,668 |
| 2021-12-31 | $105.45 | $105.83 | $105.40 | $105.76 | $105.76 | 31,969 |
| 2021-12-30 | $105.20 | $105.34 | $105.13 | $105.22 | $105.22 | 42,329 |
| 2021-12-29 | $105.31 | $105.61 | $105.31 | $105.50 | $105.50 | 38,653 |
| 2021-12-28 | $105.15 | $105.23 | $104.96 | $105.18 | $105.18 | 21,430 |
| 2021-12-27 | $105.21 | $105.34 | $105.21 | $105.31 | $105.31 | 27,926 |
| 2021-12-23 | $105.05 | $105.40 | $105.02 | $105.39 | $105.39 | 44,698 |
| 2021-12-22 | $105.23 | $105.46 | $104.97 | $105.44 | $105.44 | 49,630 |
| 2021-12-21 | $104.82 | $104.93 | $104.72 | $104.93 | $104.93 | 45,411 |
| 2021-12-20 | $104.89 | $105.10 | $104.81 | $104.88 | $104.88 | 41,693 |
| 2021-12-17 | $105.16 | $105.16 | $104.46 | $104.50 | $104.50 | 85,902 |
| 2021-12-16 | $105.33 | $105.48 | $105.09 | $105.40 | $105.40 | 29,369 |
| 2021-12-15 | $104.69 | $105.02 | $104.40 | $104.97 | $104.97 | 33,568 |
| 2021-12-14 | $105.03 | $105.12 | $104.63 | $104.64 | $104.64 | 52,924 |
| 2021-12-13 | $104.92 | $105.13 | $104.84 | $104.90 | $104.90 | 22,620 |
| 2021-12-10 | $104.92 | $105.29 | $104.88 | $105.25 | $105.25 | 28,827 |
| 2021-12-09 | $105.22 | $105.22 | $104.92 | $105.05 | $105.05 | 12,746 |
| 2021-12-08 | $105.18 | $105.62 | $105.16 | $105.53 | $105.53 | 38,201 |
| 2021-12-07 | $104.53 | $104.80 | $104.53 | $104.78 | $104.78 | 23,190 |
| 2021-12-06 | $105.18 | $105.18 | $104.84 | $104.91 | $104.91 | 17,215 |
| 2021-12-03 | $105.10 | $105.37 | $104.85 | $105.22 | $105.22 | 40,920 |
| 2021-12-02 | $105.40 | $105.56 | $105.08 | $105.13 | $105.13 | 49,815 |
| 2021-12-01 | $105.56 | $105.62 | $105.14 | $105.22 | $105.22 | 29,205 |
| 2021-11-30 | $105.74 | $105.89 | $104.68 | $105.50 | $105.50 | 50,868 |
| 2021-11-29 | $104.88 | $104.97 | $104.76 | $104.93 | $104.93 | 31,160 |
| 2021-11-26 | $105.01 | $105.30 | $105.00 | $105.20 | $105.20 | 46,179 |
| 2021-11-24 | $104.14 | $104.33 | $104.14 | $104.29 | $104.29 | 51,646 |
| 2021-11-23 | $104.57 | $104.85 | $104.57 | $104.70 | $104.70 | 20,091 |
| 2021-11-22 | $104.62 | $104.83 | $104.52 | $104.57 | $104.57 | 54,842 |
| 2021-11-19 | $105.29 | $105.36 | $105.02 | $105.04 | $105.04 | 74,930 |
| 2021-11-18 | $105.54 | $105.85 | $105.52 | $105.82 | $105.82 | 83,833 |
| 2021-11-17 | $105.29 | $105.42 | $105.16 | $105.38 | $105.38 | 111,436 |
| 2021-11-16 | $105.57 | $105.67 | $105.28 | $105.31 | $105.31 | 49,741 |
| 2021-11-15 | $106.51 | $106.51 | $105.71 | $105.72 | $105.72 | 70,111 |
| 2021-11-12 | $106.48 | $106.60 | $106.45 | $106.58 | $106.58 | 67,512 |
| 2021-11-11 | $106.74 | $106.84 | $106.54 | $106.58 | $106.58 | 34,260 |
| 2021-11-10 | $107.74 | $107.74 | $106.84 | $106.86 | $106.86 | 119,794 |
| 2021-11-09 | $107.92 | $108.05 | $107.76 | $107.95 | $107.95 | 32,130 |
| 2021-11-08 | $107.61 | $107.94 | $107.61 | $107.89 | $107.89 | 24,203 |
| 2021-11-05 | $107.47 | $107.72 | $107.24 | $107.69 | $107.69 | 21,968 |
| 2021-11-04 | $107.55 | $107.68 | $107.36 | $107.60 | $107.60 | 48,988 |
| 2021-11-03 | $107.70 | $108.15 | $107.67 | $107.99 | $107.99 | 58,880 |
| 2021-11-02 | $107.97 | $108.00 | $107.80 | $107.83 | $107.83 | 51,108 |
| 2021-11-01 | $107.90 | $108.08 | $107.67 | $108.06 | $108.06 | 25,155 |
| 2021-10-29 | $108.33 | $108.36 | $107.44 | $107.64 | $107.64 | 111,572 |
| 2021-10-28 | $108.38 | $108.90 | $108.31 | $108.82 | $108.82 | 149,698 |
| 2021-10-27 | $108.21 | $108.21 | $107.96 | $108.04 | $108.04 | 32,411 |
| 2021-10-26 | $108.14 | $108.14 | $107.89 | $108.01 | $108.01 | 57,770 |
| 2021-10-25 | $108.17 | $108.20 | $108.10 | $108.15 | $108.15 | 22,130 |
| 2021-10-22 | $108.37 | $108.54 | $108.27 | $108.47 | $108.47 | 62,210 |
| 2021-10-21 | $108.44 | $108.52 | $108.23 | $108.23 | $108.23 | 68,332 |
| 2021-10-20 | $108.46 | $108.59 | $108.43 | $108.53 | $108.53 | 34,217 |
| 2021-10-19 | $108.45 | $108.59 | $108.35 | $108.41 | $108.41 | 125,735 |
| 2021-10-18 | $108.15 | $108.27 | $108.02 | $108.14 | $108.14 | 182,504 |
| 2021-10-15 | $108.10 | $108.16 | $107.97 | $108.08 | $108.08 | 202,496 |
| 2021-10-14 | $108.07 | $108.12 | $107.96 | $108.05 | $108.05 | 284,678 |
| 2021-10-13 | $107.72 | $108.08 | $107.72 | $108.05 | $108.05 | 62,553 |
| 2021-10-12 | $107.56 | $107.61 | $107.38 | $107.46 | $107.46 | 66,359 |
| 2021-10-11 | $107.83 | $107.93 | $107.64 | $107.64 | $107.64 | 77,957 |
| 2021-10-08 | $107.74 | $107.89 | $107.69 | $107.78 | $107.78 | 82,056 |
| 2021-10-07 | $107.65 | $107.81 | $107.65 | $107.68 | $107.68 | 67,179 |
| 2021-10-06 | $107.59 | $107.74 | $107.47 | $107.74 | $107.74 | 258,986 |
| 2021-10-05 | $108.04 | $108.22 | $107.93 | $108.10 | $108.10 | 57,503 |
| 2021-10-04 | $108.41 | $108.47 | $108.26 | $108.29 | $108.29 | 125,925 |
| 2021-10-01 | $108.18 | $108.18 | $108.00 | $108.08 | $108.08 | 68,362 |
| 2021-09-30 | $108.02 | $108.11 | $107.78 | $107.97 | $107.97 | 67,735 |
| 2021-09-29 | $108.52 | $108.52 | $108.05 | $108.06 | $108.06 | 272,362 |
| 2021-09-28 | $108.93 | $109.03 | $108.77 | $108.97 | $108.97 | 95,039 |
| 2021-09-27 | $109.06 | $109.13 | $109.02 | $109.03 | $109.03 | 66,195 |
| 2021-09-24 | $109.21 | $109.30 | $109.13 | $109.23 | $109.23 | 52,996 |
| 2021-09-23 | $109.35 | $109.54 | $109.35 | $109.51 | $109.51 | 64,718 |
| 2021-09-22 | $109.35 | $109.56 | $108.95 | $109.02 | $109.02 | 48,300 |
| 2021-09-21 | $109.38 | $109.41 | $109.25 | $109.39 | $109.39 | 35,999 |
| 2021-09-20 | $109.25 | $109.45 | $109.22 | $109.38 | $109.38 | 163,064 |
| 2021-09-17 | $109.61 | $109.65 | $109.35 | $109.41 | $109.41 | 256,912 |
| 2021-09-16 | $109.60 | $109.75 | $109.57 | $109.73 | $109.73 | 52,405 |
| 2021-09-15 | $110.20 | $110.22 | $110.07 | $110.18 | $110.18 | 22,863 |
| 2021-09-14 | $110.38 | $110.39 | $110.02 | $110.06 | $110.06 | 35,918 |
| 2021-09-13 | $109.96 | $110.18 | $109.96 | $110.12 | $110.12 | 39,239 |
| 2021-09-10 | $110.30 | $110.38 | $110.14 | $110.14 | $110.14 | 64,012 |
| 2021-09-09 | $110.33 | $110.40 | $110.10 | $110.28 | $110.28 | 71,367 |
| 2021-09-08 | $110.22 | $110.31 | $110.11 | $110.21 | $110.21 | 84,224 |
| 2021-09-07 | $110.53 | $110.64 | $110.44 | $110.44 | $110.44 | 32,958 |
| 2021-09-03 | $111.00 | $111.02 | $110.76 | $110.85 | $110.85 | 70,122 |
| 2021-09-02 | $110.58 | $110.81 | $110.57 | $110.80 | $110.80 | 40,479 |
| 2021-09-01 | $110.50 | $110.62 | $109.83 | $110.47 | $110.47 | 32,981 |
| 2021-08-31 | $110.29 | $110.44 | $110.08 | $110.18 | $110.18 | 72,986 |
| 2021-08-30 | $110.05 | $110.14 | $109.97 | $110.11 | $110.11 | 28,046 |
| 2021-08-27 | $109.56 | $110.10 | $109.56 | $110.09 | $110.09 | 53,282 |
| 2021-08-26 | $109.69 | $109.76 | $109.64 | $109.67 | $109.67 | 11,443 |
| 2021-08-25 | $109.54 | $109.92 | $109.50 | $109.92 | $109.92 | 36,399 |
| 2021-08-24 | $109.56 | $109.78 | $109.55 | $109.72 | $109.72 | 45,613 |
| 2021-08-23 | $109.55 | $109.64 | $109.43 | $109.60 | $109.60 | 31,852 |
| 2021-08-20 | $108.99 | $109.23 | $108.94 | $109.20 | $109.20 | 41,549 |
| 2021-08-19 | $109.14 | $109.20 | $108.96 | $108.99 | $108.99 | 57,574 |
| 2021-08-18 | $109.33 | $109.57 | $109.16 | $109.32 | $109.32 | 38,064 |
| 2021-08-17 | $109.52 | $109.59 | $109.29 | $109.32 | $109.32 | 30,457 |
| 2021-08-16 | $109.96 | $110.04 | $109.87 | $109.93 | $109.93 | 8,557 |
| 2021-08-13 | $109.86 | $110.16 | $109.81 | $110.13 | $110.13 | 27,548 |
| 2021-08-12 | $109.50 | $109.58 | $109.45 | $109.55 | $109.55 | 21,693 |
| 2021-08-11 | $109.58 | $109.68 | $109.52 | $109.61 | $109.61 | 21,101 |
| 2021-08-10 | $109.34 | $109.43 | $109.31 | $109.40 | $109.40 | 35,163 |
| 2021-08-09 | $109.78 | $109.82 | $109.53 | $109.53 | $109.53 | 22,657 |
| 2021-08-06 | $110.00 | $110.00 | $109.73 | $109.76 | $109.76 | 23,935 |
| 2021-08-05 | $110.55 | $110.57 | $110.47 | $110.49 | $110.49 | 16,259 |
| 2021-08-04 | $111.09 | $111.10 | $110.51 | $110.52 | $110.52 | 35,381 |
| 2021-08-03 | $110.88 | $110.89 | $110.71 | $110.81 | $110.81 | 24,927 |
| 2021-08-02 | $110.91 | $111.00 | $110.81 | $110.86 | $110.86 | 24,622 |
| 2021-07-30 | $110.93 | $110.99 | $110.69 | $110.78 | $110.78 | 74,318 |
| 2021-07-29 | $110.91 | $111.06 | $110.91 | $111.03 | $111.03 | 67,211 |
| 2021-07-28 | $110.14 | $110.66 | $110.00 | $110.65 | $110.65 | 37,379 |
| 2021-07-27 | $110.41 | $110.57 | $110.28 | $110.39 | $110.39 | 24,100 |
| 2021-07-26 | $110.08 | $110.35 | $110.08 | $110.26 | $110.26 | 31,746 |
| 2021-07-23 | $109.92 | $109.98 | $109.80 | $109.94 | $109.94 | 55,547 |
| 2021-07-22 | $110.47 | $110.47 | $109.84 | $109.95 | $109.95 | 18,140 |
| 2021-07-21 | $109.90 | $110.25 | $109.88 | $110.23 | $110.23 | 21,123 |
| 2021-07-20 | $109.84 | $110.08 | $109.81 | $110.05 | $110.05 | 24,266 |
| 2021-07-19 | $110.34 | $110.43 | $110.18 | $110.18 | $110.18 | 28,964 |
| 2021-07-16 | $110.30 | $110.35 | $110.21 | $110.24 | $110.24 | 21,739 |
| 2021-07-15 | $110.39 | $110.41 | $110.21 | $110.34 | $110.34 | 12,772 |
| 2021-07-14 | $110.41 | $110.60 | $110.35 | $110.55 | $110.55 | 30,254 |
| 2021-07-13 | $110.26 | $110.51 | $109.98 | $109.98 | $109.98 | 46,227 |
| 2021-07-12 | $110.81 | $110.88 | $110.72 | $110.79 | $110.79 | 20,740 |
| 2021-07-09 | $110.89 | $110.99 | $110.80 | $110.97 | $110.97 | 51,824 |
| 2021-07-08 | $110.78 | $110.88 | $110.59 | $110.69 | $110.69 | 56,005 |
| 2021-07-07 | $110.34 | $110.40 | $110.12 | $110.20 | $110.20 | 30,623 |
| 2021-07-06 | $110.57 | $110.63 | $110.33 | $110.48 | $110.48 | 31,004 |
| 2021-07-02 | $110.62 | $110.97 | $110.55 | $110.86 | $110.86 | 91,305 |
| 2021-07-01 | $110.95 | $110.95 | $110.67 | $110.74 | $110.74 | 40,722 |
| 2021-06-30 | $110.96 | $110.96 | $110.71 | $110.81 | $110.81 | 32,002 |
| 2021-06-29 | $111.11 | $111.33 | $111.06 | $111.23 | $111.23 | 52,892 |
| 2021-06-28 | $111.40 | $111.56 | $111.33 | $111.46 | $111.46 | 35,055 |
| 2021-06-25 | $111.83 | $111.91 | $111.49 | $111.59 | $111.59 | 49,662 |
| 2021-06-24 | $111.62 | $111.71 | $111.47 | $111.57 | $111.57 | 14,416 |
| 2021-06-23 | $111.75 | $111.89 | $111.45 | $111.47 | $111.47 | 22,730 |
| 2021-06-22 | $111.32 | $111.75 | $111.24 | $111.65 | $111.65 | 31,406 |
| 2021-06-21 | $111.26 | $111.46 | $111.24 | $111.43 | $111.43 | 71,386 |
| 2021-06-18 | $111.03 | $111.09 | $110.77 | $110.94 | $110.94 | 159,772 |
| 2021-06-17 | $111.73 | $111.73 | $111.20 | $111.28 | $111.28 | 121,941 |
| 2021-06-16 | $113.24 | $113.38 | $112.17 | $112.26 | $112.26 | 100,762 |
| 2021-06-15 | $113.40 | $113.41 | $113.30 | $113.38 | $113.38 | 13,721 |
| 2021-06-14 | $113.38 | $113.41 | $113.30 | $113.33 | $113.33 | 30,627 |
| 2021-06-11 | $113.42 | $113.42 | $113.09 | $113.24 | $113.24 | 65,248 |
| 2021-06-10 | $113.61 | $113.99 | $113.61 | $113.83 | $113.83 | 35,023 |
| 2021-06-09 | $114.20 | $114.24 | $113.86 | $113.89 | $113.89 | 15,224 |
| 2021-06-08 | $113.87 | $114.02 | $113.85 | $113.86 | $113.86 | 15,546 |
| 2021-06-07 | $113.81 | $114.10 | $113.81 | $114.04 | $114.04 | 27,776 |
| 2021-06-04 | $113.87 | $113.98 | $113.76 | $113.83 | $113.83 | 52,963 |
| 2021-06-03 | $113.72 | $113.72 | $113.37 | $113.49 | $113.49 | 43,588 |
| 2021-06-02 | $114.03 | $114.29 | $114.00 | $114.22 | $114.22 | 41,127 |
| 2021-06-01 | $114.40 | $114.63 | $114.31 | $114.34 | $114.34 | 48,263 |
| 2021-05-28 | $113.63 | $114.17 | $113.61 | $114.05 | $114.05 | 41,540 |
| 2021-05-27 | $114.02 | $114.23 | $113.97 | $114.15 | $114.15 | 35,855 |
| 2021-05-26 | $114.38 | $114.50 | $113.99 | $114.08 | $114.08 | 40,460 |
| 2021-05-25 | $114.58 | $114.66 | $114.41 | $114.60 | $114.60 | 72,063 |
| 2021-05-24 | $114.31 | $114.42 | $114.23 | $114.31 | $114.31 | 25,424 |
| 2021-05-21 | $114.12 | $114.12 | $113.79 | $114.02 | $114.02 | 42,225 |
| 2021-05-20 | $114.26 | $114.44 | $114.24 | $114.44 | $114.44 | 41,485 |
| 2021-05-19 | $114.32 | $114.52 | $113.80 | $113.92 | $113.92 | 118,822 |
| 2021-05-18 | $114.30 | $114.45 | $114.16 | $114.43 | $114.43 | 66,847 |
| 2021-05-17 | $113.68 | $113.80 | $113.62 | $113.79 | $113.79 | 29,357 |
| 2021-05-14 | $113.58 | $113.71 | $113.56 | $113.63 | $113.63 | 72,703 |
| 2021-05-13 | $113.08 | $113.23 | $112.90 | $113.13 | $113.13 | 23,047 |
| 2021-05-12 | $113.20 | $113.33 | $112.93 | $113.01 | $113.01 | 61,876 |
| 2021-05-11 | $113.77 | $113.94 | $113.70 | $113.73 | $113.73 | 36,609 |
| 2021-05-10 | $113.95 | $114.00 | $113.63 | $113.66 | $113.66 | 39,169 |
| 2021-05-07 | $113.30 | $113.95 | $113.30 | $113.93 | $113.93 | 152,699 |
| 2021-05-06 | $112.83 | $113.00 | $112.78 | $112.93 | $112.93 | 45,759 |
| 2021-05-05 | $112.36 | $112.39 | $112.27 | $112.36 | $112.36 | 8,251 |
| 2021-05-04 | $112.54 | $112.65 | $112.37 | $112.48 | $112.48 | 71,388 |
| 2021-05-03 | $112.87 | $113.06 | $112.80 | $112.95 | $112.95 | 65,224 |
| 2021-04-30 | $113.18 | $113.18 | $112.53 | $112.58 | $112.58 | 155,186 |
| 2021-04-29 | $113.52 | $113.58 | $113.34 | $113.56 | $113.56 | 50,487 |
| 2021-04-28 | $113.02 | $113.62 | $112.91 | $113.57 | $113.57 | 73,358 |
| 2021-04-27 | $113.12 | $113.21 | $113.04 | $113.21 | $113.21 | 43,457 |
| 2021-04-26 | $113.10 | $113.24 | $112.97 | $113.20 | $113.20 | 210,359 |
| 2021-04-23 | $112.96 | $113.32 | $112.82 | $113.31 | $113.31 | 116,667 |
| 2021-04-22 | $112.67 | $112.67 | $112.33 | $112.49 | $112.49 | 212,573 |
| 2021-04-21 | $112.42 | $112.74 | $112.39 | $112.69 | $112.69 | 29,412 |
| 2021-04-20 | $112.77 | $112.88 | $112.59 | $112.70 | $112.70 | 44,232 |
| 2021-04-19 | $112.62 | $112.75 | $112.52 | $112.75 | $112.75 | 338,945 |
| 2021-04-16 | $112.23 | $112.33 | $111.39 | $112.20 | $112.20 | 289,597 |
| 2021-04-15 | $112.12 | $112.23 | $112.01 | $112.18 | $112.18 | 82,375 |
| 2021-04-14 | $112.06 | $112.27 | $111.97 | $112.22 | $112.22 | 48,821 |
| 2021-04-13 | $111.78 | $111.99 | $111.71 | $111.99 | $111.99 | 53,858 |
| 2021-04-12 | $111.56 | $111.62 | $111.46 | $111.53 | $111.53 | 42,443 |
| 2021-04-09 | $111.30 | $111.57 | $111.27 | $111.49 | $111.49 | 41,746 |
| 2021-04-08 | $111.41 | $111.73 | $111.34 | $111.61 | $111.61 | 54,962 |
| 2021-04-07 | $111.43 | $111.59 | $111.13 | $111.23 | $111.23 | 100,124 |
| 2021-04-06 | $110.86 | $111.26 | $110.86 | $111.23 | $111.23 | 236,124 |
| 2021-04-05 | $110.38 | $110.73 | $110.38 | $110.71 | $110.71 | 75,874 |
| 2021-04-01 | $110.18 | $110.37 | $110.01 | $110.36 | $110.36 | 44,403 |
| 2021-03-31 | $109.89 | $110.15 | $109.83 | $109.87 | $109.87 | 76,278 |
| 2021-03-30 | $109.87 | $109.93 | $109.74 | $109.82 | $109.82 | 43,779 |
| 2021-03-29 | $110.40 | $110.42 | $110.22 | $110.27 | $110.27 | 43,396 |
| 2021-03-26 | $110.42 | $110.60 | $110.40 | $110.55 | $110.55 | 37,361 |
| 2021-03-25 | $110.69 | $110.73 | $110.23 | $110.27 | $110.27 | 76,245 |
| 2021-03-24 | $110.78 | $110.94 | $110.70 | $110.70 | $110.70 | 72,785 |
| 2021-03-23 | $111.28 | $111.37 | $111.03 | $111.03 | $111.03 | 65,025 |
| 2021-03-22 | $111.72 | $111.96 | $111.68 | $111.86 | $111.86 | 37,860 |
| 2021-03-19 | $111.36 | $111.65 | $111.31 | $111.58 | $111.58 | 79,490 |
| 2021-03-18 | $111.66 | $111.89 | $111.60 | $111.63 | $111.63 | 97,625 |
| 2021-03-17 | $111.62 | $112.33 | $111.52 | $112.29 | $112.29 | 174,776 |
| 2021-03-16 | $111.73 | $111.73 | $111.39 | $111.59 | $111.59 | 84,770 |
| 2021-03-15 | $111.78 | $111.90 | $111.67 | $111.83 | $111.83 | 40,938 |
| 2021-03-12 | $111.81 | $112.14 | $111.70 | $112.12 | $112.12 | 60,607 |
| 2021-03-11 | $112.07 | $112.43 | $111.89 | $112.43 | $112.43 | 65,801 |
| 2021-03-10 | $111.79 | $111.84 | $111.47 | $111.82 | $111.82 | 96,755 |
| 2021-03-09 | $111.57 | $111.64 | $111.41 | $111.60 | $111.60 | 102,792 |
| 2021-03-08 | $111.31 | $111.43 | $111.06 | $111.08 | $111.08 | 112,208 |
| 2021-03-05 | $111.98 | $111.98 | $111.64 | $111.72 | $111.72 | 161,005 |
| 2021-03-04 | $112.86 | $112.99 | $112.17 | $112.23 | $112.23 | 142,027 |
| 2021-03-03 | $113.05 | $113.28 | $112.98 | $113.10 | $113.10 | 76,125 |
| 2021-03-02 | $112.94 | $113.40 | $112.87 | $113.38 | $113.38 | 64,701 |
| 2021-03-01 | $113.03 | $113.09 | $112.81 | $112.97 | $112.97 | 149,658 |
| 2021-02-26 | $113.75 | $113.83 | $113.14 | $113.14 | $113.14 | 209,618 |
| 2021-02-25 | $114.65 | $114.81 | $114.07 | $114.09 | $114.09 | 122,335 |
| 2021-02-24 | $113.77 | $114.13 | $113.58 | $114.09 | $114.09 | 64,151 |
| 2021-02-23 | $113.97 | $114.10 | $113.85 | $113.95 | $113.95 | 23,922 |
| 2021-02-22 | $113.89 | $114.13 | $113.78 | $113.97 | $113.97 | 58,346 |
| 2021-02-19 | $113.66 | $113.86 | $113.58 | $113.65 | $113.65 | 73,417 |
| 2021-02-18 | $113.26 | $113.43 | $113.17 | $113.41 | $113.41 | 89,322 |
| 2021-02-17 | $112.95 | $113.01 | $112.82 | $112.95 | $112.95 | 169,842 |
| 2021-02-16 | $113.56 | $113.71 | $113.47 | $113.63 | $113.63 | 128,465 |
| 2021-02-12 | $113.40 | $113.78 | $113.33 | $113.68 | $113.68 | 70,309 |
| 2021-02-11 | $113.85 | $113.93 | $113.74 | $113.82 | $113.82 | 76,971 |
| 2021-02-10 | $113.87 | $113.89 | $113.69 | $113.72 | $113.72 | 73,625 |
| 2021-02-09 | $113.50 | $113.72 | $113.43 | $113.68 | $113.68 | 59,898 |
| 2021-02-08 | $113.04 | $113.21 | $112.91 | $113.09 | $113.09 | 57,631 |
| 2021-02-05 | $112.74 | $113.06 | $112.72 | $113.05 | $113.05 | 112,888 |
| 2021-02-04 | $112.47 | $112.49 | $112.21 | $112.28 | $112.28 | 167,127 |
| 2021-02-03 | $112.83 | $112.96 | $112.70 | $112.91 | $112.91 | 93,704 |
| 2021-02-02 | $113.05 | $113.05 | $112.73 | $112.98 | $112.98 | 167,360 |
| 2021-02-01 | $113.55 | $113.55 | $113.13 | $113.13 | $113.13 | 79,223 |
| 2021-01-29 | $114.01 | $114.04 | $113.81 | $113.87 | $113.87 | 110,000 |
| 2021-01-28 | $113.81 | $113.96 | $113.76 | $113.80 | $113.80 | 27,610 |
| 2021-01-27 | $113.62 | $113.77 | $113.18 | $113.62 | $113.62 | 153,826 |
| 2021-01-26 | $114.10 | $114.26 | $113.95 | $114.21 | $114.21 | 147,618 |
| 2021-01-25 | $113.99 | $114.01 | $113.72 | $113.94 | $113.94 | 123,001 |
| 2021-01-22 | $114.13 | $114.36 | $114.12 | $114.20 | $114.20 | 87,551 |
| 2021-01-21 | $114.00 | $114.25 | $113.93 | $114.25 | $114.25 | 87,713 |
| 2021-01-20 | $113.60 | $113.72 | $113.40 | $113.65 | $113.65 | 61,336 |
| 2021-01-19 | $113.99 | $113.99 | $113.77 | $113.86 | $113.86 | 94,603 |
| 2021-01-15 | $113.68 | $113.75 | $113.38 | $113.38 | $113.38 | 113,806 |
| 2021-01-14 | $113.81 | $114.33 | $113.73 | $114.19 | $114.19 | 220,384 |
| 2021-01-13 | $114.15 | $114.35 | $113.99 | $114.10 | $114.10 | 74,972 |
| 2021-01-12 | $114.02 | $114.63 | $114.02 | $114.59 | $114.59 | 77,147 |
| 2021-01-11 | $114.08 | $114.29 | $113.93 | $114.09 | $114.09 | 185,212 |
| 2021-01-08 | $115.30 | $115.32 | $114.51 | $114.80 | $114.80 | 76,687 |
| 2021-01-07 | $115.23 | $115.28 | $115.02 | $115.18 | $115.18 | 59,296 |
| 2021-01-06 | $115.52 | $115.86 | $115.22 | $115.74 | $115.74 | 114,193 |
| 2021-01-05 | $115.29 | $115.58 | $115.11 | $115.44 | $115.44 | 55,094 |
| 2021-01-04 | $115.59 | $115.59 | $114.97 | $115.06 | $115.06 | 100,858 |
| 2020-12-31 | $115.36 | $115.36 | $114.71 | $114.74 | $114.74 | 94,795 |
| 2020-12-30 | $115.29 | $115.56 | $115.29 | $115.47 | $115.47 | 52,675 |
| 2020-12-29 | $115.14 | $115.25 | $114.94 | $115.04 | $115.04 | 52,380 |
| 2020-12-28 | $114.79 | $114.97 | $114.62 | $114.73 | $114.73 | 36,280 |
| 2020-12-24 | $114.44 | $114.58 | $114.44 | $114.47 | $114.47 | 25,762 |
| 2020-12-23 | $114.61 | $114.75 | $114.40 | $114.56 | $114.56 | 58,533 |
| 2020-12-22 | $114.84 | $114.86 | $114.14 | $114.19 | $114.19 | 84,416 |
| 2020-12-21 | $114.74 | $115.11 | $114.68 | $114.91 | $114.91 | 80,189 |
| 2020-12-18 | $115.08 | $115.10 | $114.88 | $115.05 | $115.05 | 50,846 |
| 2020-12-17 | $115.07 | $115.31 | $114.99 | $115.23 | $115.23 | 91,238 |
| 2020-12-16 | $114.53 | $114.69 | $113.94 | $114.50 | $114.50 | 83,030 |
| 2020-12-15 | $114.21 | $114.34 | $114.14 | $114.25 | $114.25 | 85,555 |
| 2020-12-14 | $114.22 | $114.33 | $113.92 | $114.16 | $114.16 | 54,568 |
| 2020-12-11 | $113.94 | $113.95 | $113.80 | $113.85 | $113.85 | 29,720 |
| 2020-12-10 | $113.76 | $114.22 | $113.76 | $114.13 | $114.13 | 42,547 |
| 2020-12-09 | $113.85 | $113.87 | $113.36 | $113.51 | $113.51 | 48,288 |
| 2020-12-08 | $113.98 | $114.01 | $113.73 | $113.80 | $113.80 | 110,233 |
| 2020-12-07 | $114.06 | $114.34 | $113.80 | $113.80 | $113.80 | 67,444 |
| 2020-12-04 | $114.26 | $114.40 | $113.85 | $114.00 | $114.00 | 69,796 |
| 2020-12-03 | $114.27 | $114.42 | $114.06 | $114.17 | $114.17 | 111,700 |
| 2020-12-02 | $113.45 | $113.80 | $113.45 | $113.75 | $113.75 | 44,907 |
| 2020-12-01 | $112.62 | $113.50 | $112.59 | $113.48 | $113.48 | 86,752 |
| 2020-11-30 | $112.76 | $112.80 | $112.12 | $112.13 | $112.13 | 54,179 |
| 2020-11-27 | $112.17 | $112.44 | $112.17 | $112.41 | $112.41 | 65,618 |
| 2020-11-25 | $111.83 | $112.12 | $111.82 | $112.10 | $112.10 | 50,811 |
| 2020-11-24 | $111.38 | $111.81 | $111.34 | $111.81 | $111.81 | 181,670 |
| 2020-11-23 | $111.79 | $111.84 | $110.93 | $111.26 | $111.26 | 366,785 |
| 2020-11-20 | $111.61 | $111.62 | $111.40 | $111.46 | $111.46 | 17,128 |
| 2020-11-19 | $111.11 | $111.68 | $111.11 | $111.67 | $111.67 | 31,606 |
| 2020-11-18 | $111.57 | $111.62 | $111.42 | $111.42 | $111.42 | 27,079 |
| 2020-11-17 | $111.68 | $111.69 | $111.50 | $111.53 | $111.53 | 37,352 |
| 2020-11-16 | $111.22 | $111.44 | $111.16 | $111.42 | $111.42 | 25,766 |
| 2020-11-13 | $111.11 | $111.27 | $111.09 | $111.24 | $111.24 | 47,367 |
| 2020-11-12 | $110.83 | $111.10 | $110.83 | $111.00 | $111.00 | 34,549 |
| 2020-11-11 | $110.53 | $110.77 | $110.45 | $110.75 | $110.75 | 44,647 |
| 2020-11-10 | $111.18 | $111.27 | $110.99 | $111.03 | $111.03 | 48,650 |
| 2020-11-09 | $112.04 | $112.04 | $110.92 | $111.05 | $111.05 | 172,326 |
| 2020-11-06 | $111.67 | $111.80 | $111.45 | $111.69 | $111.69 | 85,828 |
| 2020-11-05 | $111.23 | $111.37 | $110.89 | $111.21 | $111.21 | 93,200 |
| 2020-11-04 | $109.99 | $110.33 | $109.87 | $110.10 | $110.10 | 183,322 |
| 2020-11-03 | $110.22 | $110.41 | $110.04 | $110.08 | $110.08 | 45,830 |
| 2020-11-02 | $109.44 | $109.49 | $109.32 | $109.47 | $109.47 | 219,662 |
| 2020-10-30 | $109.95 | $109.98 | $109.50 | $109.54 | $109.54 | 257,419 |
| 2020-10-29 | $110.12 | $110.18 | $109.62 | $109.85 | $109.85 | 281,937 |
| 2020-10-28 | $110.40 | $110.62 | $110.27 | $110.50 | $110.50 | 345,666 |
| 2020-10-27 | $111.28 | $111.37 | $111.10 | $111.11 | $111.11 | 110,388 |
| 2020-10-26 | $111.22 | $111.25 | $111.08 | $111.09 | $111.09 | 45,909 |
| 2020-10-23 | $111.52 | $111.62 | $111.27 | $111.59 | $111.59 | 92,252 |
| 2020-10-22 | $111.37 | $111.37 | $111.19 | $111.22 | $111.22 | 251,959 |
| 2020-10-21 | $111.47 | $111.79 | $111.46 | $111.58 | $111.58 | 352,702 |
| 2020-10-20 | $111.19 | $111.41 | $111.16 | $111.25 | $111.25 | 314,359 |
| 2020-10-19 | $110.85 | $110.96 | $110.72 | $110.74 | $110.74 | 153,862 |
| 2020-10-16 | $110.43 | $110.43 | $110.22 | $110.27 | $110.27 | 331,823 |
| 2020-10-15 | $110.05 | $110.15 | $109.98 | $110.15 | $110.15 | 362,863 |
| 2020-10-14 | $110.68 | $110.74 | $110.49 | $110.59 | $110.59 | 285,997 |
| 2020-10-13 | $110.74 | $110.74 | $110.38 | $110.57 | $110.57 | 261,465 |
| 2020-10-12 | $111.11 | $111.19 | $111.06 | $111.15 | $111.15 | 173,659 |
| 2020-10-09 | $111.16 | $111.31 | $111.05 | $111.28 | $111.28 | 231,288 |
| 2020-10-08 | $110.55 | $110.67 | $110.42 | $110.65 | $110.65 | 309,446 |
| 2020-10-07 | $110.81 | $110.84 | $110.62 | $110.68 | $110.68 | 310,478 |
| 2020-10-06 | $111.03 | $111.05 | $110.47 | $110.58 | $110.58 | 159,443 |
| 2020-10-05 | $110.77 | $111.03 | $110.77 | $110.93 | $110.93 | 199,695 |
| 2020-10-02 | $110.23 | $110.37 | $110.16 | $110.22 | $110.22 | 57,860 |
| 2020-10-01 | $110.48 | $110.66 | $110.37 | $110.59 | $110.59 | 67,605 |
| 2020-09-30 | $110.24 | $110.59 | $110.00 | $110.37 | $110.37 | 100,625 |
| 2020-09-29 | $110.19 | $110.57 | $110.19 | $110.51 | $110.51 | 124,716 |
| 2020-09-28 | $109.87 | $109.95 | $109.63 | $109.85 | $109.85 | 75,904 |
| 2020-09-25 | $109.51 | $109.56 | $109.32 | $109.44 | $109.44 | 131,608 |
| 2020-09-24 | $109.63 | $110.00 | $109.50 | $109.87 | $109.87 | 135,309 |
| 2020-09-23 | $110.05 | $110.18 | $109.70 | $109.82 | $109.82 | 134,293 |
| 2020-09-22 | $110.68 | $110.72 | $110.09 | $110.26 | $110.26 | 132,254 |
| 2020-09-21 | $110.84 | $110.86 | $110.47 | $110.78 | $110.78 | 105,280 |
| 2020-09-18 | $111.51 | $111.75 | $111.36 | $111.57 | $111.57 | 100,234 |
| 2020-09-17 | $111.16 | $111.59 | $111.07 | $111.57 | $111.57 | 31,970 |
| 2020-09-16 | $111.68 | $111.68 | $111.01 | $111.13 | $111.13 | 68,597 |
| 2020-09-15 | $111.83 | $111.85 | $111.50 | $111.57 | $111.57 | 34,014 |
| 2020-09-14 | $111.87 | $111.93 | $111.69 | $111.73 | $111.73 | 36,290 |
| 2020-09-11 | $111.59 | $111.59 | $111.38 | $111.53 | $111.53 | 40,389 |
| 2020-09-10 | $112.08 | $112.22 | $111.23 | $111.31 | $111.31 | 75,910 |
| 2020-09-09 | $111.31 | $111.41 | $111.13 | $111.19 | $111.19 | 87,057 |
| 2020-09-08 | $110.99 | $111.15 | $110.84 | $110.95 | $110.95 | 87,137 |
| 2020-09-04 | $111.18 | $111.64 | $110.98 | $111.55 | $111.55 | 240,529 |
| 2020-09-03 | $111.63 | $111.76 | $111.33 | $111.67 | $111.67 | 256,999 |
| 2020-09-02 | $111.53 | $111.63 | $111.39 | $111.62 | $111.62 | 147,850 |
| 2020-09-01 | $113.00 | $113.04 | $112.15 | $112.22 | $112.22 | 227,622 |
| 2020-08-31 | $112.48 | $112.73 | $112.32 | $112.42 | $112.42 | 112,456 |
| 2020-08-28 | $112.03 | $112.19 | $111.84 | $112.10 | $112.10 | 117,394 |
| 2020-08-27 | $111.87 | $111.98 | $110.87 | $111.36 | $111.36 | 300,074 |
| 2020-08-26 | $111.14 | $111.56 | $111.14 | $111.44 | $111.44 | 137,415 |
| 2020-08-25 | $111.51 | $111.58 | $111.27 | $111.47 | $111.47 | 326,894 |
| 2020-08-24 | $111.53 | $111.53 | $111.04 | $111.11 | $111.11 | 207,194 |
| 2020-08-21 | $111.00 | $111.13 | $110.77 | $111.13 | $111.13 | 198,488 |
| 2020-08-20 | $111.32 | $111.81 | $111.29 | $111.79 | $111.79 | 68,487 |
| 2020-08-19 | $112.55 | $112.59 | $111.49 | $111.64 | $111.64 | 146,930 |
| 2020-08-18 | $112.67 | $112.76 | $112.34 | $112.48 | $112.48 | 200,526 |
| 2020-08-17 | $111.78 | $111.96 | $111.74 | $111.87 | $111.87 | 95,106 |
| 2020-08-14 | $111.46 | $111.68 | $111.33 | $111.56 | $111.56 | 82,375 |
| 2020-08-13 | $111.54 | $111.83 | $111.17 | $111.30 | $111.30 | 82,341 |
| 2020-08-12 | $111.16 | $111.34 | $110.95 | $111.11 | $111.11 | 64,567 |
| 2020-08-11 | $110.92 | $111.11 | $110.53 | $110.62 | $110.62 | 120,913 |
| 2020-08-10 | $110.91 | $111.11 | $110.63 | $110.67 | $110.67 | 133,969 |
| 2020-08-07 | $110.97 | $111.20 | $110.81 | $111.10 | $111.10 | 280,006 |
| 2020-08-06 | $111.68 | $112.11 | $111.45 | $111.94 | $111.94 | 143,636 |
| 2020-08-05 | $111.96 | $112.23 | $111.78 | $111.81 | $111.81 | 320,000 |
| 2020-08-04 | $110.56 | $111.28 | $110.52 | $111.26 | $111.26 | 318,716 |
| 2020-08-03 | $110.41 | $110.90 | $110.31 | $110.88 | $110.88 | 320,653 |
| 2020-07-31 | $111.49 | $111.71 | $110.90 | $111.06 | $111.06 | 264,783 |
| 2020-07-30 | $111.17 | $111.69 | $111.01 | $111.69 | $111.69 | 248,359 |
| 2020-07-29 | $110.80 | $111.31 | $110.77 | $111.03 | $111.03 | 220,951 |
| 2020-07-28 | $110.62 | $110.72 | $110.43 | $110.46 | $110.46 | 469,091 |
| 2020-07-27 | $110.66 | $111.08 | $110.65 | $110.75 | $110.75 | 594,321 |
| 2020-07-24 | $109.55 | $109.85 | $109.39 | $109.78 | $109.78 | 261,774 |
| 2020-07-23 | $109.00 | $109.63 | $108.97 | $109.34 | $109.34 | 130,802 |
| 2020-07-22 | $109.28 | $109.41 | $109.06 | $109.18 | $109.18 | 130,269 |
| 2020-07-21 | $107.90 | $108.84 | $107.87 | $108.69 | $108.69 | 184,977 |
| 2020-07-20 | $107.77 | $107.98 | $107.57 | $107.98 | $107.98 | 101,284 |
| 2020-07-17 | $107.74 | $107.93 | $107.74 | $107.89 | $107.89 | 76,500 |
| 2020-07-16 | $107.66 | $107.90 | $107.25 | $107.37 | $107.37 | 69,000 |
| 2020-07-15 | $107.96 | $108.02 | $107.56 | $107.63 | $107.63 | 88,200 |
| 2020-07-14 | $107.23 | $107.62 | $107.18 | $107.44 | $107.44 | 78,900 |
| 2020-07-13 | $106.99 | $107.28 | $106.99 | $107.04 | $107.04 | 68,800 |
| 2020-07-10 | $106.69 | $106.78 | $106.56 | $106.60 | $106.60 | 51,400 |
| 2020-07-09 | $107.02 | $107.02 | $106.46 | $106.47 | $106.47 | 32,300 |
| 2020-07-08 | $106.65 | $107.05 | $106.65 | $106.92 | $106.92 | 50,200 |
| 2020-07-07 | $106.66 | $106.66 | $106.33 | $106.33 | $106.33 | 33,400 |
| 2020-07-06 | $106.93 | $107.03 | $106.67 | $106.71 | $106.71 | 58,200 |
| 2020-07-02 | $106.29 | $106.41 | $105.91 | $106.04 | $106.04 | 108,000 |
| 2020-07-01 | $105.90 | $106.32 | $105.90 | $106.15 | $106.15 | 97,800 |
| 2020-06-30 | $105.92 | $106.21 | $105.75 | $105.99 | $105.99 | 74,100 |
| 2020-06-29 | $106.40 | $106.40 | $105.90 | $106.01 | $106.01 | 52,500 |
| 2020-06-26 | $105.89 | $106.01 | $105.67 | $105.93 | $105.93 | 62,759 |
| 2020-06-25 | $105.86 | $105.97 | $105.75 | $105.90 | $105.90 | 81,397 |
| 2020-06-24 | $106.35 | $106.44 | $106.17 | $106.19 | $106.19 | 54,124 |
| 2020-06-23 | $106.88 | $107.09 | $106.67 | $106.67 | $106.67 | 83,883 |
| 2020-06-22 | $105.96 | $106.33 | $105.93 | $106.20 | $106.20 | 174,293 |
| 2020-06-19 | $106.00 | $106.01 | $105.42 | $105.58 | $105.58 | 168,244 |
| 2020-06-18 | $105.93 | $106.00 | $105.62 | $105.72 | $105.72 | 66,989 |
| 2020-06-17 | $106.14 | $106.14 | $105.79 | $106.08 | $106.08 | 134,799 |
| 2020-06-16 | $106.51 | $106.51 | $105.99 | $106.28 | $106.28 | 151,986 |
| 2020-06-15 | $106.20 | $106.95 | $106.18 | $106.81 | $106.81 | 192,875 |
| 2020-06-12 | $106.70 | $106.87 | $105.86 | $106.23 | $106.23 | 87,666 |
| 2020-06-11 | $107.33 | $107.62 | $106.61 | $106.67 | $106.67 | 108,786 |
| 2020-06-10 | $107.38 | $107.82 | $106.90 | $107.53 | $107.53 | 141,324 |
| 2020-06-09 | $106.71 | $107.27 | $106.70 | $107.01 | $107.01 | 111,709 |
| 2020-06-08 | $106.74 | $106.84 | $106.54 | $106.66 | $106.66 | 73,784 |
| 2020-06-05 | $106.86 | $106.87 | $106.49 | $106.59 | $106.59 | 108,549 |
| 2020-06-04 | $106.25 | $107.26 | $106.25 | $106.96 | $106.96 | 128,811 |
| 2020-06-03 | $105.73 | $106.28 | $105.72 | $106.17 | $106.17 | 199,705 |
| 2020-06-02 | $105.50 | $105.70 | $105.39 | $105.43 | $105.43 | 68,345 |
| 2020-06-01 | $104.99 | $105.16 | $104.94 | $105.14 | $105.14 | 75,658 |
| 2020-05-29 | $104.95 | $105.11 | $104.66 | $104.78 | $104.78 | 149,443 |
| 2020-05-28 | $104.23 | $104.75 | $104.17 | $104.54 | $104.54 | 104,426 |
| 2020-05-27 | $103.86 | $104.01 | $103.48 | $103.86 | $103.86 | 66,521 |
| 2020-05-26 | $103.58 | $103.84 | $103.58 | $103.69 | $103.69 | 55,139 |
| 2020-05-22 | $102.96 | $103.00 | $102.83 | $102.99 | $102.99 | 106,694 |
| 2020-05-21 | $103.73 | $103.80 | $103.31 | $103.42 | $103.42 | 46,199 |
| 2020-05-20 | $103.66 | $103.88 | $103.59 | $103.70 | $103.70 | 153,677 |
| 2020-05-19 | $103.25 | $103.46 | $103.19 | $103.21 | $103.21 | 103,473 |
| 2020-05-18 | $102.44 | $103.17 | $102.42 | $103.15 | $103.15 | 89,223 |
| 2020-05-15 | $102.39 | $102.48 | $102.08 | $102.19 | $102.19 | 31,596 |
| 2020-05-14 | $101.93 | $102.16 | $101.84 | $102.03 | $102.03 | 32,497 |
| 2020-05-13 | $102.67 | $102.68 | $102.14 | $102.17 | $102.17 | 84,882 |
| 2020-05-12 | $102.72 | $102.75 | $102.49 | $102.49 | $102.49 | 25,419 |
| 2020-05-11 | $102.31 | $102.37 | $102.07 | $102.18 | $102.18 | 31,184 |
| 2020-05-08 | $102.31 | $102.75 | $102.22 | $102.38 | $102.38 | 41,731 |
| 2020-05-07 | $101.94 | $102.36 | $101.74 | $102.31 | $102.31 | 223,012 |
| 2020-05-06 | $102.22 | $102.29 | $101.97 | $101.97 | $101.97 | 75,409 |
| 2020-05-05 | $102.68 | $102.86 | $102.37 | $102.50 | $102.50 | 205,713 |
| 2020-05-04 | $103.23 | $103.29 | $102.94 | $102.94 | $102.94 | 71,770 |
| 2020-05-01 | $103.72 | $104.09 | $103.68 | $103.72 | $103.72 | 104,844 |
| 2020-04-30 | $102.50 | $103.66 | $102.46 | $103.54 | $103.54 | 179,982 |
| 2020-04-29 | $102.68 | $102.81 | $102.49 | $102.74 | $102.74 | 83,621 |
| 2020-04-28 | $102.69 | $102.69 | $102.31 | $102.37 | $102.37 | 119,134 |
| 2020-04-27 | $102.56 | $102.59 | $102.23 | $102.34 | $102.34 | 31,057 |
| 2020-04-24 | $102.01 | $102.22 | $101.93 | $102.18 | $102.18 | 64,695 |
| 2020-04-23 | $101.93 | $102.47 | $101.73 | $101.90 | $101.90 | 274,198 |
| 2020-04-22 | $102.70 | $102.71 | $102.17 | $102.26 | $102.26 | 58,158 |
| 2020-04-21 | $102.37 | $102.82 | $102.37 | $102.65 | $102.65 | 35,125 |
| 2020-04-20 | $102.66 | $102.89 | $102.61 | $102.61 | $102.61 | 61,669 |
| 2020-04-17 | $102.69 | $102.95 | $102.69 | $102.76 | $102.76 | 47,783 |
| 2020-04-16 | $102.80 | $102.87 | $102.25 | $102.54 | $102.54 | 55,979 |
| 2020-04-15 | $102.78 | $103.37 | $102.74 | $103.14 | $103.14 | 45,090 |
| 2020-04-14 | $103.55 | $103.86 | $103.55 | $103.86 | $103.86 | 49,051 |
| 2020-04-13 | $103.12 | $103.26 | $103.01 | $103.21 | $103.21 | 101,714 |
| 2020-04-09 | $103.41 | $103.50 | $103.24 | $103.38 | $103.38 | 38,907 |
| 2020-04-08 | $102.95 | $102.95 | $102.61 | $102.63 | $102.63 | 81,638 |
| 2020-04-07 | $103.18 | $103.33 | $102.93 | $103.12 | $103.12 | 29,114 |
| 2020-04-06 | $101.91 | $102.27 | $101.88 | $102.10 | $102.10 | 83,716 |
| 2020-04-03 | $102.02 | $102.35 | $101.92 | $102.29 | $102.29 | 331,776 |
| 2020-04-02 | $102.75 | $102.98 | $102.35 | $102.61 | $102.61 | 100,658 |
| 2020-04-01 | $103.37 | $103.59 | $103.12 | $103.53 | $103.53 | 62,757 |
| 2020-03-31 | $103.66 | $104.32 | $103.49 | $104.30 | $104.30 | 120,079 |
| 2020-03-30 | $104.31 | $104.51 | $104.13 | $104.50 | $104.50 | 105,866 |
| 2020-03-27 | $103.66 | $105.21 | $103.60 | $105.16 | $105.16 | 211,297 |
| 2020-03-26 | $103.68 | $104.56 | $103.60 | $104.56 | $104.56 | 367,943 |
| 2020-03-25 | $102.38 | $102.99 | $102.02 | $102.96 | $102.96 | 276,433 |
| 2020-03-24 | $102.62 | $102.62 | $101.64 | $101.92 | $101.92 | 87,396 |
| 2020-03-23 | $101.72 | $102.39 | $101.43 | $101.43 | $101.43 | 169,748 |
| 2020-03-20 | $101.11 | $101.68 | $100.64 | $100.90 | $100.90 | 222,800 |
| 2020-03-19 | $102.39 | $102.39 | $100.81 | $101.01 | $101.01 | 221,501 |
| 2020-03-18 | $103.24 | $103.35 | $102.11 | $103.13 | $103.13 | 413,888 |
| 2020-03-17 | $103.84 | $104.27 | $103.65 | $104.09 | $104.09 | 313,293 |
| 2020-03-16 | $105.12 | $107.30 | $105.03 | $105.71 | $105.71 | 206,007 |
| 2020-03-13 | $105.02 | $105.31 | $104.62 | $105.16 | $105.16 | 162,112 |
| 2020-03-12 | $106.27 | $106.38 | $104.62 | $105.81 | $105.81 | 298,475 |
| 2020-03-11 | $107.26 | $107.37 | $106.49 | $106.63 | $106.63 | 77,170 |
| 2020-03-10 | $107.60 | $107.69 | $106.71 | $106.92 | $106.92 | 155,621 |
| 2020-03-09 | $108.42 | $108.57 | $107.81 | $108.36 | $108.36 | 447,617 |
| 2020-03-06 | $107.36 | $107.42 | $106.83 | $106.99 | $106.99 | 252,394 |
| 2020-03-05 | $105.95 | $106.27 | $105.70 | $106.27 | $106.27 | 78,239 |
| 2020-03-04 | $105.10 | $105.43 | $105.00 | $105.41 | $105.41 | 262,360 |
| 2020-03-03 | $105.25 | $106.06 | $105.22 | $105.81 | $105.81 | 271,117 |
| 2020-03-02 | $105.25 | $105.81 | $105.18 | $105.36 | $105.36 | 289,667 |
| 2020-02-28 | $103.84 | $104.52 | $103.66 | $104.50 | $104.50 | 157,397 |
| 2020-02-27 | $103.88 | $104.15 | $103.76 | $104.03 | $104.03 | 313,253 |
| 2020-02-26 | $102.84 | $103.15 | $102.74 | $103.00 | $103.00 | 70,692 |
| 2020-02-25 | $102.64 | $103.05 | $102.57 | $102.98 | $102.98 | 145,047 |
| 2020-02-24 | $102.53 | $102.89 | $102.50 | $102.71 | $102.71 | 104,643 |
| 2020-02-21 | $102.34 | $102.83 | $102.32 | $102.71 | $102.71 | 254,810 |
| 2020-02-20 | $102.36 | $102.43 | $102.08 | $102.16 | $102.16 | 139,813 |
| 2020-02-19 | $102.16 | $102.35 | $102.07 | $102.33 | $102.33 | 126,366 |
| 2020-02-18 | $102.15 | $102.46 | $102.14 | $102.21 | $102.21 | 49,269 |
| 2020-02-14 | $102.77 | $102.82 | $102.58 | $102.61 | $102.61 | 42,382 |
| 2020-02-13 | $102.78 | $102.83 | $102.61 | $102.66 | $102.66 | 36,351 |
| 2020-02-12 | $103.29 | $103.29 | $102.88 | $102.98 | $102.98 | 41,211 |
| 2020-02-11 | $103.33 | $103.42 | $103.32 | $103.40 | $103.40 | 23,495 |
| 2020-02-10 | $103.49 | $103.56 | $103.30 | $103.32 | $103.32 | 59,039 |
| 2020-02-07 | $103.76 | $103.91 | $103.62 | $103.65 | $103.65 | 103,557 |
| 2020-02-06 | $104.15 | $104.15 | $103.87 | $103.95 | $103.95 | 33,997 |
| 2020-02-05 | $104.22 | $104.23 | $104.11 | $104.16 | $104.16 | 121,249 |
| 2020-02-04 | $104.60 | $104.60 | $104.49 | $104.56 | $104.56 | 38,820 |
| 2020-02-03 | $104.79 | $104.79 | $104.52 | $104.70 | $104.70 | 57,069 |
| 2020-01-31 | $104.68 | $105.04 | $104.68 | $105.04 | $105.04 | 106,607 |
| 2020-01-30 | $104.42 | $104.53 | $104.33 | $104.50 | $104.50 | 56,683 |
| 2020-01-29 | $104.11 | $104.37 | $104.11 | $104.26 | $104.26 | 42,837 |
| 2020-01-28 | $104.21 | $104.40 | $104.19 | $104.39 | $104.39 | 83,383 |
| 2020-01-27 | $104.42 | $104.42 | $104.30 | $104.37 | $104.37 | 37,193 |
| 2020-01-24 | $104.56 | $104.56 | $104.40 | $104.45 | $104.45 | 41,690 |
| 2020-01-23 | $104.88 | $104.89 | $104.57 | $104.75 | $104.75 | 126,313 |
| 2020-01-22 | $105.06 | $105.09 | $104.88 | $105.07 | $105.07 | 34,078 |
| 2020-01-21 | $105.24 | $105.27 | $105.03 | $105.05 | $105.05 | 87,544 |
| 2020-01-17 | $105.16 | $105.19 | $105.05 | $105.11 | $105.11 | 79,412 |
| 2020-01-16 | $105.67 | $105.67 | $105.43 | $105.54 | $105.54 | 52,015 |
| 2020-01-15 | $105.72 | $105.77 | $105.58 | $105.65 | $105.65 | 54,663 |
| 2020-01-14 | $105.27 | $105.49 | $105.27 | $105.42 | $105.42 | 26,344 |
| 2020-01-13 | $105.37 | $105.58 | $105.37 | $105.54 | $105.54 | 25,315 |
| 2020-01-10 | $105.13 | $105.40 | $105.12 | $105.36 | $105.36 | 20,658 |
| 2020-01-09 | $105.25 | $105.29 | $105.15 | $105.27 | $105.27 | 57,195 |
| 2020-01-08 | $105.44 | $105.46 | $105.27 | $105.29 | $105.29 | 50,173 |
| 2020-01-07 | $105.75 | $105.75 | $105.52 | $105.60 | $105.60 | 67,495 |
| 2020-01-06 | $106.10 | $106.10 | $105.98 | $106.06 | $106.06 | 47,004 |
| 2020-01-03 | $105.66 | $105.96 | $105.66 | $105.79 | $105.79 | 54,332 |
| 2020-01-02 | $105.95 | $106.16 | $105.80 | $105.85 | $105.85 | 124,326 |
| 2019-12-31 | $106.47 | $106.47 | $106.29 | $106.30 | $106.30 | 62,795 |
| 2019-12-30 | $106.13 | $106.34 | $106.10 | $106.16 | $106.16 | 219,341 |
| 2019-12-27 | $105.76 | $106.05 | $105.75 | $105.93 | $105.93 | 267,282 |
| 2019-12-26 | $105.21 | $105.31 | $105.17 | $105.25 | $105.25 | 43,200 |
| 2019-12-24 | $105.01 | $105.13 | $105.01 | $105.09 | $105.09 | 78,144 |
| 2019-12-23 | $105.07 | $105.18 | $105.06 | $105.14 | $105.14 | 51,124 |
| 2019-12-20 | $105.11 | $105.11 | $104.92 | $105.01 | $105.01 | 93,190 |
| 2019-12-19 | $105.45 | $105.51 | $105.31 | $105.48 | $105.48 | 68,471 |
| 2019-12-18 | $105.47 | $105.56 | $105.35 | $105.41 | $105.41 | 35,874 |
| 2019-12-17 | $105.73 | $105.78 | $105.66 | $105.69 | $105.69 | 30,794 |
| 2019-12-16 | $105.72 | $105.79 | $105.58 | $105.65 | $105.65 | 111,917 |
| 2019-12-13 | $105.85 | $105.86 | $105.36 | $105.42 | $105.42 | 129,866 |
| 2019-12-12 | $105.67 | $105.69 | $105.30 | $105.55 | $105.55 | 107,834 |
| 2019-12-11 | $105.21 | $105.68 | $105.12 | $105.61 | $105.61 | 195,185 |
| 2019-12-10 | $105.07 | $105.23 | $105.02 | $105.20 | $105.20 | 93,830 |
| 2019-12-09 | $105.01 | $105.02 | $104.85 | $104.91 | $104.91 | 63,568 |
| 2019-12-06 | $105.04 | $105.04 | $104.71 | $104.90 | $104.90 | 76,195 |
| 2019-12-05 | $105.26 | $105.33 | $105.18 | $105.30 | $105.30 | 116,222 |
| 2019-12-04 | $105.34 | $105.43 | $104.98 | $105.06 | $105.06 | 219,862 |
| 2019-12-03 | $105.11 | $105.22 | $105.07 | $105.08 | $105.08 | 112,582 |
| 2019-12-02 | $104.71 | $105.18 | $104.71 | $105.14 | $105.14 | 161,902 |
| 2019-11-29 | $104.28 | $104.60 | $104.26 | $104.51 | $104.51 | 70,902 |
| 2019-11-27 | $104.37 | $104.42 | $104.29 | $104.36 | $104.36 | 152,163 |
| 2019-11-26 | $104.46 | $104.60 | $104.42 | $104.59 | $104.59 | 85,966 |
| 2019-11-25 | $104.43 | $104.60 | $104.41 | $104.47 | $104.47 | 95,015 |
| 2019-11-22 | $104.92 | $104.92 | $104.50 | $104.58 | $104.58 | 54,989 |
| 2019-11-21 | $105.07 | $105.14 | $104.86 | $104.92 | $104.92 | 75,577 |
| 2019-11-20 | $104.97 | $105.13 | $104.92 | $105.08 | $105.08 | 115,192 |
| 2019-11-19 | $105.08 | $105.17 | $105.07 | $105.09 | $105.09 | 53,523 |
| 2019-11-18 | $104.95 | $105.22 | $104.95 | $105.10 | $105.10 | 94,159 |
| 2019-11-15 | $104.71 | $104.91 | $104.71 | $104.91 | $104.91 | 93,242 |
| 2019-11-14 | $104.40 | $104.66 | $104.33 | $104.60 | $104.60 | 47,145 |
| 2019-11-13 | $104.43 | $104.53 | $104.37 | $104.48 | $104.48 | 114,971 |
| 2019-11-12 | $104.57 | $104.60 | $104.42 | $104.51 | $104.51 | 88,600 |
| 2019-11-11 | $104.71 | $104.78 | $104.69 | $104.72 | $104.72 | 104,762 |
| 2019-11-08 | $104.63 | $104.71 | $104.58 | $104.61 | $104.61 | 103,479 |
| 2019-11-07 | $105.00 | $105.01 | $104.75 | $104.86 | $104.86 | 169,949 |
| 2019-11-06 | $105.20 | $105.20 | $104.83 | $105.04 | $105.04 | 91,082 |
| 2019-11-05 | $105.29 | $105.31 | $104.42 | $105.05 | $105.05 | 677,539 |
| 2019-11-04 | $105.94 | $105.97 | $105.60 | $105.64 | $105.64 | 88,826 |
| 2019-11-01 | $105.85 | $106.05 | $105.79 | $106.03 | $106.03 | 190,073 |
| 2019-10-31 | $105.85 | $105.93 | $105.70 | $105.87 | $105.87 | 142,950 |
| 2019-10-30 | $105.47 | $105.86 | $105.23 | $105.82 | $105.82 | 97,423 |
| 2019-10-29 | $105.36 | $105.53 | $105.32 | $105.50 | $105.50 | 49,660 |
| 2019-10-28 | $105.23 | $105.42 | $105.23 | $105.42 | $105.42 | 27,084 |
| 2019-10-25 | $105.36 | $105.36 | $105.14 | $105.20 | $105.20 | 86,382 |
| 2019-10-24 | $105.70 | $105.70 | $105.34 | $105.40 | $105.40 | 138,955 |
| 2019-10-23 | $105.59 | $105.77 | $105.53 | $105.70 | $105.70 | 59,124 |
| 2019-10-22 | $105.78 | $105.89 | $105.60 | $105.71 | $105.71 | 169,646 |
| 2019-10-21 | $105.95 | $105.97 | $105.77 | $105.86 | $105.86 | 96,127 |
| 2019-10-18 | $105.82 | $106.04 | $105.73 | $105.99 | $105.99 | 251,169 |
| 2019-10-17 | $105.62 | $105.71 | $105.51 | $105.65 | $105.65 | 247,986 |
| 2019-10-16 | $104.89 | $105.27 | $104.88 | $105.19 | $105.19 | 104,171 |
| 2019-10-15 | $104.45 | $104.89 | $104.39 | $104.78 | $104.78 | 271,168 |
| 2019-10-14 | $104.71 | $104.78 | $104.64 | $104.72 | $104.72 | 29,959 |
| 2019-10-11 | $104.99 | $105.06 | $104.73 | $104.88 | $104.88 | 205,072 |
| 2019-10-10 | $104.65 | $104.70 | $104.52 | $104.55 | $104.55 | 94,426 |
| 2019-10-09 | $104.28 | $104.32 | $104.20 | $104.24 | $104.24 | 52,644 |
| 2019-10-08 | $104.26 | $104.28 | $103.94 | $104.05 | $104.05 | 341,409 |
| 2019-10-07 | $104.42 | $104.48 | $104.20 | $104.23 | $104.23 | 65,128 |
| 2019-10-04 | $104.11 | $104.37 | $104.11 | $104.32 | $104.32 | 77,257 |
| 2019-10-03 | $104.10 | $104.50 | $104.05 | $104.24 | $104.24 | 406,358 |
| 2019-10-02 | $103.92 | $104.15 | $103.91 | $104.13 | $104.13 | 391,984 |
| 2019-10-01 | $103.48 | $103.93 | $103.41 | $103.91 | $103.91 | 910,590 |
| 2019-09-30 | $103.50 | $103.67 | $103.48 | $103.56 | $103.56 | 148,039 |
| 2019-09-27 | $103.80 | $104.10 | $103.80 | $103.95 | $103.95 | 117,727 |
| 2019-09-26 | $104.09 | $104.18 | $103.65 | $103.74 | $103.74 | 145,500 |
| 2019-09-25 | $104.35 | $104.37 | $103.91 | $103.99 | $103.99 | 150,397 |
| 2019-09-24 | $104.49 | $104.71 | $104.45 | $104.67 | $104.67 | 103,702 |
| 2019-09-23 | $104.38 | $104.50 | $104.35 | $104.47 | $104.47 | 129,046 |
| 2019-09-20 | $104.68 | $104.73 | $104.50 | $104.70 | $104.70 | 222,244 |
| 2019-09-19 | $105.11 | $105.15 | $104.89 | $104.94 | $104.94 | 88,379 |
| 2019-09-18 | $105.02 | $105.15 | $104.65 | $104.83 | $104.83 | 86,685 |
| 2019-09-17 | $104.81 | $105.21 | $104.72 | $105.18 | $105.18 | 120,709 |
| 2019-09-16 | $104.70 | $104.74 | $104.46 | $104.58 | $104.58 | 84,519 |
| 2019-09-13 | $105.22 | $105.34 | $105.14 | $105.23 | $105.23 | 90,770 |
| 2019-09-12 | $104.41 | $105.35 | $104.29 | $105.16 | $105.16 | 236,753 |
| 2019-09-11 | $104.49 | $104.65 | $104.41 | $104.65 | $104.65 | 86,780 |
| 2019-09-10 | $104.91 | $105.03 | $104.85 | $104.93 | $104.93 | 74,711 |
| 2019-09-09 | $104.99 | $105.17 | $104.98 | $105.02 | $105.02 | 74,429 |
| 2019-09-06 | $104.96 | $105.07 | $104.79 | $104.80 | $104.80 | 87,013 |
| 2019-09-05 | $105.26 | $105.37 | $104.86 | $104.91 | $104.91 | 177,205 |
| 2019-09-04 | $104.67 | $104.91 | $104.67 | $104.87 | $104.87 | 185,568 |
| 2019-09-03 | $104.02 | $104.32 | $103.86 | $104.27 | $104.27 | 524,339 |
| 2019-08-30 | $104.94 | $105.03 | $104.22 | $104.50 | $104.50 | 196,977 |
| 2019-08-29 | $105.16 | $105.44 | $104.97 | $105.11 | $105.11 | 533,580 |
| 2019-08-28 | $105.37 | $105.37 | $105.27 | $105.30 | $105.30 | 58,082 |
| 2019-08-27 | $105.51 | $105.57 | $105.39 | $105.43 | $105.43 | 45,423 |
| 2019-08-26 | $105.75 | $105.75 | $105.48 | $105.49 | $105.49 | 61,268 |
| 2019-08-23 | $105.30 | $106.04 | $105.00 | $105.91 | $105.91 | 526,967 |
| 2019-08-22 | $105.40 | $105.51 | $105.26 | $105.36 | $105.36 | 65,831 |
| 2019-08-21 | $105.56 | $105.61 | $105.36 | $105.41 | $105.41 | 98,455 |
| 2019-08-20 | $105.31 | $105.61 | $105.22 | $105.54 | $105.54 | 154,295 |
| 2019-08-19 | $105.51 | $105.56 | $105.32 | $105.33 | $105.33 | 117,982 |
| 2019-08-16 | $105.28 | $105.59 | $105.26 | $105.47 | $105.47 | 189,545 |
| 2019-08-15 | $105.96 | $105.96 | $105.48 | $105.70 | $105.70 | 544,583 |
| 2019-08-14 | $106.28 | $106.31 | $105.84 | $105.88 | $105.88 | 206,029 |
| 2019-08-13 | $106.65 | $106.66 | $106.24 | $106.26 | $106.26 | 103,430 |
| 2019-08-12 | $106.62 | $106.77 | $106.61 | $106.62 | $106.62 | 60,716 |
| 2019-08-09 | $106.52 | $106.70 | $106.41 | $106.52 | $106.52 | 82,078 |
| 2019-08-08 | $106.44 | $106.80 | $106.35 | $106.39 | $106.39 | 544,773 |
| 2019-08-07 | $106.75 | $106.89 | $106.53 | $106.54 | $106.54 | 98,616 |
| 2019-08-06 | $106.25 | $106.55 | $106.21 | $106.49 | $106.49 | 180,550 |
| 2019-08-05 | $106.23 | $106.63 | $106.23 | $106.46 | $106.46 | 409,925 |
| 2019-08-02 | $105.46 | $105.73 | $105.46 | $105.66 | $105.66 | 162,074 |
| 2019-08-01 | $105.00 | $105.53 | $104.98 | $105.53 | $105.53 | 245,012 |
| 2019-07-31 | $106.02 | $106.02 | $105.23 | $105.27 | $105.27 | 377,993 |
| 2019-07-30 | $106.02 | $106.13 | $105.97 | $106.12 | $106.12 | 59,810 |
| 2019-07-29 | $105.79 | $106.05 | $105.79 | $106.02 | $106.02 | 109,436 |
| 2019-07-26 | $105.95 | $105.97 | $105.71 | $105.81 | $105.81 | 102,788 |
| 2019-07-25 | $106.20 | $106.41 | $105.86 | $106.04 | $106.04 | 497,696 |
| 2019-07-24 | $106.05 | $106.08 | $105.90 | $105.95 | $105.95 | 134,119 |
| 2019-07-23 | $106.20 | $106.23 | $106.03 | $106.05 | $106.05 | 203,920 |
| 2019-07-22 | $106.74 | $106.79 | $106.61 | $106.65 | $106.65 | 194,083 |
| 2019-07-19 | $106.77 | $106.93 | $106.57 | $106.73 | $106.73 | 223,077 |
| 2019-07-18 | $106.71 | $107.32 | $106.70 | $107.29 | $107.29 | 189,603 |
| 2019-07-17 | $106.69 | $106.89 | $106.69 | $106.82 | $106.82 | 72,383 |
| 2019-07-16 | $106.77 | $106.79 | $106.61 | $106.68 | $106.68 | 115,320 |
| 2019-07-15 | $107.22 | $107.25 | $107.10 | $107.13 | $107.13 | 93,452 |
| 2019-07-12 | $106.99 | $107.29 | $106.99 | $107.27 | $107.27 | 157,533 |
| 2019-07-11 | $107.11 | $107.17 | $107.02 | $107.12 | $107.12 | 127,608 |
| 2019-07-10 | $107.01 | $107.20 | $106.95 | $107.08 | $107.08 | 129,129 |
| 2019-07-09 | $106.66 | $106.73 | $106.61 | $106.67 | $106.67 | 117,820 |
| 2019-07-08 | $106.75 | $106.80 | $106.67 | $106.68 | $106.68 | 89,154 |
| 2019-07-05 | $106.88 | $106.88 | $106.68 | $106.84 | $106.84 | 307,094 |
| 2019-07-03 | $107.54 | $107.66 | $107.31 | $107.38 | $107.38 | 223,121 |
| 2019-07-02 | $107.57 | $107.67 | $107.39 | $107.41 | $107.41 | 142,898 |
| 2019-07-01 | $107.98 | $107.99 | $107.39 | $107.45 | $107.45 | 161,614 |
| 2019-06-28 | $108.36 | $108.43 | $108.07 | $108.27 | $108.27 | 214,785 |
| 2019-06-27 | $108.18 | $108.28 | $108.11 | $108.21 | $108.21 | 86,040 |
| 2019-06-26 | $108.16 | $108.43 | $108.03 | $108.19 | $108.19 | 87,874 |
| 2019-06-25 | $108.46 | $108.50 | $107.99 | $108.22 | $108.22 | 246,371 |
| 2019-06-24 | $108.38 | $108.55 | $108.33 | $108.47 | $108.47 | 190,155 |
| 2019-06-21 | $107.79 | $108.31 | $107.70 | $108.26 | $108.26 | 641,258 |
| 2019-06-20 | $107.50 | $107.64 | $107.30 | $107.49 | $107.49 | 207,703 |
| 2019-06-19 | $106.67 | $107.13 | $106.65 | $106.90 | $106.90 | 441,984 |
| 2019-06-18 | $106.64 | $106.73 | $106.46 | $106.56 | $106.56 | 378,398 |
| 2019-06-17 | $107.01 | $107.03 | $106.76 | $106.77 | $106.77 | 154,483 |
| 2019-06-14 | $107.06 | $107.06 | $106.65 | $106.69 | $106.69 | 427,758 |
| 2019-06-13 | $107.41 | $107.44 | $107.32 | $107.35 | $107.35 | 52,247 |
| 2019-06-12 | $107.71 | $107.84 | $107.44 | $107.49 | $107.49 | 91,383 |
| 2019-06-11 | $107.83 | $107.95 | $107.71 | $107.86 | $107.86 | 91,369 |
| 2019-06-10 | $107.74 | $107.83 | $107.53 | $107.79 | $107.79 | 109,556 |
| 2019-06-07 | $107.79 | $108.05 | $107.69 | $107.91 | $107.91 | 217,902 |
| 2019-06-06 | $107.34 | $107.62 | $107.11 | $107.37 | $107.37 | 173,439 |
| 2019-06-05 | $107.39 | $107.42 | $106.88 | $106.92 | $106.92 | 198,937 |
| 2019-06-04 | $107.02 | $107.31 | $106.96 | $107.21 | $107.21 | 240,869 |
| 2019-06-03 | $106.62 | $107.27 | $106.62 | $107.12 | $107.12 | 490,853 |
| 2019-05-31 | $106.26 | $106.48 | $106.11 | $106.44 | $106.44 | 207,700 |
| 2019-05-30 | $105.97 | $106.11 | $105.90 | $106.06 | $106.06 | 74,899 |
| 2019-05-29 | $106.17 | $106.23 | $105.96 | $106.05 | $106.05 | 102,144 |
| 2019-05-28 | $106.61 | $106.63 | $106.32 | $106.35 | $106.35 | 150,031 |
| 2019-05-24 | $106.62 | $106.82 | $106.58 | $106.78 | $106.78 | 142,226 |
| 2019-05-23 | $105.89 | $106.57 | $105.81 | $106.49 | $106.49 | 190,032 |
| 2019-05-22 | $106.38 | $106.40 | $106.24 | $106.27 | $106.27 | 87,898 |
| 2019-05-21 | $106.23 | $106.59 | $106.23 | $106.34 | $106.34 | 162,868 |
| 2019-05-20 | $106.38 | $106.47 | $106.35 | $106.39 | $106.39 | 106,384 |
| 2019-05-17 | $106.46 | $106.50 | $106.31 | $106.35 | $106.35 | 143,048 |
| 2019-05-16 | $106.62 | $106.63 | $106.42 | $106.51 | $106.51 | 152,771 |
| 2019-05-15 | $106.62 | $106.94 | $106.55 | $106.77 | $106.77 | 521,449 |
| 2019-05-14 | $106.86 | $106.87 | $106.75 | $106.77 | $106.77 | 90,698 |
| 2019-05-13 | $107.31 | $107.31 | $106.98 | $107.02 | $107.02 | 132,324 |
| 2019-05-10 | $107.10 | $107.23 | $106.99 | $107.01 | $107.01 | 134,994 |
| 2019-05-09 | $106.67 | $107.22 | $106.66 | $106.91 | $106.91 | 118,222 |
| 2019-05-08 | $106.77 | $106.86 | $106.58 | $106.66 | $106.66 | 66,419 |
| 2019-05-07 | $106.57 | $106.67 | $106.45 | $106.60 | $106.60 | 101,552 |
| 2019-05-06 | $106.60 | $106.84 | $106.60 | $106.74 | $106.74 | 61,193 |
| 2019-05-03 | $106.38 | $106.77 | $106.34 | $106.74 | $106.74 | 257,743 |
| 2019-05-02 | $106.70 | $106.71 | $106.48 | $106.48 | $106.48 | 245,165 |
| 2019-05-01 | $107.00 | $107.37 | $106.63 | $106.69 | $106.69 | 266,631 |
| 2019-04-30 | $106.95 | $107.03 | $106.73 | $106.89 | $106.89 | 232,077 |
| 2019-04-29 | $106.43 | $106.62 | $106.28 | $106.59 | $106.59 | 117,225 |
| 2019-04-26 | $106.29 | $106.52 | $106.24 | $106.25 | $106.25 | 203,987 |
| 2019-04-25 | $106.17 | $106.31 | $106.08 | $106.14 | $106.14 | 351,789 |
| 2019-04-24 | $106.67 | $106.85 | $106.19 | $106.33 | $106.33 | 261,100 |
| 2019-04-23 | $106.86 | $107.01 | $106.71 | $107.00 | $107.00 | 128,683 |
| 2019-04-22 | $107.27 | $107.37 | $107.24 | $107.33 | $107.33 | 80,685 |
| 2019-04-18 | $107.25 | $107.27 | $107.02 | $107.06 | $107.06 | 191,521 |
| 2019-04-17 | $107.72 | $107.80 | $107.65 | $107.71 | $107.71 | 81,975 |
| 2019-04-16 | $107.71 | $107.78 | $107.56 | $107.58 | $107.58 | 51,775 |
| 2019-04-15 | $107.74 | $107.83 | $107.72 | $107.78 | $107.78 | 72,867 |
| 2019-04-12 | $107.89 | $107.95 | $107.68 | $107.72 | $107.72 | 151,044 |
| 2019-04-11 | $107.38 | $107.52 | $107.28 | $107.38 | $107.38 | 73,004 |
| 2019-04-10 | $107.15 | $107.54 | $107.14 | $107.50 | $107.50 | 123,376 |
| 2019-04-09 | $107.56 | $107.60 | $107.40 | $107.42 | $107.42 | 97,843 |
| 2019-04-08 | $107.47 | $107.52 | $107.36 | $107.43 | $107.43 | 204,893 |
| 2019-04-05 | $107.04 | $107.14 | $106.92 | $107.00 | $107.00 | 148,078 |
| 2019-04-04 | $106.91 | $107.07 | $106.89 | $107.07 | $107.07 | 94,043 |
| 2019-04-03 | $107.13 | $107.29 | $107.07 | $107.21 | $107.21 | 237,936 |
| 2019-04-02 | $106.87 | $106.98 | $106.68 | $106.85 | $106.85 | 142,071 |
| 2019-04-01 | $107.19 | $107.25 | $106.88 | $106.92 | $106.92 | 310,192 |
| 2019-03-29 | $107.15 | $107.22 | $106.97 | $107.02 | $107.02 | 218,419 |
| 2019-03-28 | $107.05 | $107.20 | $106.97 | $107.05 | $107.05 | 359,598 |
| 2019-03-27 | $107.39 | $107.45 | $107.24 | $107.30 | $107.30 | 108,722 |
| 2019-03-26 | $107.70 | $107.77 | $107.46 | $107.50 | $107.50 | 87,324 |
| 2019-03-25 | $107.92 | $108.08 | $107.88 | $107.93 | $107.93 | 392,160 |
| 2019-03-22 | $107.81 | $107.94 | $107.54 | $107.77 | $107.77 | 586,222 |
| 2019-03-21 | $108.63 | $108.70 | $108.21 | $108.45 | $108.45 | 212,288 |
| 2019-03-20 | $108.29 | $109.21 | $108.24 | $109.08 | $109.08 | 586,956 |
| 2019-03-19 | $108.29 | $108.37 | $108.19 | $108.36 | $108.36 | 67,019 |
| 2019-03-18 | $108.16 | $108.29 | $108.06 | $108.21 | $108.21 | 369,033 |
| 2019-03-15 | $107.88 | $108.23 | $107.88 | $108.04 | $108.04 | 121,040 |
| 2019-03-14 | $107.86 | $107.89 | $107.75 | $107.86 | $107.86 | 346,882 |
| 2019-03-13 | $107.81 | $108.18 | $107.80 | $108.15 | $108.15 | 126,273 |
| 2019-03-12 | $107.53 | $107.87 | $107.53 | $107.78 | $107.78 | 142,995 |
| 2019-03-11 | $107.26 | $107.36 | $107.09 | $107.34 | $107.34 | 86,937 |
| 2019-03-08 | $107.14 | $107.32 | $107.11 | $107.17 | $107.17 | 112,615 |
| 2019-03-07 | $107.37 | $107.37 | $106.67 | $106.70 | $106.70 | 421,642 |
| 2019-03-06 | $107.96 | $108.06 | $107.88 | $107.94 | $107.94 | 286,070 |
| 2019-03-05 | $108.12 | $108.50 | $107.73 | $108.13 | $108.13 | 399,811 |
| 2019-03-04 | $108.25 | $108.25 | $107.95 | $108.23 | $108.23 | 149,549 |
| 2019-03-01 | $108.62 | $108.87 | $108.36 | $108.46 | $108.46 | 485,345 |
| 2019-02-28 | $108.67 | $108.75 | $108.44 | $108.56 | $108.56 | 95,283 |
| 2019-02-27 | $108.63 | $108.75 | $108.44 | $108.52 | $108.52 | 106,670 |
| 2019-02-26 | $108.51 | $108.81 | $108.30 | $108.71 | $108.71 | 124,379 |
| 2019-02-25 | $108.49 | $108.50 | $108.22 | $108.44 | $108.44 | 125,868 |
| 2019-02-22 | $108.23 | $108.38 | $108.13 | $108.18 | $108.18 | 372,816 |
| 2019-02-21 | $108.24 | $108.35 | $108.10 | $108.23 | $108.23 | 45,595 |
| 2019-02-20 | $108.31 | $108.55 | $108.17 | $108.27 | $108.27 | 154,236 |
| 2019-02-19 | $107.99 | $108.42 | $107.99 | $108.29 | $108.29 | 240,596 |
| 2019-02-15 | $107.79 | $107.95 | $107.49 | $107.88 | $107.88 | 149,428 |
| 2019-02-14 | $107.88 | $107.92 | $107.55 | $107.80 | $107.80 | 109,194 |
| 2019-02-13 | $107.74 | $107.91 | $107.54 | $107.55 | $107.55 | 75,302 |
| 2019-02-12 | $107.89 | $108.26 | $107.76 | $108.19 | $108.19 | 125,332 |
| 2019-02-11 | $107.86 | $107.90 | $107.58 | $107.67 | $107.67 | 128,064 |
| 2019-02-08 | $108.42 | $108.42 | $108.09 | $108.09 | $108.09 | 82,980 |
| 2019-02-07 | $108.40 | $108.49 | $108.29 | $108.29 | $108.29 | 71,917 |
| 2019-02-06 | $108.84 | $108.84 | $108.52 | $108.56 | $108.56 | 213,286 |
| 2019-02-05 | $109.19 | $109.19 | $108.88 | $109.02 | $109.02 | 315,232 |
| 2019-02-04 | $109.34 | $109.34 | $109.11 | $109.18 | $109.18 | 83,717 |
| 2019-02-01 | $109.47 | $109.70 | $109.32 | $109.42 | $109.42 | 140,473 |
| 2019-01-31 | $109.67 | $109.72 | $109.21 | $109.31 | $109.31 | 189,938 |
| 2019-01-30 | $109.08 | $109.83 | $108.97 | $109.63 | $109.63 | 510,484 |
| 2019-01-29 | $109.06 | $109.26 | $109.00 | $109.20 | $109.20 | 108,448 |
| 2019-01-28 | $108.88 | $109.28 | $108.88 | $109.16 | $109.16 | 138,494 |
| 2019-01-25 | $108.52 | $109.05 | $108.52 | $109.02 | $109.02 | 219,187 |
| 2019-01-24 | $108.66 | $108.69 | $107.83 | $108.02 | $108.02 | 269,724 |
| 2019-01-23 | $108.39 | $108.82 | $108.39 | $108.71 | $108.71 | 88,857 |
| 2019-01-22 | $108.29 | $108.63 | $108.29 | $108.44 | $108.44 | 119,072 |
| 2019-01-18 | $108.91 | $108.91 | $108.46 | $108.58 | $108.58 | 151,771 |
| 2019-01-17 | $108.85 | $108.89 | $108.62 | $108.81 | $108.81 | 187,757 |
| 2019-01-16 | $108.90 | $109.00 | $108.81 | $108.82 | $108.82 | 119,281 |
| 2019-01-15 | $109.21 | $109.41 | $108.74 | $109.05 | $109.05 | 397,921 |
| 2019-01-14 | $109.38 | $109.68 | $109.38 | $109.56 | $109.56 | 103,259 |
| 2019-01-11 | $109.68 | $109.76 | $109.47 | $109.52 | $109.52 | 159,326 |
| 2019-01-10 | $110.00 | $110.15 | $109.74 | $109.89 | $109.89 | 272,870 |
| 2019-01-09 | $109.55 | $110.42 | $109.55 | $110.41 | $110.41 | 300,470 |
| 2019-01-08 | $109.27 | $109.48 | $109.18 | $109.31 | $109.31 | 170,032 |
| 2019-01-07 | $109.46 | $109.71 | $109.44 | $109.65 | $109.65 | 282,021 |
| 2019-01-04 | $108.41 | $109.09 | $108.41 | $108.93 | $108.93 | 386,529 |
| 2019-01-03 | $108.65 | $109.04 | $108.59 | $108.91 | $108.91 | 402,540 |
| 2019-01-02 | $108.75 | $108.75 | $108.24 | $108.44 | $108.44 | 244,266 |
| 2018-12-31 | $109.29 | $109.53 | $109.20 | $109.48 | $109.48 | 174,774 |
| 2018-12-28 | $109.49 | $109.60 | $109.26 | $109.37 | $109.37 | 181,728 |
| 2018-12-27 | $108.89 | $109.49 | $108.89 | $109.36 | $109.36 | 263,535 |
| 2018-12-26 | $108.77 | $109.11 | $108.43 | $108.52 | $108.52 | 222,995 |
| 2018-12-24 | $109.16 | $109.33 | $108.97 | $109.07 | $109.07 | 375,823 |
| 2018-12-21 | $109.16 | $109.17 | $108.55 | $108.58 | $108.58 | 761,052 |
| 2018-12-20 | $109.44 | $109.78 | $109.01 | $109.54 | $109.54 | 417,670 |
| 2018-12-19 | $109.11 | $109.37 | $108.65 | $108.73 | $108.73 | 662,017 |
| 2018-12-18 | $108.74 | $108.74 | $108.52 | $108.64 | $108.64 | 130,109 |
| 2018-12-17 | $108.41 | $108.61 | $108.32 | $108.48 | $108.48 | 223,336 |
| 2018-12-14 | $107.76 | $108.11 | $107.76 | $108.02 | $108.02 | 177,840 |
| 2018-12-13 | $108.50 | $108.71 | $108.34 | $108.65 | $108.65 | 343,243 |
| 2018-12-12 | $108.50 | $108.87 | $108.48 | $108.71 | $108.71 | 226,665 |
| 2018-12-11 | $108.39 | $108.48 | $108.11 | $108.29 | $108.29 | 195,613 |
| 2018-12-10 | $109.01 | $109.13 | $108.52 | $108.56 | $108.56 | 310,398 |
| 2018-12-07 | $108.86 | $109.22 | $108.80 | $109.11 | $109.11 | 292,041 |
| 2018-12-06 | $108.81 | $109.12 | $108.61 | $108.87 | $108.87 | 426,738 |
| 2018-12-04 | $108.99 | $108.99 | $108.24 | $108.41 | $108.41 | 300,521 |
| 2018-12-03 | $108.47 | $108.66 | $108.39 | $108.48 | $108.48 | 240,024 |
| 2018-11-30 | $108.59 | $108.60 | $108.11 | $108.27 | $108.27 | 280,426 |
| 2018-11-29 | $108.77 | $108.98 | $108.66 | $108.91 | $108.91 | 346,099 |
| 2018-11-28 | $107.89 | $108.90 | $107.76 | $108.72 | $108.72 | 771,331 |
| 2018-11-27 | $108.33 | $108.34 | $107.86 | $108.04 | $108.04 | 224,414 |
| 2018-11-26 | $108.59 | $108.63 | $108.32 | $108.38 | $108.38 | 157,551 |
| 2018-11-23 | $108.58 | $108.65 | $108.39 | $108.42 | $108.42 | 215,002 |
| 2018-11-21 | $109.07 | $109.20 | $108.88 | $108.89 | $108.89 | 244,318 |
| 2018-11-20 | $109.04 | $109.17 | $108.66 | $108.75 | $108.75 | 346,631 |
| 2018-11-19 | $109.37 | $109.66 | $109.30 | $109.55 | $109.55 | 291,263 |
| 2018-11-16 | $109.15 | $109.24 | $108.97 | $109.20 | $109.20 | 306,392 |
| 2018-11-15 | $108.12 | $108.67 | $108.06 | $108.42 | $108.42 | 494,365 |
| 2018-11-14 | $108.05 | $108.55 | $107.90 | $108.32 | $108.32 | 891,734 |
| 2018-11-13 | $107.83 | $108.04 | $107.67 | $107.96 | $107.96 | 473,677 |
| 2018-11-12 | $107.79 | $107.83 | $107.47 | $107.47 | $107.47 | 213,635 |
| 2018-11-09 | $108.61 | $108.68 | $108.28 | $108.47 | $108.47 | 204,393 |
| 2018-11-08 | $109.42 | $109.51 | $108.62 | $108.69 | $108.69 | 207,065 |
| 2018-11-07 | $109.82 | $109.90 | $109.42 | $109.47 | $109.47 | 169,137 |
| 2018-11-06 | $109.34 | $109.34 | $109.15 | $109.25 | $109.25 | 141,468 |
| 2018-11-05 | $108.98 | $109.30 | $108.98 | $109.18 | $109.18 | 296,213 |
| 2018-11-02 | $109.17 | $109.38 | $108.83 | $109.03 | $109.03 | 459,615 |
| 2018-11-01 | $108.99 | $109.31 | $108.95 | $109.20 | $109.20 | 288,133 |
| 2018-10-31 | $108.27 | $108.57 | $108.18 | $108.41 | $108.41 | 435,360 |
| 2018-10-30 | $108.84 | $108.92 | $108.55 | $108.59 | $108.59 | 241,986 |
| 2018-10-29 | $108.91 | $109.08 | $108.80 | $108.97 | $108.97 | 132,858 |
| 2018-10-26 | $108.64 | $109.26 | $108.64 | $109.17 | $109.17 | 302,138 |
| 2018-10-25 | $109.03 | $109.03 | $108.70 | $108.85 | $108.85 | 256,226 |
| 2018-10-24 | $109.11 | $109.19 | $108.94 | $109.10 | $109.10 | 168,944 |
| 2018-10-23 | $109.79 | $109.99 | $109.61 | $109.79 | $109.79 | 133,189 |
| 2018-10-22 | $109.87 | $109.91 | $109.67 | $109.74 | $109.74 | 48,057 |
| 2018-10-19 | $109.75 | $110.41 | $109.74 | $110.15 | $110.15 | 352,504 |
| 2018-10-18 | $110.04 | $110.26 | $109.62 | $109.67 | $109.67 | 440,336 |
| 2018-10-17 | $110.47 | $110.55 | $110.11 | $110.17 | $110.17 | 113,233 |
| 2018-10-16 | $111.12 | $111.16 | $110.81 | $110.88 | $110.88 | 49,665 |
| 2018-10-15 | $110.88 | $111.02 | $110.82 | $110.84 | $110.84 | 101,298 |
| 2018-10-12 | $110.59 | $110.74 | $110.43 | $110.66 | $110.66 | 139,961 |
| 2018-10-11 | $110.78 | $111.03 | $110.55 | $110.99 | $110.99 | 270,802 |
| 2018-10-10 | $110.26 | $110.54 | $110.20 | $110.27 | $110.27 | 97,589 |
| 2018-10-09 | $109.68 | $110.14 | $109.59 | $110.09 | $110.09 | 191,904 |
| 2018-10-08 | $109.81 | $110.10 | $109.75 | $110.09 | $110.09 | 127,744 |
| 2018-10-05 | $110.40 | $110.58 | $110.13 | $110.34 | $110.34 | 231,788 |
| 2018-10-04 | $110.37 | $110.52 | $110.07 | $110.25 | $110.25 | 140,850 |
| 2018-10-03 | $110.43 | $110.57 | $110.21 | $110.26 | $110.26 | 262,153 |
| 2018-10-02 | $110.50 | $110.77 | $110.41 | $110.62 | $110.62 | 126,091 |
| 2018-10-01 | $111.02 | $111.18 | $110.74 | $110.88 | $110.88 | 77,225 |
| 2018-09-28 | $110.84 | $111.36 | $110.84 | $111.16 | $111.16 | 145,324 |
| 2018-09-27 | $111.81 | $112.01 | $111.49 | $111.58 | $111.58 | 297,341 |
| 2018-09-26 | $112.37 | $112.98 | $112.30 | $112.49 | $112.49 | 89,179 |
| 2018-09-25 | $112.85 | $112.94 | $112.64 | $112.70 | $112.70 | 111,730 |
| 2018-09-24 | $113.14 | $113.14 | $112.49 | $112.49 | $112.49 | 194,417 |
| 2018-09-21 | $112.45 | $112.71 | $112.38 | $112.54 | $112.54 | 454,040 |
| 2018-09-20 | $112.69 | $112.88 | $112.44 | $112.81 | $112.81 | 539,849 |
| 2018-09-19 | $111.81 | $111.98 | $111.60 | $111.83 | $111.83 | 51,395 |
| 2018-09-18 | $112.14 | $112.23 | $111.64 | $111.79 | $111.79 | 80,155 |
| 2018-09-17 | $111.92 | $112.05 | $111.91 | $111.93 | $111.93 | 113,664 |
| 2018-09-14 | $111.80 | $111.80 | $111.32 | $111.37 | $111.37 | 225,332 |
| 2018-09-13 | $111.99 | $112.09 | $111.79 | $111.98 | $111.98 | 155,777 |
| 2018-09-12 | $111.09 | $111.60 | $111.04 | $111.39 | $111.39 | 205,222 |
| 2018-09-11 | $110.95 | $111.12 | $110.90 | $111.05 | $111.05 | 69,392 |
| 2018-09-10 | $111.13 | $111.25 | $111.08 | $111.10 | $111.10 | 65,578 |
| 2018-09-07 | $110.83 | $111.06 | $110.67 | $110.73 | $110.73 | 125,400 |
| 2018-09-06 | $111.40 | $111.54 | $111.20 | $111.37 | $111.37 | 80,200 |
| 2018-09-05 | $111.42 | $111.46 | $111.22 | $111.45 | $111.45 | 95,930 |
| 2018-09-04 | $110.63 | $111.01 | $110.48 | $110.99 | $110.99 | 350,199 |
| 2018-08-31 | $111.42 | $111.63 | $111.02 | $111.21 | $111.21 | 184,903 |
| 2018-08-30 | $111.74 | $111.90 | $111.55 | $111.88 | $111.88 | 162,597 |
| 2018-08-29 | $111.86 | $112.17 | $111.83 | $112.14 | $112.14 | 62,929 |
| 2018-08-28 | $112.34 | $112.42 | $112.03 | $112.03 | $112.03 | 150,069 |
| 2018-08-27 | $111.58 | $112.05 | $111.58 | $111.95 | $111.95 | 137,156 |
| 2018-08-24 | $111.15 | $111.54 | $111.04 | $111.42 | $111.42 | 159,260 |
| 2018-08-23 | $110.84 | $111.06 | $110.51 | $110.59 | $110.59 | 202,451 |
| 2018-08-22 | $111.18 | $111.35 | $110.97 | $111.24 | $111.24 | 94,024 |
| 2018-08-21 | $110.39 | $111.17 | $110.32 | $110.87 | $110.87 | 306,469 |
| 2018-08-20 | $109.61 | $110.01 | $109.52 | $109.97 | $109.97 | 476,001 |
| 2018-08-17 | $109.33 | $109.70 | $109.28 | $109.68 | $109.68 | 202,295 |
| 2018-08-16 | $109.06 | $109.36 | $108.81 | $109.01 | $109.01 | 88,066 |
| 2018-08-15 | $108.45 | $108.83 | $108.32 | $108.75 | $108.75 | 139,792 |
| 2018-08-14 | $109.20 | $109.22 | $108.61 | $108.76 | $108.76 | 325,175 |
| 2018-08-13 | $109.57 | $109.58 | $109.15 | $109.24 | $109.24 | 237,577 |
| 2018-08-10 | $109.45 | $109.74 | $109.18 | $109.30 | $109.30 | 338,756 |
| 2018-08-09 | $111.13 | $111.16 | $110.49 | $110.54 | $110.54 | 111,555 |
| 2018-08-08 | $111.16 | $111.39 | $111.09 | $111.34 | $111.34 | 96,432 |
| 2018-08-07 | $111.18 | $111.27 | $111.07 | $111.18 | $111.18 | 60,136 |
| 2018-08-06 | $110.72 | $110.90 | $110.65 | $110.78 | $110.78 | 160,664 |
| 2018-08-03 | $110.94 | $111.25 | $110.84 | $110.95 | $110.95 | 106,338 |
| 2018-08-02 | $111.48 | $111.51 | $111.07 | $111.13 | $111.13 | 143,751 |
| 2018-08-01 | $112.03 | $112.06 | $111.78 | $111.83 | $111.83 | 42,229 |
| 2018-07-31 | $112.32 | $112.40 | $112.08 | $112.10 | $112.10 | 79,127 |
| 2018-07-30 | $112.14 | $112.36 | $112.12 | $112.21 | $112.21 | 155,191 |
| 2018-07-27 | $111.74 | $111.86 | $111.70 | $111.80 | $111.80 | 78,905 |
| 2018-07-26 | $112.01 | $112.07 | $111.64 | $111.67 | $111.67 | 143,739 |
| 2018-07-25 | $112.27 | $112.57 | $111.87 | $112.50 | $112.50 | 85,182 |
| 2018-07-24 | $112.14 | $112.37 | $111.97 | $112.08 | $112.08 | 69,048 |
| 2018-07-23 | $112.34 | $112.34 | $112.06 | $112.15 | $112.15 | 237,893 |
| 2018-07-20 | $112.35 | $112.57 | $112.22 | $112.47 | $112.47 | 236,492 |
| 2018-07-19 | $111.20 | $111.99 | $111.20 | $111.60 | $111.60 | 271,751 |
| 2018-07-18 | $111.57 | $111.85 | $111.50 | $111.66 | $111.66 | 106,966 |
| 2018-07-17 | $112.20 | $112.25 | $111.72 | $111.87 | $111.87 | 57,250 |
| 2018-07-16 | $112.18 | $112.41 | $112.18 | $112.32 | $112.32 | 90,640 |
| 2018-07-13 | $111.67 | $112.07 | $111.66 | $112.05 | $112.05 | 99,202 |
| 2018-07-12 | $112.03 | $112.16 | $111.93 | $111.99 | $111.99 | 92,337 |
| 2018-07-11 | $112.71 | $112.75 | $111.91 | $111.96 | $111.96 | 122,555 |
| 2018-07-10 | $112.39 | $112.69 | $112.29 | $112.69 | $112.69 | 74,239 |
| 2018-07-09 | $112.97 | $112.97 | $112.57 | $112.68 | $112.68 | 180,905 |
| 2018-07-06 | $112.82 | $112.91 | $112.59 | $112.68 | $112.68 | 200,319 |
| 2018-07-05 | $112.23 | $112.32 | $112.00 | $112.18 | $112.18 | 109,612 |
| 2018-07-03 | $111.77 | $111.92 | $111.73 | $111.80 | $111.80 | 31,149 |
| 2018-07-02 | $111.43 | $111.53 | $111.23 | $111.47 | $111.47 | 87,724 |
| 2018-06-29 | $111.71 | $112.10 | $111.58 | $112.06 | $112.06 | 273,180 |
| 2018-06-28 | $110.97 | $111.26 | $110.87 | $110.97 | $110.97 | 182,333 |
| 2018-06-27 | $111.40 | $111.42 | $110.76 | $110.88 | $110.88 | 165,823 |
| 2018-06-26 | $111.96 | $112.05 | $111.67 | $111.74 | $111.74 | 150,945 |
| 2018-06-25 | $112.15 | $112.40 | $112.02 | $112.28 | $112.28 | 242,418 |
| 2018-06-22 | $111.93 | $111.96 | $111.52 | $111.90 | $111.90 | 95,709 |
| 2018-06-21 | $111.24 | $111.60 | $111.10 | $111.44 | $111.44 | 296,679 |
| 2018-06-20 | $111.17 | $111.27 | $111.02 | $111.15 | $111.15 | 156,813 |
| 2018-06-19 | $111.02 | $111.19 | $110.90 | $111.14 | $111.14 | 143,810 |
| 2018-06-18 | $111.32 | $111.54 | $111.32 | $111.50 | $111.50 | 92,137 |
| 2018-06-15 | $111.54 | $111.59 | $111.31 | $111.47 | $111.47 | 639,794 |
| 2018-06-14 | $112.12 | $112.17 | $111.19 | $111.19 | $111.19 | 949,678 |
| 2018-06-13 | $113.06 | $113.27 | $112.58 | $113.17 | $113.17 | 303,933 |
| 2018-06-12 | $113.18 | $113.23 | $112.63 | $112.81 | $112.81 | 147,865 |
| 2018-06-11 | $113.28 | $113.40 | $113.09 | $113.12 | $113.12 | 158,202 |
| 2018-06-08 | $112.98 | $113.06 | $112.83 | $112.96 | $112.96 | 245,012 |
| 2018-06-07 | $113.53 | $113.57 | $113.26 | $113.26 | $113.26 | 333,427 |
| 2018-06-06 | $113.02 | $113.25 | $112.93 | $113.01 | $113.01 | 541,802 |
| 2018-06-05 | $112.06 | $112.63 | $111.88 | $112.46 | $112.46 | 381,567 |
| 2018-06-04 | $112.43 | $112.57 | $112.11 | $112.30 | $112.30 | 211,252 |
| 2018-06-01 | $112.17 | $112.17 | $111.55 | $111.89 | $111.89 | 515,563 |
| 2018-05-31 | $111.94 | $112.31 | $111.78 | $112.24 | $112.24 | 495,797 |
| 2018-05-30 | $111.61 | $112.09 | $111.35 | $111.97 | $111.97 | 546,837 |
| 2018-05-29 | $111.03 | $111.29 | $110.63 | $110.77 | $110.77 | 524,000 |
| 2018-05-25 | $111.91 | $112.13 | $111.85 | $111.99 | $111.99 | 442,853 |
| 2018-05-24 | $112.56 | $112.84 | $112.50 | $112.58 | $112.58 | 189,415 |
| 2018-05-23 | $112.47 | $112.54 | $112.16 | $112.41 | $112.41 | 595,990 |
| 2018-05-22 | $113.21 | $113.27 | $113.05 | $113.15 | $113.15 | 155,643 |
| 2018-05-21 | $113.07 | $113.22 | $112.79 | $113.20 | $113.20 | 188,242 |
| 2018-05-18 | $112.94 | $113.21 | $112.85 | $113.03 | $113.03 | 125,182 |
| 2018-05-17 | $113.34 | $113.40 | $113.20 | $113.30 | $113.30 | 68,803 |
| 2018-05-16 | $113.33 | $113.52 | $113.14 | $113.37 | $113.37 | 328,466 |
| 2018-05-15 | $113.72 | $114.05 | $113.53 | $113.73 | $113.73 | 364,026 |
| 2018-05-14 | $115.20 | $115.21 | $114.62 | $114.66 | $114.66 | 1,496,176 |
| 2018-05-11 | $114.86 | $114.95 | $114.64 | $114.73 | $114.73 | 148,224 |
| 2018-05-10 | $114.62 | $114.75 | $114.11 | $114.57 | $114.57 | 372,668 |
| 2018-05-09 | $114.09 | $114.18 | $113.78 | $113.84 | $113.84 | 261,864 |
| 2018-05-08 | $113.91 | $114.19 | $113.72 | $113.98 | $113.98 | 396,540 |
| 2018-05-07 | $114.50 | $114.67 | $114.37 | $114.56 | $114.56 | 299,023 |
| 2018-05-04 | $114.52 | $114.96 | $114.47 | $114.89 | $114.89 | 289,723 |
| 2018-05-03 | $115.08 | $115.34 | $114.84 | $115.16 | $115.16 | 324,231 |
| 2018-05-02 | $115.28 | $115.53 | $114.72 | $114.75 | $114.75 | 524,790 |
| 2018-05-01 | $115.50 | $115.51 | $115.15 | $115.27 | $115.27 | 315,198 |
| 2018-04-30 | $116.00 | $116.30 | $115.93 | $116.04 | $116.04 | 222,856 |
| 2018-04-27 | $116.13 | $116.59 | $116.02 | $116.56 | $116.56 | 120,097 |
| 2018-04-26 | $117.28 | $117.28 | $116.26 | $116.34 | $116.34 | 234,764 |
| 2018-04-25 | $117.09 | $117.21 | $116.95 | $116.98 | $116.98 | 272,716 |
| 2018-04-24 | $117.41 | $117.68 | $117.34 | $117.56 | $117.56 | 195,764 |
| 2018-04-23 | $117.57 | $117.61 | $117.24 | $117.34 | $117.34 | 179,173 |
| 2018-04-20 | $118.05 | $118.21 | $117.73 | $118.05 | $118.05 | 479,543 |
| 2018-04-19 | $119.00 | $119.00 | $118.49 | $118.69 | $118.69 | 111,722 |
| 2018-04-18 | $119.01 | $119.15 | $118.90 | $118.92 | $118.92 | 133,812 |
| 2018-04-17 | $118.69 | $118.92 | $118.58 | $118.92 | $118.92 | 66,175 |
| 2018-04-16 | $119.10 | $119.12 | $118.84 | $118.94 | $118.94 | 169,463 |
| 2018-04-13 | $118.45 | $118.65 | $118.43 | $118.59 | $118.59 | 66,228 |
| 2018-04-12 | $118.32 | $118.63 | $118.25 | $118.51 | $118.51 | 174,579 |
| 2018-04-11 | $118.94 | $119.13 | $118.73 | $118.86 | $118.86 | 509,371 |
| 2018-04-10 | $118.81 | $118.89 | $118.51 | $118.75 | $118.75 | 287,934 |
| 2018-04-09 | $118.42 | $118.55 | $118.34 | $118.45 | $118.45 | 148,895 |
| 2018-04-06 | $118.02 | $118.17 | $117.87 | $118.10 | $118.10 | 245,575 |
| 2018-04-05 | $117.79 | $117.89 | $117.49 | $117.65 | $117.65 | 868,675 |
| 2018-04-04 | $118.20 | $118.34 | $118.02 | $118.08 | $118.08 | 217,967 |
| 2018-04-03 | $117.88 | $118.03 | $117.85 | $117.93 | $117.93 | 152,747 |
| 2018-04-02 | $118.71 | $118.71 | $118.10 | $118.33 | $118.33 | 230,581 |
| 2018-03-29 | $118.50 | $118.61 | $118.13 | $118.33 | $118.33 | 111,892 |
| 2018-03-28 | $118.80 | $118.85 | $118.28 | $118.31 | $118.31 | 642,707 |
| 2018-03-27 | $119.07 | $119.39 | $119.07 | $119.22 | $119.22 | 323,500 |
| 2018-03-26 | $119.44 | $119.81 | $119.44 | $119.72 | $119.72 | 554,980 |
| 2018-03-23 | $118.63 | $118.98 | $118.51 | $118.91 | $118.91 | 149,695 |
| 2018-03-22 | $118.38 | $118.52 | $118.16 | $118.45 | $118.45 | 279,931 |
| 2018-03-21 | $118.15 | $118.74 | $117.82 | $118.73 | $118.73 | 221,458 |
| 2018-03-20 | $118.08 | $118.15 | $117.76 | $117.78 | $117.78 | 360,115 |
| 2018-03-19 | $118.40 | $118.83 | $118.38 | $118.65 | $118.65 | 191,800 |
| 2018-03-16 | $118.26 | $118.27 | $117.91 | $118.17 | $118.17 | 221,193 |
| 2018-03-15 | $118.70 | $118.74 | $118.30 | $118.32 | $118.32 | 254,601 |
| 2018-03-14 | $118.94 | $119.06 | $118.77 | $118.99 | $118.99 | 254,786 |
| 2018-03-13 | $118.91 | $119.33 | $118.71 | $119.11 | $119.11 | 206,633 |
| 2018-03-12 | $118.30 | $118.73 | $118.27 | $118.68 | $118.68 | 165,446 |
| 2018-03-09 | $118.30 | $118.63 | $118.28 | $118.39 | $118.39 | 114,986 |
| 2018-03-08 | $119.09 | $119.09 | $118.30 | $118.46 | $118.46 | 325,784 |
| 2018-03-07 | $119.43 | $119.45 | $119.16 | $119.39 | $119.39 | 185,953 |
| 2018-03-06 | $119.20 | $119.46 | $119.16 | $119.29 | $119.29 | 245,138 |
| 2018-03-05 | $118.50 | $118.78 | $118.40 | $118.67 | $118.67 | 253,195 |
| 2018-03-02 | $118.60 | $118.67 | $118.33 | $118.61 | $118.61 | 216,273 |
| 2018-03-01 | $117.16 | $118.06 | $116.85 | $117.97 | $117.97 | 560,313 |
| 2018-02-28 | $117.61 | $117.66 | $117.30 | $117.41 | $117.41 | 157,659 |
| 2018-02-27 | $118.29 | $118.29 | $117.61 | $117.72 | $117.72 | 270,301 |
| 2018-02-26 | $118.40 | $118.52 | $118.20 | $118.48 | $118.48 | 190,956 |
| 2018-02-23 | $118.35 | $118.50 | $118.25 | $118.33 | $118.33 | 145,677 |
| 2018-02-22 | $118.61 | $118.87 | $118.53 | $118.61 | $118.61 | 218,378 |
| 2018-02-21 | $118.67 | $118.90 | $118.21 | $118.30 | $118.30 | 467,150 |
| 2018-02-20 | $118.91 | $118.94 | $118.62 | $118.73 | $118.73 | 387,491 |
| 2018-02-16 | $119.69 | $119.90 | $119.27 | $119.40 | $119.40 | 330,741 |
| 2018-02-15 | $120.15 | $120.38 | $119.90 | $120.33 | $120.33 | 178,870 |
| 2018-02-14 | $118.57 | $119.98 | $118.54 | $119.96 | $119.96 | 515,955 |
| 2018-02-13 | $118.85 | $119.08 | $118.84 | $118.92 | $118.92 | 200,041 |
| 2018-02-12 | $117.96 | $118.38 | $117.94 | $118.29 | $118.29 | 300,602 |
| 2018-02-09 | $117.89 | $118.01 | $117.51 | $117.79 | $117.79 | 119,315 |
| 2018-02-08 | $118.32 | $118.32 | $117.79 | $117.89 | $117.89 | 225,186 |
| 2018-02-07 | $118.77 | $118.85 | $117.92 | $118.06 | $118.06 | 315,730 |
| 2018-02-06 | $118.75 | $119.39 | $118.56 | $119.11 | $119.11 | 215,047 |
| 2018-02-05 | $119.57 | $119.66 | $119.27 | $119.29 | $119.29 | 530,918 |
| 2018-02-02 | $119.96 | $120.26 | $119.48 | $120.00 | $120.00 | 272,388 |
| 2018-02-01 | $119.83 | $120.57 | $119.77 | $120.47 | $120.47 | 404,602 |
| 2018-01-31 | $119.91 | $120.09 | $119.29 | $119.58 | $119.58 | 415,049 |
| 2018-01-30 | $119.84 | $119.87 | $119.23 | $119.35 | $119.35 | 174,419 |
| 2018-01-29 | $119.00 | $119.30 | $118.80 | $119.22 | $119.22 | 526,997 |
| 2018-01-26 | $119.60 | $119.87 | $119.47 | $119.59 | $119.59 | 721,983 |
| 2018-01-25 | $120.19 | $120.65 | $119.07 | $119.46 | $119.46 | 1,372,949 |
| 2018-01-24 | $119.23 | $119.56 | $119.20 | $119.42 | $119.42 | 488,852 |
| 2018-01-23 | $118.08 | $118.48 | $118.08 | $118.40 | $118.40 | 465,185 |
| 2018-01-22 | $117.96 | $118.07 | $117.72 | $118.03 | $118.03 | 215,497 |
| 2018-01-19 | $117.92 | $118.04 | $117.69 | $117.71 | $117.71 | 659,799 |
| 2018-01-18 | $117.94 | $118.12 | $117.75 | $117.87 | $117.87 | 163,372 |
| 2018-01-17 | $117.72 | $118.34 | $117.60 | $117.65 | $117.65 | 388,202 |
| 2018-01-16 | $117.56 | $118.28 | $117.50 | $118.16 | $118.16 | 1,258,973 |
| 2018-01-12 | $116.95 | $117.40 | $116.76 | $117.40 | $117.40 | 1,323,966 |
| 2018-01-11 | $115.95 | $116.14 | $115.82 | $115.90 | $115.90 | 1,441,699 |
| 2018-01-10 | $115.58 | $115.58 | $115.04 | $115.20 | $115.20 | 330,009 |
| 2018-01-09 | $114.93 | $115.02 | $114.82 | $114.99 | $114.99 | 649,910 |
| 2018-01-08 | $115.34 | $115.42 | $115.20 | $115.27 | $115.27 | 1,238,775 |
| 2018-01-05 | $115.87 | $116.09 | $115.80 | $115.97 | $115.97 | 329,732 |
| 2018-01-04 | $116.20 | $116.44 | $116.19 | $116.29 | $116.29 | 530,051 |
| 2018-01-03 | $115.85 | $115.91 | $115.63 | $115.71 | $115.71 | 388,062 |
| 2018-01-02 | $116.09 | $116.20 | $115.87 | $116.20 | $116.20 | 415,231 |
| 2017-12-29 | $115.49 | $115.85 | $115.49 | $115.61 | $115.61 | 220,360 |
| 2017-12-28 | $115.07 | $115.23 | $115.00 | $115.07 | $115.07 | 253,589 |
| 2017-12-27 | $114.66 | $114.74 | $114.54 | $114.59 | $114.59 | 101,236 |
| 2017-12-26 | $114.35 | $114.45 | $114.28 | $114.31 | $114.31 | 131,122 |
| 2017-12-22 | $114.04 | $114.27 | $113.97 | $114.24 | $114.24 | 304,101 |
| 2017-12-21 | $114.35 | $114.46 | $114.24 | $114.43 | $114.43 | 93,154 |
| 2017-12-20 | $114.29 | $114.66 | $114.14 | $114.48 | $114.48 | 199,241 |
| 2017-12-19 | $113.79 | $114.18 | $113.76 | $114.11 | $114.11 | 254,302 |
| 2017-12-18 | $113.79 | $114.04 | $113.48 | $113.55 | $113.55 | 475,512 |
| 2017-12-15 | $113.51 | $113.59 | $113.27 | $113.28 | $113.28 | 551,909 |
| 2017-12-14 | $113.66 | $113.85 | $113.45 | $113.60 | $113.60 | 1,279,760 |
| 2017-12-13 | $113.36 | $113.99 | $113.24 | $113.98 | $113.98 | 812,618 |
| 2017-12-12 | $113.15 | $113.23 | $112.95 | $113.23 | $113.23 | 288,719 |
| 2017-12-11 | $113.60 | $113.85 | $113.46 | $113.47 | $113.47 | 232,082 |
| 2017-12-08 | $113.39 | $113.48 | $113.25 | $113.41 | $113.41 | 289,600 |
| 2017-12-07 | $113.63 | $113.89 | $113.49 | $113.51 | $113.51 | 172,857 |
| 2017-12-06 | $113.76 | $113.81 | $113.58 | $113.69 | $113.69 | 188,557 |
| 2017-12-05 | $113.96 | $114.12 | $113.76 | $113.96 | $113.96 | 383,651 |
| 2017-12-04 | $114.17 | $114.32 | $114.04 | $114.29 | $114.29 | 168,422 |
| 2017-12-01 | $114.41 | $115.04 | $114.26 | $114.64 | $114.64 | 235,187 |
| 2017-11-30 | $114.51 | $115.03 | $114.51 | $114.73 | $114.73 | 330,522 |
| 2017-11-29 | $114.11 | $114.39 | $114.05 | $114.25 | $114.25 | 131,886 |
| 2017-11-28 | $114.59 | $114.61 | $114.03 | $114.16 | $114.16 | 250,397 |
| 2017-11-27 | $115.22 | $115.28 | $114.69 | $114.73 | $114.73 | 222,477 |
| 2017-11-24 | $114.83 | $115.16 | $114.81 | $114.99 | $114.99 | 406,666 |
| 2017-11-22 | $113.47 | $114.04 | $113.47 | $113.98 | $113.98 | 277,554 |
| 2017-11-21 | $113.07 | $113.32 | $113.06 | $113.19 | $113.19 | 248,300 |
| 2017-11-20 | $113.47 | $113.55 | $113.10 | $113.12 | $113.12 | 326,185 |
| 2017-11-17 | $113.78 | $113.84 | $113.58 | $113.75 | $113.75 | 276,888 |
| 2017-11-16 | $113.56 | $113.63 | $113.41 | $113.50 | $113.50 | 314,938 |
| 2017-11-15 | $113.94 | $114.07 | $113.70 | $113.74 | $113.74 | 293,846 |
| 2017-11-14 | $113.38 | $113.84 | $113.28 | $113.75 | $113.75 | 808,928 |
| 2017-11-13 | $112.51 | $112.57 | $112.42 | $112.55 | $112.55 | 113,399 |
| 2017-11-10 | $112.43 | $112.61 | $112.39 | $112.52 | $112.52 | 236,383 |
| 2017-11-09 | $111.95 | $112.40 | $111.95 | $112.32 | $112.32 | 483,505 |
| 2017-11-08 | $111.85 | $111.92 | $111.72 | $111.87 | $111.87 | 181,291 |
| 2017-11-07 | $111.66 | $111.82 | $111.54 | $111.79 | $111.79 | 101,460 |
| 2017-11-06 | $111.76 | $112.05 | $111.72 | $111.98 | $111.98 | 227,308 |
| 2017-11-03 | $112.39 | $112.44 | $111.89 | $111.96 | $111.96 | 678,960 |
| 2017-11-02 | $112.27 | $112.73 | $112.27 | $112.50 | $112.50 | 336,156 |
| 2017-11-01 | $112.03 | $112.32 | $111.98 | $112.09 | $112.09 | 531,789 |
| 2017-10-31 | $112.28 | $112.46 | $112.18 | $112.38 | $112.38 | 78,412 |
| 2017-10-30 | $111.90 | $112.47 | $111.90 | $112.47 | $112.47 | 488,166 |
| 2017-10-27 | $111.90 | $112.14 | $111.69 | $111.92 | $111.92 | 832,001 |
| 2017-10-26 | $113.46 | $113.46 | $112.32 | $112.36 | $112.36 | 1,694,499 |
| 2017-10-25 | $113.79 | $114.03 | $113.73 | $113.89 | $113.89 | 257,047 |
| 2017-10-24 | $113.45 | $113.79 | $113.42 | $113.49 | $113.49 | 391,203 |
| 2017-10-23 | $113.26 | $113.52 | $113.16 | $113.36 | $113.36 | 1,059,703 |
| 2017-10-20 | $113.84 | $113.85 | $113.54 | $113.62 | $113.62 | 864,301 |
| 2017-10-19 | $114.21 | $114.42 | $114.13 | $114.27 | $114.27 | 1,024,037 |
| 2017-10-18 | $113.55 | $113.91 | $113.50 | $113.82 | $113.82 | 441,037 |
| 2017-10-17 | $113.37 | $113.62 | $113.27 | $113.56 | $113.56 | 257,501 |
| 2017-10-16 | $113.91 | $114.06 | $113.77 | $113.79 | $113.79 | 422,854 |
| 2017-10-13 | $114.60 | $114.61 | $114.00 | $114.07 | $114.07 | 127,031 |
| 2017-10-12 | $114.36 | $114.39 | $114.20 | $114.22 | $114.22 | 126,445 |
| 2017-10-11 | $114.34 | $114.58 | $114.28 | $114.56 | $114.56 | 333,871 |
| 2017-10-10 | $113.81 | $114.15 | $113.81 | $114.07 | $114.07 | 584,508 |
| 2017-10-09 | $113.26 | $113.48 | $113.20 | $113.44 | $113.44 | 290,930 |
| 2017-10-06 | $112.88 | $113.32 | $112.82 | $113.29 | $113.29 | 279,294 |
| 2017-10-05 | $113.14 | $113.29 | $112.94 | $112.99 | $112.99 | 628,486 |
| 2017-10-04 | $113.52 | $113.59 | $113.41 | $113.57 | $113.57 | 655,411 |
| 2017-10-03 | $113.47 | $113.66 | $113.33 | $113.43 | $113.43 | 170,591 |
| 2017-10-02 | $113.48 | $113.54 | $113.26 | $113.27 | $113.27 | 688,755 |
| 2017-09-29 | $114.13 | $114.16 | $113.88 | $114.10 | $114.10 | 454,388 |
| 2017-09-28 | $113.79 | $113.96 | $113.68 | $113.73 | $113.73 | 281,088 |
| 2017-09-27 | $113.19 | $113.70 | $113.17 | $113.43 | $113.43 | 818,710 |
| 2017-09-26 | $113.87 | $114.03 | $113.54 | $113.85 | $113.85 | 1,138,573 |
| 2017-09-25 | $114.67 | $114.80 | $114.24 | $114.40 | $114.40 | 348,418 |
| 2017-09-22 | $115.51 | $115.70 | $115.28 | $115.33 | $115.33 | 250,984 |
| 2017-09-21 | $115.00 | $115.42 | $115.00 | $115.23 | $115.23 | 297,721 |
| 2017-09-20 | $115.83 | $116.10 | $114.54 | $114.80 | $114.80 | 997,677 |
| 2017-09-19 | $115.74 | $115.94 | $115.53 | $115.87 | $115.87 | 335,488 |
| 2017-09-18 | $115.39 | $115.57 | $115.15 | $115.42 | $115.42 | 305,294 |
| 2017-09-15 | $115.71 | $115.71 | $115.22 | $115.39 | $115.39 | 842,343 |
| 2017-09-14 | $114.68 | $115.13 | $114.65 | $114.99 | $114.99 | 260,200 |
| 2017-09-13 | $115.45 | $115.46 | $114.68 | $114.75 | $114.75 | 498,113 |
| 2017-09-12 | $115.29 | $115.63 | $115.29 | $115.58 | $115.58 | 141,956 |
| 2017-09-11 | $115.67 | $115.82 | $115.42 | $115.46 | $115.46 | 503,383 |
| 2017-09-08 | $116.36 | $116.39 | $116.07 | $116.17 | $116.17 | 247,395 |
| 2017-09-07 | $116.12 | $116.20 | $115.71 | $116.12 | $116.12 | 1,222,680 |
| 2017-09-06 | $115.25 | $115.42 | $115.05 | $115.13 | $115.13 | 944,258 |
| 2017-09-05 | $114.87 | $115.31 | $114.84 | $115.14 | $115.14 | 428,005 |
| 2017-09-01 | $114.97 | $115.01 | $114.47 | $114.59 | $114.59 | 487,392 |
| 2017-08-31 | $114.53 | $115.05 | $114.49 | $115.03 | $115.03 | 601,304 |
| 2017-08-30 | $115.20 | $115.34 | $114.83 | $114.85 | $114.85 | 1,107,319 |
| 2017-08-29 | $116.25 | $116.28 | $115.63 | $115.64 | $115.64 | 824,215 |
| 2017-08-28 | $115.27 | $115.80 | $115.25 | $115.71 | $115.71 | 791,229 |
| 2017-08-25 | $114.14 | $115.39 | $113.89 | $115.26 | $115.26 | 2,007,441 |
| 2017-08-24 | $113.96 | $114.15 | $113.90 | $114.02 | $114.02 | 277,872 |
| 2017-08-23 | $114.00 | $114.24 | $113.91 | $114.23 | $114.23 | 541,536 |
| 2017-08-22 | $113.72 | $113.76 | $113.54 | $113.58 | $113.58 | 709,730 |
| 2017-08-21 | $113.87 | $114.31 | $113.82 | $114.16 | $114.16 | 782,726 |
| 2017-08-18 | $113.54 | $113.71 | $113.36 | $113.70 | $113.70 | 771,781 |
| 2017-08-17 | $113.23 | $113.58 | $113.19 | $113.31 | $113.31 | 675,241 |
| 2017-08-16 | $113.00 | $113.83 | $113.00 | $113.77 | $113.77 | 734,268 |
| 2017-08-15 | $113.19 | $113.49 | $113.09 | $113.43 | $113.43 | 653,665 |
| 2017-08-14 | $113.96 | $114.00 | $113.77 | $113.85 | $113.85 | 362,683 |
| 2017-08-11 | $114.11 | $114.48 | $113.83 | $114.30 | $114.30 | 715,171 |
| 2017-08-10 | $113.49 | $113.90 | $113.25 | $113.82 | $113.82 | 552,203 |
| 2017-08-09 | $113.20 | $113.69 | $113.09 | $113.64 | $113.64 | 773,977 |
| 2017-08-08 | $114.18 | $114.19 | $113.25 | $113.54 | $113.54 | 640,113 |
| 2017-08-07 | $113.90 | $114.03 | $113.87 | $114.00 | $114.00 | 274,170 |
| 2017-08-04 | $114.46 | $114.49 | $113.38 | $113.85 | $113.85 | 1,318,810 |
| 2017-08-03 | $114.56 | $114.94 | $114.48 | $114.80 | $114.80 | 627,616 |
| 2017-08-02 | $114.33 | $115.13 | $114.33 | $114.61 | $114.61 | 814,380 |
| 2017-08-01 | $114.16 | $114.44 | $113.94 | $114.07 | $114.07 | 762,471 |
| 2017-07-31 | $113.54 | $114.50 | $113.48 | $114.45 | $114.45 | 767,429 |
| 2017-07-28 | $113.37 | $113.72 | $113.33 | $113.69 | $113.69 | 739,991 |
| 2017-07-27 | $113.08 | $113.18 | $112.65 | $112.87 | $112.87 | 688,553 |
| 2017-07-26 | $112.57 | $113.52 | $112.39 | $113.35 | $113.35 | 1,145,193 |
| 2017-07-25 | $112.95 | $113.13 | $112.58 | $112.62 | $112.62 | 377,323 |
| 2017-07-24 | $112.57 | $112.64 | $112.42 | $112.56 | $112.56 | 1,023,252 |
| 2017-07-21 | $112.59 | $112.96 | $112.54 | $112.85 | $112.85 | 849,422 |
| 2017-07-20 | $111.79 | $112.72 | $111.76 | $112.47 | $112.47 | 1,507,482 |
| 2017-07-19 | $111.55 | $111.55 | $111.32 | $111.37 | $111.37 | 492,404 |
| 2017-07-18 | $111.92 | $112.01 | $111.71 | $111.78 | $111.78 | 640,067 |
| 2017-07-17 | $110.87 | $111.08 | $110.84 | $111.05 | $111.05 | 387,461 |
| 2017-07-14 | $110.84 | $110.94 | $110.61 | $110.94 | $110.94 | 625,648 |
| 2017-07-13 | $110.37 | $110.40 | $110.10 | $110.30 | $110.30 | 410,412 |
| 2017-07-12 | $110.52 | $110.52 | $110.20 | $110.44 | $110.44 | 574,508 |
| 2017-07-11 | $110.27 | $111.03 | $110.22 | $110.89 | $110.89 | 351,257 |
| 2017-07-10 | $110.15 | $110.34 | $110.12 | $110.25 | $110.25 | 263,800 |
| 2017-07-07 | $110.25 | $110.37 | $110.09 | $110.30 | $110.30 | 675,345 |
| 2017-07-06 | $110.15 | $110.50 | $110.12 | $110.48 | $110.48 | 308,195 |
| 2017-07-05 | $109.52 | $109.84 | $109.50 | $109.70 | $109.70 | 402,445 |
| 2017-07-03 | $109.90 | $110.02 | $109.84 | $109.85 | $109.85 | 607,258 |
| 2017-06-30 | $110.43 | $110.54 | $110.25 | $110.48 | $110.48 | 406,736 |
| 2017-06-29 | $110.36 | $110.72 | $110.27 | $110.69 | $110.69 | 338,960 |
| 2017-06-28 | $109.66 | $110.20 | $109.64 | $110.14 | $110.14 | 1,118,375 |
| 2017-06-27 | $109.19 | $109.82 | $109.08 | $109.82 | $109.82 | 912,094 |
| 2017-06-26 | $108.45 | $108.52 | $108.12 | $108.15 | $108.15 | 741,988 |
| 2017-06-23 | $108.19 | $108.45 | $108.18 | $108.36 | $108.36 | 871,444 |
| 2017-06-22 | $107.96 | $108.00 | $107.79 | $107.90 | $107.90 | 271,833 |
| 2017-06-21 | $107.75 | $108.07 | $107.75 | $108.04 | $108.04 | 260,301 |
| 2017-06-20 | $107.85 | $107.92 | $107.60 | $107.67 | $107.67 | 279,650 |
| 2017-06-19 | $108.10 | $108.19 | $107.84 | $107.87 | $107.87 | 1,177,278 |
| 2017-06-16 | $108.05 | $108.41 | $108.04 | $108.41 | $108.41 | 1,225,815 |
| 2017-06-15 | $107.90 | $107.98 | $107.73 | $107.84 | $107.84 | 956,614 |
| 2017-06-14 | $109.06 | $109.31 | $108.33 | $108.57 | $108.57 | 913,735 |
| 2017-06-13 | $108.44 | $108.58 | $108.31 | $108.45 | $108.45 | 1,007,714 |
| 2017-06-12 | $108.57 | $108.57 | $108.33 | $108.45 | $108.45 | 346,975 |
| 2017-06-09 | $108.13 | $108.43 | $108.13 | $108.34 | $108.34 | 247,214 |
| 2017-06-08 | $108.65 | $108.66 | $108.39 | $108.55 | $108.55 | 904,056 |
| 2017-06-07 | $108.73 | $109.20 | $108.64 | $109.04 | $109.04 | 675,925 |
| 2017-06-06 | $109.09 | $109.22 | $109.02 | $109.19 | $109.19 | 195,739 |
| 2017-06-05 | $108.94 | $109.02 | $108.84 | $108.93 | $108.93 | 354,855 |
| 2017-06-02 | $109.06 | $109.24 | $108.97 | $109.22 | $109.22 | 946,380 |
| 2017-06-01 | $108.55 | $108.74 | $108.48 | $108.54 | $108.54 | 436,833 |
| 2017-05-31 | $108.63 | $108.92 | $108.60 | $108.77 | $108.77 | 1,150,945 |
| 2017-05-30 | $108.15 | $108.47 | $108.15 | $108.32 | $108.32 | 437,506 |
| 2017-05-26 | $108.13 | $108.31 | $108.08 | $108.12 | $108.12 | 390,638 |
| 2017-05-25 | $108.52 | $108.68 | $108.43 | $108.53 | $108.53 | 260,012 |
| 2017-05-24 | $108.28 | $108.61 | $108.15 | $108.60 | $108.60 | 642,731 |
| 2017-05-23 | $108.79 | $108.92 | $108.21 | $108.26 | $108.26 | 1,367,107 |
| 2017-05-22 | $108.88 | $109.06 | $108.73 | $108.82 | $108.82 | 881,379 |
| 2017-05-19 | $108.32 | $108.55 | $108.29 | $108.52 | $108.52 | 1,324,926 |
| 2017-05-18 | $107.64 | $107.84 | $107.26 | $107.58 | $107.58 | 543,631 |
| 2017-05-17 | $107.56 | $108.04 | $107.52 | $108.01 | $108.01 | 606,732 |
| 2017-05-16 | $107.24 | $107.45 | $107.14 | $107.36 | $107.36 | 761,073 |
| 2017-05-15 | $106.36 | $106.42 | $106.20 | $106.31 | $106.31 | 371,758 |
| 2017-05-12 | $105.72 | $105.87 | $105.68 | $105.83 | $105.83 | 435,974 |
| 2017-05-11 | $105.18 | $105.32 | $105.17 | $105.20 | $105.20 | 377,099 |
| 2017-05-10 | $105.35 | $105.36 | $105.13 | $105.25 | $105.25 | 398,855 |
| 2017-05-09 | $105.43 | $105.62 | $105.22 | $105.30 | $105.30 | 598,947 |
| 2017-05-08 | $105.98 | $106.03 | $105.74 | $105.85 | $105.85 | 824,148 |
| 2017-05-05 | $106.31 | $106.53 | $106.25 | $106.53 | $106.53 | 898,420 |
| 2017-05-04 | $105.84 | $106.42 | $105.83 | $106.42 | $106.42 | 804,994 |
| 2017-05-03 | $105.74 | $105.84 | $105.46 | $105.51 | $105.51 | 1,090,677 |
| 2017-05-02 | $105.67 | $105.87 | $105.48 | $105.85 | $105.85 | 193,759 |
| 2017-05-01 | $105.69 | $105.83 | $105.57 | $105.57 | $105.57 | 523,767 |
| 2017-04-28 | $105.70 | $105.79 | $105.44 | $105.52 | $105.52 | 440,753 |
| 2017-04-27 | $105.42 | $105.47 | $105.14 | $105.35 | $105.35 | 826,642 |
| 2017-04-26 | $105.39 | $105.72 | $105.18 | $105.66 | $105.66 | 630,950 |
| 2017-04-25 | $105.46 | $106.09 | $105.46 | $105.98 | $105.98 | 823,246 |
| 2017-04-24 | $105.30 | $105.35 | $104.99 | $105.32 | $105.32 | 1,164,759 |
| 2017-04-21 | $103.68 | $103.76 | $103.50 | $103.71 | $103.71 | 704,688 |
| 2017-04-20 | $104.29 | $104.40 | $103.82 | $103.84 | $103.84 | 258,583 |
| 2017-04-19 | $103.87 | $103.90 | $103.69 | $103.84 | $103.84 | 645,727 |
| 2017-04-18 | $103.62 | $104.04 | $103.53 | $104.02 | $104.02 | 910,330 |
| 2017-04-17 | $103.16 | $103.38 | $103.06 | $103.12 | $103.12 | 556,046 |
| 2017-04-13 | $103.03 | $103.04 | $102.83 | $102.89 | $102.89 | 529,699 |
| 2017-04-12 | $102.75 | $103.42 | $102.64 | $103.32 | $103.32 | 860,307 |
| 2017-04-11 | $102.80 | $103.01 | $102.74 | $102.80 | $102.80 | 399,513 |
| 2017-04-10 | $102.59 | $102.79 | $102.59 | $102.64 | $102.64 | 238,617 |
| 2017-04-07 | $102.93 | $103.04 | $102.55 | $102.66 | $102.66 | 542,890 |
| 2017-04-06 | $103.33 | $103.34 | $103.11 | $103.13 | $103.13 | 569,808 |
| 2017-04-05 | $103.35 | $103.58 | $103.10 | $103.58 | $103.58 | 1,520,922 |
| 2017-04-04 | $103.32 | $103.45 | $103.20 | $103.38 | $103.38 | 242,970 |
| 2017-04-03 | $103.37 | $103.51 | $103.16 | $103.43 | $103.43 | 284,692 |
| 2017-03-31 | $103.65 | $103.73 | $103.38 | $103.41 | $103.41 | 492,580 |
| 2017-03-30 | $104.16 | $104.22 | $103.52 | $103.52 | $103.52 | 695,690 |
| 2017-03-29 | $104.23 | $104.43 | $104.17 | $104.41 | $104.41 | 586,842 |
| 2017-03-28 | $105.34 | $105.39 | $104.69 | $104.80 | $104.80 | 548,236 |
| 2017-03-27 | $105.64 | $105.64 | $105.31 | $105.34 | $105.34 | 526,956 |
| 2017-03-24 | $104.71 | $104.88 | $104.62 | $104.65 | $104.65 | 473,559 |
| 2017-03-23 | $104.54 | $104.61 | $104.47 | $104.54 | $104.54 | 298,266 |
| 2017-03-22 | $104.73 | $104.95 | $104.62 | $104.67 | $104.67 | 471,694 |
| 2017-03-21 | $104.76 | $104.89 | $104.68 | $104.83 | $104.83 | 857,296 |
| 2017-03-20 | $104.23 | $104.31 | $103.99 | $104.18 | $104.18 | 817,071 |
| 2017-03-17 | $104.10 | $104.29 | $104.06 | $104.15 | $104.15 | 549,731 |
| 2017-03-16 | $104.07 | $104.42 | $103.83 | $104.42 | $104.42 | 1,171,425 |
| 2017-03-15 | $102.93 | $103.91 | $102.90 | $103.87 | $103.87 | 1,623,960 |
| 2017-03-14 | $103.04 | $103.23 | $102.81 | $102.83 | $102.83 | 622,679 |
| 2017-03-13 | $103.42 | $103.55 | $103.30 | $103.30 | $103.30 | 805,698 |
| 2017-03-10 | $103.10 | $103.75 | $103.02 | $103.67 | $103.67 | 1,628,647 |
| 2017-03-09 | $102.75 | $102.79 | $102.49 | $102.65 | $102.65 | 577,475 |
| 2017-03-08 | $102.38 | $102.42 | $102.18 | $102.24 | $102.24 | 515,804 |
| 2017-03-07 | $102.50 | $102.68 | $102.45 | $102.50 | $102.50 | 198,957 |
| 2017-03-06 | $102.83 | $102.88 | $102.58 | $102.63 | $102.63 | 1,198,336 |
| 2017-03-03 | $102.43 | $102.99 | $102.25 | $102.99 | $102.99 | 1,078,733 |
| 2017-03-02 | $101.85 | $102.10 | $101.80 | $101.89 | $101.89 | 365,614 |
| 2017-03-01 | $102.08 | $102.54 | $102.08 | $102.28 | $102.28 | 588,506 |
| 2017-02-28 | $102.83 | $103.10 | $102.69 | $102.78 | $102.78 | 521,567 |
| 2017-02-27 | $102.85 | $103.11 | $102.64 | $102.74 | $102.74 | 778,932 |
| 2017-02-24 | $102.64 | $102.80 | $102.43 | $102.44 | $102.44 | 323,048 |
| 2017-02-23 | $102.55 | $102.78 | $102.50 | $102.67 | $102.67 | 400,196 |
| 2017-02-22 | $102.04 | $102.59 | $101.85 | $102.50 | $102.50 | 1,610,219 |
| 2017-02-21 | $102.24 | $102.37 | $102.13 | $102.29 | $102.29 | 382,543 |
| 2017-02-17 | $103.46 | $103.48 | $102.91 | $102.93 | $102.93 | 829,390 |
| 2017-02-16 | $103.34 | $103.61 | $103.29 | $103.58 | $103.58 | 587,457 |
| 2017-02-15 | $102.30 | $102.94 | $102.24 | $102.88 | $102.88 | 467,364 |
| 2017-02-14 | $102.92 | $103.00 | $102.49 | $102.63 | $102.63 | 545,277 |
| 2017-02-13 | $103.03 | $103.04 | $102.79 | $102.81 | $102.81 | 331,980 |
| 2017-02-10 | $102.99 | $103.37 | $102.97 | $103.22 | $103.22 | 461,962 |
| 2017-02-09 | $103.71 | $103.77 | $103.37 | $103.46 | $103.46 | 746,104 |
| 2017-02-08 | $103.73 | $103.95 | $103.64 | $103.71 | $103.71 | 359,131 |
| 2017-02-07 | $103.62 | $103.89 | $103.48 | $103.71 | $103.71 | 463,989 |
| 2017-02-06 | $104.04 | $104.37 | $103.98 | $104.32 | $104.32 | 375,376 |
| 2017-02-03 | $104.40 | $104.78 | $104.40 | $104.64 | $104.64 | 542,089 |
| 2017-02-02 | $104.94 | $105.04 | $104.41 | $104.44 | $104.44 | 368,268 |
| 2017-02-01 | $104.36 | $104.70 | $104.16 | $104.51 | $104.51 | 743,270 |
| 2017-01-31 | $104.59 | $104.93 | $104.51 | $104.81 | $104.81 | 1,002,008 |
| 2017-01-30 | $103.30 | $103.95 | $103.30 | $103.81 | $103.81 | 565,876 |
| 2017-01-27 | $103.93 | $104.01 | $103.67 | $103.82 | $103.82 | 1,015,402 |
| 2017-01-26 | $103.72 | $103.89 | $103.46 | $103.62 | $103.62 | 981,059 |
| 2017-01-25 | $104.10 | $104.39 | $104.08 | $104.39 | $104.39 | 429,596 |
| 2017-01-24 | $104.33 | $104.59 | $104.08 | $104.17 | $104.17 | 404,992 |
| 2017-01-23 | $104.12 | $104.38 | $103.95 | $104.32 | $104.32 | 931,669 |
| 2017-01-20 | $103.52 | $103.97 | $103.44 | $103.86 | $103.86 | 851,351 |
| 2017-01-19 | $103.03 | $103.59 | $102.82 | $103.52 | $103.52 | 1,312,478 |
| 2017-01-18 | $103.66 | $103.91 | $103.23 | $103.27 | $103.27 | 842,244 |
| 2017-01-17 | $103.94 | $104.05 | $103.80 | $103.95 | $103.95 | 871,151 |
| 2017-01-13 | $103.32 | $103.44 | $102.90 | $103.31 | $103.31 | 666,897 |
| 2017-01-12 | $103.34 | $103.65 | $103.04 | $103.17 | $103.17 | 519,677 |
| 2017-01-11 | $101.90 | $103.14 | $101.53 | $102.69 | $102.69 | 1,288,853 |
| 2017-01-10 | $102.70 | $102.98 | $102.48 | $102.55 | $102.55 | 231,525 |
| 2017-01-09 | $102.32 | $102.76 | $102.20 | $102.66 | $102.66 | 352,564 |
| 2017-01-06 | $102.35 | $102.78 | $102.21 | $102.29 | $102.29 | 938,873 |
| 2017-01-05 | $102.34 | $103.09 | $102.34 | $102.98 | $102.98 | 900,409 |
| 2017-01-04 | $101.45 | $101.98 | $101.41 | $101.87 | $101.87 | 533,794 |
| 2017-01-03 | $100.98 | $101.32 | $100.46 | $100.93 | $100.93 | 533,494 |
| 2016-12-30 | $102.34 | $102.73 | $102.22 | $102.26 | $102.26 | 543,995 |
| 2016-12-29 | $101.50 | $101.91 | $101.49 | $101.87 | $101.87 | 680,926 |
| 2016-12-28 | $100.98 | $101.20 | $100.78 | $101.10 | $101.10 | 819,690 |
| 2016-12-27 | $101.53 | $101.63 | $101.50 | $101.57 | $101.57 | 186,685 |
| 2016-12-23 | $101.41 | $101.70 | $101.36 | $101.52 | $101.52 | 279,054 |
| 2016-12-22 | $101.60 | $102.00 | $101.35 | $101.36 | $101.36 | 408,303 |
| 2016-12-21 | $101.44 | $101.53 | $101.26 | $101.35 | $101.35 | 357,756 |
| 2016-12-20 | $100.71 | $101.11 | $100.69 | $100.93 | $100.93 | 380,491 |
| 2016-12-19 | $101.32 | $101.54 | $101.01 | $101.02 | $101.02 | 639,074 |
| 2016-12-16 | $101.20 | $101.74 | $101.06 | $101.47 | $101.47 | 867,867 |
| 2016-12-15 | $101.47 | $101.50 | $100.73 | $101.16 | $101.16 | 1,417,693 |
| 2016-12-14 | $103.36 | $103.73 | $101.99 | $102.32 | $102.32 | 1,229,329 |
| 2016-12-13 | $103.17 | $103.64 | $103.14 | $103.18 | $103.18 | 186,101 |
| 2016-12-12 | $103.19 | $103.43 | $102.91 | $103.34 | $103.34 | 469,184 |
| 2016-12-09 | $102.66 | $102.74 | $102.34 | $102.58 | $102.58 | 606,038 |
| 2016-12-08 | $103.47 | $103.75 | $102.97 | $103.12 | $103.12 | 2,036,240 |
| 2016-12-07 | $104.37 | $104.63 | $104.35 | $104.60 | $104.60 | 400,060 |
| 2016-12-06 | $104.30 | $104.44 | $103.97 | $104.16 | $104.16 | 564,140 |
| 2016-12-05 | $104.17 | $104.91 | $104.14 | $104.61 | $104.61 | 966,374 |
| 2016-12-02 | $103.54 | $103.78 | $103.43 | $103.62 | $103.62 | 440,675 |
| 2016-12-01 | $103.07 | $103.63 | $102.87 | $103.63 | $103.63 | 1,124,061 |
| 2016-11-30 | $103.13 | $103.17 | $102.57 | $102.98 | $102.98 | 729,125 |
| 2016-11-29 | $102.90 | $103.50 | $102.88 | $103.50 | $103.50 | 459,852 |
| 2016-11-28 | $102.79 | $103.11 | $102.75 | $103.11 | $103.11 | 299,399 |
| 2016-11-25 | $103.20 | $103.27 | $102.94 | $102.97 | $102.97 | 309,119 |
| 2016-11-23 | $102.60 | $102.70 | $102.34 | $102.56 | $102.56 | 723,285 |
| 2016-11-22 | $103.22 | $103.40 | $102.89 | $103.26 | $103.26 | 374,699 |
| 2016-11-21 | $103.27 | $103.39 | $102.96 | $103.30 | $103.30 | 688,784 |
| 2016-11-18 | $103.17 | $103.29 | $102.77 | $102.94 | $102.94 | 1,429,378 |
| 2016-11-17 | $104.13 | $104.16 | $103.26 | $103.29 | $103.29 | 1,028,891 |
| 2016-11-16 | $104.10 | $104.18 | $103.71 | $103.85 | $103.85 | 506,480 |
| 2016-11-15 | $104.34 | $104.55 | $104.18 | $104.30 | $104.30 | 1,187,241 |
| 2016-11-14 | $104.44 | $104.62 | $104.14 | $104.35 | $104.35 | 1,267,625 |
| 2016-11-11 | $105.88 | $105.90 | $105.33 | $105.47 | $105.47 | 789,675 |
| 2016-11-10 | $105.89 | $106.05 | $105.68 | $105.87 | $105.87 | 755,325 |
| 2016-11-09 | $106.68 | $106.77 | $106.07 | $106.07 | $106.07 | 1,183,909 |
| 2016-11-08 | $107.42 | $107.50 | $107.06 | $107.10 | $107.10 | 479,947 |
| 2016-11-07 | $107.63 | $107.63 | $107.26 | $107.36 | $107.36 | 969,201 |
| 2016-11-04 | $107.90 | $108.35 | $107.84 | $108.35 | $108.35 | 574,096 |
| 2016-11-03 | $107.63 | $108.15 | $107.57 | $108.00 | $108.00 | 535,026 |
| 2016-11-02 | $107.85 | $108.19 | $107.67 | $107.89 | $107.89 | 1,049,962 |
| 2016-11-01 | $107.25 | $107.65 | $107.21 | $107.52 | $107.52 | 721,784 |
| 2016-10-31 | $106.49 | $106.79 | $106.38 | $106.75 | $106.75 | 365,171 |
| 2016-10-28 | $106.26 | $106.90 | $106.24 | $106.85 | $106.85 | 1,122,210 |
| 2016-10-27 | $106.21 | $106.43 | $105.88 | $106.00 | $106.00 | 377,702 |
| 2016-10-26 | $106.39 | $106.46 | $106.02 | $106.05 | $106.05 | 192,546 |
| 2016-10-25 | $105.67 | $106.06 | $105.56 | $105.94 | $105.94 | 250,329 |
| 2016-10-24 | $105.97 | $105.97 | $105.75 | $105.76 | $105.76 | 352,092 |
| 2016-10-21 | $105.82 | $105.87 | $105.65 | $105.85 | $105.85 | 1,045,331 |
| 2016-10-20 | $106.50 | $106.61 | $106.22 | $106.29 | $106.29 | 249,500 |
| 2016-10-19 | $106.67 | $106.75 | $106.60 | $106.73 | $106.73 | 192,274 |
| 2016-10-18 | $106.90 | $106.99 | $106.74 | $106.82 | $106.82 | 282,309 |
| 2016-10-17 | $107.00 | $107.09 | $106.94 | $107.08 | $107.08 | 520,061 |
| 2016-10-14 | $107.03 | $107.30 | $106.73 | $106.73 | $106.73 | 382,272 |
| 2016-10-13 | $107.37 | $107.56 | $107.25 | $107.53 | $107.53 | 207,562 |
| 2016-10-12 | $107.21 | $107.45 | $107.09 | $107.16 | $107.16 | 284,740 |
| 2016-10-11 | $107.93 | $107.97 | $107.52 | $107.60 | $107.60 | 406,445 |
| 2016-10-10 | $108.53 | $108.62 | $108.32 | $108.37 | $108.37 | 113,876 |
| 2016-10-07 | $108.90 | $108.99 | $108.48 | $108.97 | $108.97 | 228,365 |
| 2016-10-06 | $108.80 | $108.84 | $108.40 | $108.48 | $108.48 | 497,183 |
| 2016-10-05 | $109.07 | $109.18 | $108.89 | $109.02 | $109.02 | 635,320 |
| 2016-10-04 | $108.61 | $109.36 | $108.39 | $109.03 | $109.03 | 1,553,692 |
| 2016-10-03 | $109.28 | $109.28 | $109.08 | $109.12 | $109.12 | 252,279 |
| 2016-09-30 | $109.32 | $109.49 | $109.05 | $109.35 | $109.35 | 361,931 |
| 2016-09-29 | $109.13 | $109.50 | $109.06 | $109.18 | $109.18 | 248,284 |
| 2016-09-28 | $109.10 | $109.22 | $108.89 | $109.17 | $109.17 | 257,583 |
| 2016-09-27 | $109.11 | $109.26 | $108.94 | $109.20 | $109.20 | 284,984 |
| 2016-09-26 | $109.60 | $109.80 | $109.49 | $109.55 | $109.55 | 206,880 |
| 2016-09-23 | $109.08 | $109.41 | $109.08 | $109.31 | $109.31 | 341,564 |
| 2016-09-22 | $109.46 | $109.57 | $109.03 | $109.08 | $109.08 | 426,132 |
| 2016-09-21 | $108.48 | $108.99 | $108.39 | $108.93 | $108.93 | 522,064 |
| 2016-09-20 | $108.81 | $108.87 | $108.61 | $108.62 | $108.62 | 291,078 |
| 2016-09-19 | $108.83 | $109.02 | $108.75 | $108.84 | $108.84 | 320,187 |
| 2016-09-16 | $108.75 | $108.87 | $108.54 | $108.58 | $108.58 | 737,803 |
| 2016-09-15 | $109.52 | $109.56 | $109.32 | $109.50 | $109.50 | 342,518 |
| 2016-09-14 | $109.30 | $109.75 | $109.27 | $109.54 | $109.54 | 300,499 |
| 2016-09-13 | $109.28 | $109.61 | $109.09 | $109.16 | $109.16 | 186,266 |
| 2016-09-12 | $109.25 | $109.70 | $109.19 | $109.38 | $109.38 | 196,818 |
| 2016-09-09 | $109.24 | $109.34 | $109.03 | $109.29 | $109.29 | 212,953 |
| 2016-09-08 | $110.18 | $110.25 | $109.46 | $109.61 | $109.61 | 447,620 |
| 2016-09-07 | $109.52 | $109.75 | $109.37 | $109.46 | $109.46 | 732,424 |
| 2016-09-06 | $108.75 | $109.69 | $108.67 | $109.47 | $109.47 | 1,391,474 |
| 2016-09-02 | $109.17 | $109.26 | $108.61 | $108.66 | $108.66 | 442,923 |
| 2016-09-01 | $108.47 | $109.12 | $108.43 | $109.10 | $109.10 | 213,788 |
| 2016-08-31 | $108.39 | $108.75 | $108.38 | $108.65 | $108.65 | 220,141 |
| 2016-08-30 | $108.69 | $108.69 | $108.44 | $108.52 | $108.52 | 216,738 |
| 2016-08-29 | $108.72 | $109.01 | $108.72 | $108.98 | $108.98 | 123,575 |
| 2016-08-26 | $109.99 | $110.46 | $108.94 | $109.01 | $109.01 | 639,701 |
| 2016-08-25 | $110.01 | $110.02 | $109.80 | $109.88 | $109.88 | 86,452 |
| 2016-08-24 | $109.72 | $109.77 | $109.54 | $109.68 | $109.68 | 238,729 |
| 2016-08-23 | $110.34 | $110.38 | $110.11 | $110.11 | $110.11 | 89,805 |
| 2016-08-22 | $110.19 | $110.36 | $110.12 | $110.28 | $110.28 | 140,666 |
| 2016-08-19 | $110.24 | $110.37 | $110.19 | $110.32 | $110.32 | 302,116 |
| 2016-08-18 | $110.19 | $110.73 | $110.15 | $110.72 | $110.72 | 347,815 |
| 2016-08-17 | $109.81 | $110.23 | $109.53 | $109.92 | $109.92 | 452,364 |
| 2016-08-16 | $109.62 | $109.93 | $109.57 | $109.89 | $109.89 | 411,521 |
| 2016-08-15 | $108.92 | $109.13 | $108.92 | $108.98 | $108.98 | 250,381 |
| 2016-08-12 | $109.11 | $109.16 | $108.72 | $108.72 | $108.72 | 498,316 |
| 2016-08-11 | $108.69 | $108.92 | $108.51 | $108.53 | $108.53 | 211,783 |
| 2016-08-10 | $108.91 | $108.97 | $108.73 | $108.90 | $108.90 | 719,374 |
| 2016-08-09 | $108.11 | $108.36 | $108.11 | $108.28 | $108.28 | 136,531 |
| 2016-08-08 | $107.97 | $108.02 | $107.89 | $107.98 | $107.98 | 114,738 |
| 2016-08-05 | $107.79 | $108.20 | $107.65 | $108.03 | $108.03 | 346,638 |
| 2016-08-04 | $108.56 | $108.63 | $108.42 | $108.46 | $108.46 | 302,880 |
| 2016-08-03 | $108.92 | $109.00 | $108.58 | $108.64 | $108.64 | 748,395 |
| 2016-08-02 | $109.25 | $109.48 | $109.24 | $109.38 | $109.38 | 401,351 |
| 2016-08-01 | $108.80 | $108.94 | $108.78 | $108.81 | $108.81 | 133,463 |
| 2016-07-29 | $108.79 | $109.13 | $108.71 | $108.96 | $108.96 | 645,501 |
| 2016-07-28 | $108.17 | $108.26 | $107.88 | $107.96 | $107.96 | 315,362 |
| 2016-07-27 | $107.18 | $107.83 | $106.89 | $107.74 | $107.74 | 560,373 |
| 2016-07-26 | $107.17 | $107.27 | $107.01 | $107.08 | $107.08 | 142,663 |
| 2016-07-25 | $106.96 | $107.19 | $106.92 | $107.13 | $107.13 | 237,889 |
| 2016-07-22 | $107.41 | $107.41 | $106.79 | $106.95 | $106.95 | 488,404 |
| 2016-07-21 | $107.38 | $107.46 | $107.05 | $107.45 | $107.45 | 624,620 |
| 2016-07-20 | $107.20 | $107.51 | $107.18 | $107.40 | $107.40 | 426,102 |
| 2016-07-19 | $107.47 | $107.53 | $107.23 | $107.40 | $107.40 | 1,983,748 |
| 2016-07-18 | $107.75 | $108.03 | $107.73 | $107.92 | $107.92 | 216,631 |
| 2016-07-15 | $108.04 | $108.11 | $107.76 | $107.89 | $107.89 | 1,875,988 |
| 2016-07-14 | $108.33 | $108.48 | $108.21 | $108.35 | $108.35 | 429,670 |
| 2016-07-13 | $108.11 | $108.40 | $108.04 | $108.17 | $108.17 | 368,132 |
| 2016-07-12 | $108.09 | $108.19 | $107.84 | $107.87 | $107.87 | 257,370 |
| 2016-07-11 | $107.90 | $107.92 | $107.59 | $107.82 | $107.82 | 421,397 |
| 2016-07-08 | $107.90 | $107.95 | $107.54 | $107.74 | $107.74 | 432,077 |
| 2016-07-07 | $108.09 | $108.22 | $107.78 | $107.85 | $107.85 | 632,688 |
| 2016-07-06 | $108.04 | $108.35 | $107.58 | $108.27 | $108.27 | 673,849 |
| 2016-07-05 | $108.75 | $108.80 | $107.87 | $107.89 | $107.89 | 461,882 |
| 2016-07-01 | $108.83 | $108.85 | $108.38 | $108.61 | $108.61 | 444,199 |
| 2016-06-30 | $108.28 | $108.47 | $107.51 | $108.17 | $108.17 | 665,751 |
| 2016-06-29 | $108.30 | $108.54 | $108.16 | $108.28 | $108.28 | 518,662 |
| 2016-06-28 | $107.86 | $108.06 | $107.63 | $108.06 | $108.06 | 633,042 |
| 2016-06-27 | $107.38 | $107.70 | $107.03 | $107.43 | $107.43 | 1,054,088 |
| 2016-06-24 | $107.79 | $109.06 | $107.72 | $108.05 | $108.05 | 1,937,658 |
| 2016-06-23 | $111.11 | $111.13 | $110.63 | $111.04 | $111.04 | 544,089 |
| 2016-06-22 | $110.32 | $110.58 | $109.94 | $110.25 | $110.25 | 402,634 |
| 2016-06-21 | $110.05 | $110.07 | $109.69 | $109.73 | $109.73 | 254,261 |
| 2016-06-20 | $110.66 | $110.73 | $110.27 | $110.30 | $110.30 | 280,520 |
| 2016-06-17 | $109.95 | $110.21 | $109.69 | $110.06 | $110.06 | 543,222 |
| 2016-06-16 | $108.89 | $109.75 | $108.60 | $109.68 | $109.68 | 572,799 |
| 2016-06-15 | $109.41 | $110.22 | $109.37 | $109.81 | $109.81 | 286,487 |
| 2016-06-14 | $109.49 | $109.49 | $109.19 | $109.30 | $109.30 | 404,553 |
| 2016-06-13 | $109.75 | $110.26 | $109.75 | $110.22 | $110.22 | 195,359 |
| 2016-06-10 | $110.16 | $110.27 | $109.73 | $109.81 | $109.81 | 534,662 |
| 2016-06-09 | $110.47 | $110.62 | $110.33 | $110.45 | $110.45 | 575,429 |
| 2016-06-08 | $111.25 | $111.34 | $111.13 | $111.21 | $111.21 | 407,549 |
| 2016-06-07 | $110.93 | $110.93 | $110.67 | $110.81 | $110.81 | 259,317 |
| 2016-06-06 | $110.79 | $111.16 | $110.53 | $110.88 | $110.88 | 567,903 |
| 2016-06-03 | $110.29 | $110.92 | $110.29 | $110.87 | $110.87 | 1,641,794 |
| 2016-06-02 | $109.23 | $109.23 | $108.78 | $108.82 | $108.82 | 378,704 |
| 2016-06-01 | $108.99 | $109.24 | $108.79 | $109.24 | $109.24 | 381,052 |
| 2016-05-31 | $108.94 | $109.03 | $108.55 | $108.59 | $108.59 | 622,259 |
| 2016-05-27 | $108.86 | $108.88 | $108.44 | $108.44 | $108.44 | 366,478 |
| 2016-05-26 | $109.43 | $109.46 | $109.04 | $109.20 | $109.20 | 1,119,452 |
| 2016-05-25 | $108.83 | $109.00 | $108.64 | $108.89 | $108.89 | 294,898 |
| 2016-05-24 | $108.93 | $108.97 | $108.68 | $108.74 | $108.74 | 221,043 |
| 2016-05-23 | $109.21 | $109.62 | $109.21 | $109.47 | $109.47 | 171,839 |
| 2016-05-20 | $109.68 | $109.68 | $109.38 | $109.51 | $109.51 | 249,869 |
| 2016-05-19 | $109.31 | $109.59 | $109.27 | $109.31 | $109.31 | 206,451 |
| 2016-05-18 | $110.06 | $110.23 | $109.50 | $109.53 | $109.53 | 574,388 |
| 2016-05-17 | $110.56 | $110.78 | $110.44 | $110.48 | $110.48 | 278,751 |
| 2016-05-16 | $110.63 | $110.72 | $110.44 | $110.50 | $110.50 | 107,360 |
| 2016-05-13 | $110.53 | $110.56 | $110.16 | $110.45 | $110.45 | 475,020 |
| 2016-05-12 | $111.32 | $111.44 | $111.02 | $111.06 | $111.06 | 129,108 |
| 2016-05-11 | $111.36 | $111.76 | $111.36 | $111.55 | $111.55 | 724,194 |
| 2016-05-10 | $111.14 | $111.36 | $110.99 | $111.02 | $111.02 | 94,341 |
| 2016-05-09 | $111.22 | $111.42 | $111.12 | $111.12 | $111.12 | 112,460 |
| 2016-05-06 | $111.60 | $111.64 | $111.20 | $111.34 | $111.34 | 307,151 |
| 2016-05-05 | $111.63 | $111.63 | $111.23 | $111.35 | $111.35 | 229,457 |
| 2016-05-04 | $112.29 | $112.46 | $111.98 | $112.19 | $112.19 | 394,220 |
| 2016-05-03 | $112.80 | $112.90 | $112.34 | $112.35 | $112.35 | 553,441 |
| 2016-05-02 | $112.10 | $112.65 | $112.08 | $112.49 | $112.49 | 192,461 |
| 2016-04-29 | $111.72 | $111.90 | $111.60 | $111.84 | $111.84 | 241,930 |
| 2016-04-28 | $110.64 | $110.96 | $110.49 | $110.87 | $110.87 | 238,086 |
| 2016-04-27 | $110.46 | $110.96 | $110.16 | $110.47 | $110.47 | 172,334 |
| 2016-04-26 | $110.67 | $110.73 | $110.18 | $110.24 | $110.24 | 185,049 |
| 2016-04-25 | $109.87 | $110.15 | $109.87 | $109.96 | $109.96 | 63,568 |
| 2016-04-22 | $109.88 | $110.07 | $109.57 | $109.63 | $109.63 | 203,776 |
| 2016-04-21 | $111.00 | $111.00 | $110.10 | $110.29 | $110.29 | 239,533 |
| 2016-04-20 | $110.96 | $110.99 | $110.28 | $110.28 | $110.28 | 332,007 |
| 2016-04-19 | $111.04 | $111.20 | $110.97 | $110.99 | $110.99 | 286,315 |
| 2016-04-18 | $110.42 | $110.68 | $110.37 | $110.47 | $110.47 | 100,870 |
| 2016-04-15 | $110.24 | $110.54 | $110.20 | $110.21 | $110.21 | 202,060 |
| 2016-04-14 | $110.02 | $110.23 | $109.91 | $109.97 | $109.97 | 411,012 |
| 2016-04-13 | $110.52 | $110.53 | $110.13 | $110.22 | $110.22 | 545,487 |
| 2016-04-12 | $111.27 | $111.36 | $110.85 | $111.28 | $111.28 | 319,441 |
| 2016-04-11 | $111.40 | $111.82 | $111.34 | $111.40 | $111.40 | 164,862 |
| 2016-04-08 | $111.30 | $111.54 | $111.17 | $111.39 | $111.39 | 160,942 |
| 2016-04-07 | $110.88 | $111.38 | $110.84 | $111.12 | $111.12 | 171,603 |
| 2016-04-06 | $111.20 | $111.70 | $111.08 | $111.36 | $111.36 | 358,107 |
| 2016-04-05 | $111.07 | $111.38 | $110.76 | $111.21 | $111.21 | 920,728 |
| 2016-04-04 | $111.44 | $111.49 | $111.14 | $111.30 | $111.30 | 434,210 |
| 2016-04-01 | $111.18 | $111.42 | $110.77 | $111.29 | $111.29 | 323,431 |
| 2016-03-31 | $111.25 | $111.51 | $111.18 | $111.18 | $111.18 | 395,131 |
| 2016-03-30 | $110.53 | $111.04 | $110.51 | $110.75 | $110.75 | 360,373 |
| 2016-03-29 | $109.53 | $110.47 | $109.25 | $110.38 | $110.38 | 545,593 |
| 2016-03-28 | $109.44 | $109.62 | $109.36 | $109.45 | $109.45 | 105,592 |
| 2016-03-24 | $109.09 | $109.31 | $108.98 | $109.26 | $109.26 | 476,106 |
| 2016-03-23 | $109.38 | $109.43 | $109.08 | $109.25 | $109.25 | 313,968 |
| 2016-03-22 | $109.70 | $109.83 | $109.52 | $109.64 | $109.64 | 421,253 |
| 2016-03-21 | $110.19 | $110.21 | $109.81 | $109.90 | $109.90 | 952,000 |
| 2016-03-18 | $110.34 | $110.52 | $110.10 | $110.20 | $110.20 | 1,369,483 |
| 2016-03-17 | $110.64 | $110.82 | $110.40 | $110.65 | $110.65 | 695,464 |
| 2016-03-16 | $108.22 | $109.89 | $108.11 | $109.81 | $109.81 | 795,890 |
| 2016-03-15 | $108.61 | $108.66 | $108.36 | $108.61 | $108.61 | 144,174 |
| 2016-03-14 | $108.64 | $108.72 | $108.31 | $108.47 | $108.47 | 460,283 |
| 2016-03-11 | $108.72 | $109.41 | $108.68 | $109.01 | $109.01 | 660,495 |
| 2016-03-10 | $107.70 | $109.66 | $107.70 | $109.30 | $109.30 | 1,537,159 |
| 2016-03-09 | $107.06 | $107.88 | $107.05 | $107.57 | $107.57 | 386,713 |
| 2016-03-08 | $108.00 | $108.11 | $107.50 | $107.59 | $107.59 | 261,456 |
| 2016-03-07 | $107.11 | $107.79 | $107.03 | $107.68 | $107.68 | 278,615 |
| 2016-03-04 | $107.32 | $107.96 | $107.28 | $107.58 | $107.58 | 451,365 |
| 2016-03-03 | $106.63 | $107.27 | $106.63 | $107.19 | $107.19 | 525,072 |
| 2016-03-02 | $106.04 | $106.31 | $105.84 | $106.23 | $106.23 | 460,467 |
| 2016-03-01 | $106.21 | $106.32 | $105.95 | $106.26 | $106.26 | 302,752 |
| 2016-02-29 | $106.34 | $106.57 | $106.19 | $106.37 | $106.37 | 485,068 |
| 2016-02-26 | $107.25 | $107.38 | $106.74 | $106.96 | $106.96 | 496,932 |
| 2016-02-25 | $107.57 | $108.06 | $107.47 | $107.83 | $107.83 | 229,453 |
| 2016-02-24 | $107.36 | $108.03 | $107.33 | $107.66 | $107.66 | 277,674 |
| 2016-02-23 | $107.65 | $107.93 | $107.54 | $107.75 | $107.75 | 193,829 |
| 2016-02-22 | $107.75 | $107.91 | $107.66 | $107.80 | $107.80 | 380,642 |
| 2016-02-19 | $108.37 | $108.92 | $108.35 | $108.88 | $108.88 | 212,845 |
| 2016-02-18 | $108.31 | $108.78 | $108.29 | $108.53 | $108.53 | 229,029 |
| 2016-02-17 | $108.75 | $109.10 | $108.72 | $108.87 | $108.87 | 262,150 |
| 2016-02-16 | $109.40 | $109.40 | $108.82 | $108.97 | $108.97 | 698,916 |
| 2016-02-12 | $109.95 | $110.28 | $109.70 | $110.07 | $110.07 | 393,180 |
| 2016-02-11 | $111.11 | $111.27 | $110.67 | $110.78 | $110.78 | 827,878 |
| 2016-02-10 | $109.97 | $110.49 | $109.19 | $110.46 | $110.46 | 325,887 |
| 2016-02-09 | $110.48 | $110.91 | $110.15 | $110.50 | $110.50 | 357,742 |
| 2016-02-08 | $108.74 | $109.71 | $108.74 | $109.48 | $109.48 | 569,728 |
| 2016-02-05 | $108.93 | $109.22 | $108.69 | $109.08 | $109.08 | 713,038 |
| 2016-02-04 | $109.47 | $109.79 | $109.17 | $109.64 | $109.64 | 806,717 |
| 2016-02-03 | $107.32 | $109.02 | $107.26 | $108.68 | $108.68 | 1,651,304 |
| 2016-02-02 | $106.86 | $107.03 | $106.56 | $106.79 | $106.79 | 735,546 |
| 2016-02-01 | $106.46 | $106.75 | $106.39 | $106.59 | $106.59 | 277,659 |
| 2016-01-29 | $106.20 | $106.20 | $105.77 | $105.97 | $105.97 | 1,172,755 |
| 2016-01-28 | $106.83 | $107.30 | $106.77 | $107.06 | $107.06 | 1,296,258 |
| 2016-01-27 | $106.46 | $106.80 | $106.29 | $106.59 | $106.59 | 448,396 |
| 2016-01-26 | $106.02 | $106.27 | $105.94 | $106.27 | $106.27 | 164,857 |
| 2016-01-25 | $105.96 | $106.23 | $105.91 | $106.21 | $106.21 | 176,998 |
| 2016-01-22 | $105.80 | $106.04 | $105.57 | $105.63 | $105.63 | 396,210 |
| 2016-01-21 | $105.94 | $106.65 | $105.75 | $106.53 | $106.53 | 1,117,992 |
| 2016-01-20 | $106.80 | $107.02 | $106.45 | $106.56 | $106.56 | 716,302 |
| 2016-01-19 | $106.47 | $107.04 | $106.44 | $106.76 | $106.76 | 1,093,155 |
| 2016-01-15 | $107.35 | $107.48 | $106.76 | $106.86 | $106.86 | 3,018,568 |
| 2016-01-14 | $106.67 | $106.83 | $106.05 | $106.31 | $106.31 | 912,460 |
| 2016-01-13 | $105.97 | $106.53 | $105.95 | $106.53 | $106.53 | 543,991 |
| 2016-01-12 | $106.24 | $106.45 | $105.91 | $106.23 | $106.23 | 581,311 |
| 2016-01-11 | $106.33 | $106.66 | $106.20 | $106.20 | $106.20 | 772,466 |
| 2016-01-08 | $106.42 | $106.90 | $106.24 | $106.88 | $106.88 | 979,223 |
| 2016-01-07 | $106.26 | $107.08 | $105.98 | $107.04 | $107.04 | 1,227,475 |
| 2016-01-06 | $105.12 | $105.72 | $105.12 | $105.62 | $105.62 | 859,792 |
| 2016-01-05 | $105.23 | $105.27 | $104.85 | $105.24 | $105.24 | 1,018,800 |
| 2016-01-04 | $106.21 | $106.30 | $105.54 | $106.02 | $106.02 | 748,818 |
| 2015-12-31 | $106.51 | $106.71 | $106.26 | $106.40 | $106.40 | 536,664 |
| 2015-12-30 | $107.09 | $107.09 | $106.74 | $107.02 | $107.02 | 288,192 |
| 2015-12-29 | $106.94 | $107.12 | $106.72 | $107.06 | $107.06 | 272,197 |
| 2015-12-28 | $107.46 | $107.56 | $107.30 | $107.42 | $107.42 | 213,238 |
| 2015-12-24 | $107.12 | $107.32 | $107.12 | $107.24 | $107.24 | 114,808 |
| 2015-12-23 | $106.84 | $106.96 | $106.43 | $106.96 | $106.96 | 833,276 |
| 2015-12-22 | $107.33 | $107.54 | $107.19 | $107.21 | $107.21 | 453,549 |
| 2015-12-21 | $106.65 | $107.11 | $106.58 | $106.95 | $106.95 | 791,478 |
| 2015-12-18 | $105.89 | $106.49 | $105.86 | $106.47 | $106.47 | 985,566 |
| 2015-12-17 | $106.16 | $106.42 | $105.78 | $105.94 | $105.94 | 1,848,322 |
| 2015-12-16 | $107.01 | $107.84 | $106.62 | $106.93 | $106.93 | 1,687,887 |
| 2015-12-15 | $107.34 | $107.34 | $106.80 | $106.94 | $106.94 | 574,341 |
| 2015-12-14 | $107.69 | $108.20 | $107.57 | $107.59 | $107.59 | 367,821 |
| 2015-12-11 | $107.62 | $108.01 | $107.35 | $107.62 | $107.62 | 585,844 |
| 2015-12-10 | $107.32 | $107.41 | $107.01 | $107.22 | $107.22 | 729,934 |
| 2015-12-09 | $107.49 | $108.15 | $107.24 | $107.88 | $107.88 | 838,155 |
| 2015-12-08 | $106.63 | $106.77 | $106.44 | $106.69 | $106.69 | 197,055 |
| 2015-12-07 | $105.85 | $106.35 | $105.85 | $106.23 | $106.23 | 544,537 |
| 2015-12-04 | $106.97 | $107.25 | $106.15 | $106.51 | $106.51 | 1,642,130 |
| 2015-12-03 | $105.82 | $107.54 | $105.70 | $107.27 | $107.27 | 3,421,130 |
| 2015-12-02 | $103.75 | $104.08 | $103.36 | $103.97 | $103.97 | 736,958 |
| 2015-12-01 | $104.01 | $104.18 | $103.87 | $104.16 | $104.16 | 687,050 |
| 2015-11-30 | $103.64 | $103.68 | $103.43 | $103.49 | $103.49 | 740,892 |
| 2015-11-27 | $103.62 | $103.86 | $103.58 | $103.81 | $103.81 | 207,158 |
| 2015-11-25 | $103.69 | $104.21 | $103.51 | $103.97 | $103.97 | 862,019 |
| 2015-11-24 | $104.32 | $104.46 | $104.12 | $104.29 | $104.29 | 346,044 |
| 2015-11-23 | $104.17 | $104.39 | $103.78 | $104.09 | $104.09 | 915,820 |
| 2015-11-20 | $104.87 | $104.90 | $104.24 | $104.25 | $104.25 | 610,524 |
| 2015-11-19 | $105.09 | $105.44 | $104.85 | $105.13 | $105.13 | 1,283,799 |
| 2015-11-18 | $104.49 | $104.58 | $104.01 | $104.36 | $104.36 | 475,735 |
| 2015-11-17 | $104.42 | $104.60 | $104.15 | $104.31 | $104.31 | 652,454 |
| 2015-11-16 | $105.08 | $105.08 | $104.57 | $104.69 | $104.69 | 345,757 |
| 2015-11-13 | $105.21 | $105.36 | $104.97 | $105.34 | $105.34 | 347,716 |
| 2015-11-12 | $105.18 | $106.08 | $105.15 | $105.88 | $105.88 | 811,092 |
| 2015-11-11 | $105.25 | $105.35 | $104.89 | $105.23 | $105.23 | 777,586 |
| 2015-11-10 | $104.75 | $105.05 | $104.59 | $104.97 | $104.97 | 643,857 |
| 2015-11-09 | $105.11 | $105.63 | $105.09 | $105.37 | $105.37 | 538,971 |
| 2015-11-06 | $105.12 | $105.34 | $105.03 | $105.30 | $105.30 | 1,566,603 |
| 2015-11-05 | $106.70 | $106.72 | $106.39 | $106.58 | $106.58 | 521,118 |
| 2015-11-04 | $106.63 | $106.80 | $106.26 | $106.43 | $106.43 | 835,100 |
| 2015-11-03 | $107.44 | $107.48 | $107.18 | $107.45 | $107.45 | 212,334 |
| 2015-11-02 | $108.19 | $108.23 | $107.76 | $107.95 | $107.95 | 142,602 |
| 2015-10-30 | $108.13 | $108.49 | $107.70 | $107.76 | $107.76 | 308,991 |
| 2015-10-29 | $107.04 | $107.63 | $107.04 | $107.54 | $107.54 | 234,660 |
| 2015-10-28 | $108.58 | $108.74 | $106.79 | $107.05 | $107.05 | 514,316 |
| 2015-10-27 | $108.37 | $108.39 | $108.12 | $108.23 | $108.23 | 114,655 |
| 2015-10-26 | $107.88 | $108.45 | $107.88 | $108.28 | $108.28 | 151,263 |
| 2015-10-23 | $108.24 | $108.35 | $107.78 | $107.95 | $107.95 | 647,319 |
| 2015-10-22 | $109.54 | $109.64 | $108.86 | $108.90 | $108.90 | 912,562 |
| 2015-10-21 | $111.21 | $111.36 | $111.12 | $111.13 | $111.13 | 56,657 |
| 2015-10-20 | $111.39 | $111.39 | $111.09 | $111.13 | $111.13 | 241,352 |
| 2015-10-19 | $111.16 | $111.18 | $110.83 | $111.02 | $111.02 | 82,107 |
| 2015-10-16 | $111.40 | $111.65 | $111.23 | $111.28 | $111.28 | 212,966 |
| 2015-10-15 | $111.58 | $111.92 | $111.40 | $111.51 | $111.51 | 844,131 |
| 2015-10-14 | $112.07 | $112.63 | $111.84 | $112.58 | $112.58 | 485,283 |
| 2015-10-13 | $111.56 | $111.68 | $111.32 | $111.60 | $111.60 | 319,842 |
| 2015-10-12 | $111.44 | $111.53 | $111.34 | $111.37 | $111.37 | 365,294 |
| 2015-10-09 | $111.24 | $111.60 | $111.12 | $111.29 | $111.29 | 1,780,328 |
| 2015-10-08 | $110.29 | $111.04 | $110.23 | $110.52 | $110.52 | 1,868,931 |
| 2015-10-07 | $110.24 | $110.43 | $109.91 | $110.23 | $110.23 | 909,567 |
| 2015-10-06 | $110.01 | $110.59 | $109.95 | $110.57 | $110.57 | 748,066 |
| 2015-10-05 | $109.94 | $110.05 | $109.55 | $109.64 | $109.64 | 648,663 |
| 2015-10-02 | $110.81 | $110.97 | $109.82 | $109.85 | $109.85 | 718,563 |
| 2015-10-01 | $109.48 | $109.89 | $109.47 | $109.69 | $109.69 | 252,512 |
| 2015-09-30 | $109.69 | $109.76 | $109.40 | $109.58 | $109.58 | 395,780 |
| 2015-09-29 | $109.86 | $110.47 | $109.86 | $110.32 | $110.32 | 657,090 |
| 2015-09-28 | $109.33 | $110.26 | $109.33 | $110.13 | $110.13 | 441,830 |
| 2015-09-25 | $109.44 | $109.94 | $109.42 | $109.88 | $109.88 | 915,298 |
| 2015-09-24 | $110.41 | $110.75 | $109.97 | $110.06 | $110.06 | 1,119,636 |
| 2015-09-23 | $109.41 | $109.95 | $109.24 | $109.64 | $109.64 | 333,116 |
| 2015-09-22 | $109.37 | $109.38 | $108.97 | $109.16 | $109.16 | 249,858 |
| 2015-09-21 | $110.28 | $110.35 | $109.65 | $109.79 | $109.79 | 800,919 |
| 2015-09-18 | $111.89 | $112.00 | $110.52 | $110.63 | $110.63 | 1,058,510 |
| 2015-09-17 | $110.94 | $112.21 | $110.78 | $112.19 | $112.19 | 922,244 |
| 2015-09-16 | $110.53 | $111.02 | $110.53 | $110.68 | $110.68 | 752,411 |
| 2015-09-15 | $110.87 | $110.94 | $110.42 | $110.50 | $110.50 | 327,248 |
| 2015-09-14 | $110.87 | $111.06 | $110.66 | $111.06 | $111.06 | 247,993 |
| 2015-09-11 | $110.66 | $111.30 | $110.61 | $111.22 | $111.22 | 696,632 |
| 2015-09-10 | $109.85 | $110.76 | $109.85 | $110.62 | $110.62 | 740,775 |
| 2015-09-09 | $109.23 | $109.93 | $109.23 | $109.93 | $109.93 | 558,249 |
| 2015-09-08 | $109.63 | $109.98 | $109.53 | $109.84 | $109.84 | 941,594 |
| 2015-09-04 | $109.02 | $109.62 | $108.82 | $109.31 | $109.31 | 1,136,580 |
| 2015-09-03 | $109.16 | $109.38 | $108.76 | $109.10 | $109.10 | 1,551,069 |
| 2015-09-02 | $110.14 | $110.35 | $110.03 | $110.15 | $110.15 | 233,207 |
| 2015-09-01 | $110.47 | $110.97 | $110.22 | $110.85 | $110.85 | 520,263 |
| 2015-08-31 | $110.26 | $110.26 | $109.68 | $110.05 | $110.05 | 487,064 |
| 2015-08-28 | $110.31 | $110.40 | $109.45 | $109.74 | $109.74 | 662,559 |
| 2015-08-27 | $110.15 | $110.64 | $109.90 | $110.31 | $110.31 | 784,804 |
| 2015-08-26 | $111.55 | $112.19 | $111.08 | $111.22 | $111.22 | 1,145,762 |
| 2015-08-25 | $112.57 | $112.79 | $111.79 | $112.76 | $112.76 | 2,814,078 |
Invesco CurrencyShares Euro Trust (FXE) News Headlines
Recent Invesco CurrencyShares Euro Trust (FXE) News
Similar Companies to Invesco CurrencyShares Euro Trust (FXE) 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 | -- | -- | -- |