BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF) Exchange: PINK
Data as of May 2, 2025
$94.32 ($0.00) 0.00%
BlackRock iShares US Aggregate Bond UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares US Aggregate Bond UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.32 |
| Previous Close | $94.32 |
| High | $94.32 |
| Low | $94.32 |
| Adjusted Open | $94.32 |
| Previous Adjusted Close | $94.32 |
| Adjusted High | $94.32 |
| Adjusted Low | $94.32 |
About BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF)
iShares II Plc Shs ETF USD
Invest in BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF)
Historical Stock Data for BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 0 |
| 2025-05-01 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 0 |
| 2025-04-30 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 0 |
| 2025-04-29 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 633 |
| 2025-04-28 | $94.30 | $94.30 | $94.30 | $94.30 | $94.30 | 1,175 |
| 2025-04-25 | $93.39 | $93.39 | $93.39 | $93.39 | $93.39 | 0 |
| 2025-04-24 | $93.39 | $93.39 | $93.39 | $93.39 | $93.39 | 0 |
| 2025-04-23 | $93.39 | $93.39 | $93.39 | $93.39 | $93.39 | 0 |
| 2025-04-22 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 1,111 |
| 2025-04-21 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 0 |
| 2025-04-17 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 0 |
| 2025-04-16 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 0 |
| 2025-04-15 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 1,111 |
| 2025-04-14 | $92.94 | $92.94 | $92.94 | $92.94 | $92.94 | 0 |
| 2025-04-11 | $92.94 | $92.94 | $92.94 | $92.94 | $92.94 | 0 |
| 2025-04-10 | $92.94 | $92.94 | $92.94 | $92.94 | $92.94 | 478 |
| 2025-04-09 | $92.50 | $92.50 | $92.50 | $92.50 | $92.50 | 949 |
| 2025-04-08 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 0 |
| 2025-04-07 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 975 |
| 2025-04-04 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 0 |
| 2025-04-03 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 0 |
| 2025-04-02 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 352 |
| 2025-04-01 | $94.53 | $94.53 | $94.32 | $94.32 | $94.32 | 920 |
| 2025-03-31 | $94.02 | $94.02 | $94.02 | $94.02 | $94.02 | 850 |
| 2025-03-28 | $94.02 | $94.02 | $94.02 | $94.02 | $94.02 | 600 |
| 2025-03-27 | $93.49 | $93.49 | $93.49 | $93.49 | $93.49 | 1,700 |
| 2025-03-26 | $94.54 | $94.54 | $94.54 | $94.54 | $94.54 | 0 |
| 2025-03-25 | $94.54 | $94.54 | $94.54 | $94.54 | $94.54 | 0 |
| 2025-03-24 | $94.54 | $94.54 | $94.54 | $94.54 | $94.54 | 18 |
| 2025-03-21 | $94.54 | $94.54 | $94.54 | $94.54 | $94.54 | 0 |
| 2025-03-20 | $94.54 | $94.54 | $94.54 | $94.54 | $94.54 | 1,290 |
| 2025-03-19 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 0 |
| 2025-03-18 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 0 |
| 2025-03-17 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 0 |
| 2025-03-14 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 0 |
| 2025-03-13 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 0 |
| 2025-03-12 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 3,638 |
| 2025-03-11 | $94.58 | $94.58 | $94.58 | $94.58 | $94.58 | 25 |
| 2025-03-10 | $94.58 | $94.58 | $94.58 | $94.58 | $94.58 | 388 |
| 2025-03-07 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 0 |
| 2025-03-06 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 0 |
| 2025-03-05 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 0 |
| 2025-03-04 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 0 |
| 2025-03-03 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 0 |
| 2025-02-28 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 0 |
| 2025-02-27 | $93.77 | $93.77 | $93.77 | $93.77 | $93.77 | 192 |
| 2025-02-26 | $93.72 | $93.76 | $93.72 | $93.76 | $93.76 | 1,795 |
| 2025-02-25 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-02-24 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-02-21 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-02-20 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-02-19 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-02-18 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 2,791 |
| 2025-02-14 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 0 |
| 2025-02-13 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 0 |
| 2025-02-12 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 0 |
| 2025-02-11 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 0 |
| 2025-02-10 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 0 |
| 2025-02-07 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 880 |
| 2025-02-06 | $92.96 | $92.96 | $92.96 | $92.96 | $92.96 | 2,999 |
| 2025-02-05 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2025-02-04 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 117 |
| 2025-02-03 | $92.55 | $92.68 | $92.55 | $92.68 | $92.68 | 8,634 |
| 2025-01-31 | $92.43 | $92.43 | $92.43 | $92.43 | $92.43 | 4,823 |
| 2025-01-30 | $92.49 | $92.49 | $92.49 | $92.49 | $92.49 | 0 |
| 2025-01-29 | $92.49 | $92.49 | $92.49 | $92.49 | $92.49 | 0 |
| 2025-01-28 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 1,741 |
| 2025-01-27 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 0 |
| 2025-01-24 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 0 |
| 2025-01-23 | $91.93 | $91.93 | $91.62 | $91.62 | $91.62 | 1,741 |
| 2025-01-22 | $92.02 | $92.02 | $92.02 | $92.02 | $92.02 | 460 |
| 2025-01-21 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 0 |
| 2025-01-17 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 0 |
| 2025-01-16 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 0 |
| 2025-01-15 | $91.18 | $91.18 | $91.18 | $91.18 | $91.18 | 1,645 |
| 2025-01-14 | $90.72 | $90.72 | $90.72 | $90.72 | $90.72 | 4,616 |
| 2025-01-13 | $90.88 | $90.88 | $90.88 | $90.88 | $90.88 | 50 |
| 2025-01-10 | $90.93 | $90.93 | $90.88 | $90.88 | $90.88 | 558 |
| 2025-01-08 | $91.65 | $91.65 | $91.65 | $91.65 | $91.65 | 0 |
| 2025-01-07 | $91.60 | $91.65 | $91.60 | $91.65 | $91.65 | 2,075 |
| 2025-01-06 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 0 |
| 2025-01-03 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 0 |
| 2025-01-02 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 0 |
| 2024-12-31 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 100 |
| 2024-12-30 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 0 |
| 2024-12-27 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 3,855 |
| 2024-12-26 | $92.03 | $92.03 | $92.03 | $92.03 | $92.03 | 0 |
| 2024-12-24 | $92.03 | $92.03 | $92.03 | $92.03 | $92.03 | 0 |
| 2024-12-23 | $92.03 | $92.03 | $92.03 | $92.03 | $92.03 | 0 |
| 2024-12-20 | $92.03 | $92.03 | $92.03 | $92.03 | $92.03 | 427 |
| 2024-12-19 | $92.50 | $92.50 | $92.50 | $92.50 | $92.50 | 12 |
| 2024-12-18 | $92.75 | $92.75 | $92.50 | $92.50 | $92.50 | 1,050 |
| 2024-12-17 | $93.24 | $93.24 | $93.24 | $93.24 | $93.24 | 0 |
| 2024-12-16 | $93.24 | $93.24 | $93.24 | $93.24 | $93.24 | 0 |
| 2024-12-13 | $93.24 | $93.24 | $93.24 | $93.24 | $93.24 | 0 |
| 2024-12-12 | $93.24 | $93.24 | $93.24 | $93.24 | $93.24 | 0 |
| 2024-12-11 | $93.24 | $93.24 | $93.24 | $93.24 | $93.24 | 0 |
| 2024-12-10 | $93.24 | $93.24 | $93.24 | $93.24 | $93.24 | 368 |
| 2024-12-09 | $93.49 | $93.49 | $93.49 | $93.49 | $93.49 | 0 |
| 2024-12-06 | $93.49 | $93.49 | $93.49 | $93.49 | $93.49 | 0 |
| 2024-12-05 | $93.49 | $93.49 | $93.49 | $93.49 | $93.49 | 0 |
| 2024-12-04 | $93.49 | $93.49 | $93.49 | $93.49 | $93.49 | 5,766 |
| 2024-12-03 | $93.25 | $93.25 | $93.25 | $93.25 | $93.25 | 0 |
| 2024-12-02 | $93.25 | $93.25 | $93.25 | $93.25 | $93.25 | 0 |
| 2024-11-29 | $93.25 | $93.25 | $93.25 | $93.25 | $93.25 | 239 |
| 2024-11-27 | $93.09 | $93.09 | $93.09 | $93.09 | $93.09 | 1,060 |
| 2024-11-26 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 200 |
| 2024-11-25 | $91.92 | $91.92 | $91.92 | $91.92 | $91.92 | 62 |
| 2024-11-22 | $91.92 | $91.92 | $91.92 | $91.92 | $91.92 | 1,577 |
| 2024-11-21 | $92.16 | $92.16 | $92.16 | $92.16 | $92.16 | 0 |
| 2024-11-20 | $92.16 | $92.16 | $92.16 | $92.16 | $92.16 | 35,227 |
| 2024-11-19 | $92.39 | $92.39 | $92.39 | $92.39 | $92.39 | 828 |
| 2024-11-18 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 86 |
| 2024-11-15 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 40 |
| 2024-11-14 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 147 |
| 2024-11-13 | $93.98 | $93.98 | $93.90 | $93.90 | $92.18 | 3,153 |
| 2024-11-12 | $94.44 | $94.44 | $94.44 | $94.44 | $92.72 | 0 |
| 2024-11-11 | $94.44 | $94.44 | $94.44 | $94.44 | $92.72 | 78 |
| 2024-11-08 | $94.64 | $94.65 | $94.44 | $94.44 | $92.72 | 19,632 |
| 2024-11-07 | $94.05 | $94.05 | $94.05 | $94.05 | $92.33 | 102 |
| 2024-11-06 | $94.25 | $94.25 | $94.25 | $94.25 | $92.53 | 0 |
| 2024-11-05 | $94.25 | $94.25 | $94.25 | $94.25 | $92.53 | 6,000 |
| 2024-11-04 | $94.40 | $94.40 | $94.40 | $94.40 | $92.67 | 48 |
| 2024-11-01 | $94.40 | $94.40 | $94.40 | $94.40 | $92.67 | 600 |
| 2024-10-31 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 0 |
| 2024-10-30 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 35,870 |
| 2024-10-29 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 0 |
| 2024-10-28 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 22,605 |
| 2024-10-25 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 4,000 |
| 2024-10-24 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 4,000 |
| 2024-10-23 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 147 |
| 2024-10-22 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 0 |
| 2024-10-21 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 0 |
| 2024-10-18 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 0 |
| 2024-10-17 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 3,064 |
| 2024-10-16 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 3,516 |
| 2024-10-15 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 20 |
| 2024-10-14 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 50 |
| 2024-10-11 | $95.60 | $95.60 | $95.60 | $95.60 | $93.86 | 1,390 |
| 2024-10-10 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 103 |
| 2024-10-09 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-10-08 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 77 |
| 2024-10-07 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 107 |
| 2024-10-04 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-10-03 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-10-02 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-10-01 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-30 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-27 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-26 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-25 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-24 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 4,603 |
| 2024-09-23 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 3,489 |
| 2024-09-20 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-19 | $96.87 | $96.87 | $96.87 | $96.87 | $95.10 | 0 |
| 2024-09-18 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 2,738 |
| 2024-09-17 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-16 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 2,738 |
| 2024-09-13 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-12 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-11 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 54 |
| 2024-09-10 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-09 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-06 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-05 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 72 |
| 2024-09-04 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 0 |
| 2024-09-03 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 45 |
| 2024-08-30 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 508 |
| 2024-08-29 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 134 |
| 2024-08-28 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 69 |
| 2024-08-27 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 0 |
| 2024-08-26 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 0 |
| 2024-08-23 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 0 |
| 2024-08-22 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 0 |
| 2024-08-21 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 3,176 |
| 2024-08-20 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 1,962 |
| 2024-08-19 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-16 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-15 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 575 |
| 2024-08-14 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-13 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 3,028 |
| 2024-08-12 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-09 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 1,250 |
| 2024-08-08 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-07 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 474 |
| 2024-08-06 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 907 |
| 2024-08-05 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-02 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-08-01 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2024-07-31 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 626 |
| 2024-07-30 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 130 |
| 2024-07-29 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-26 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 337 |
| 2024-07-25 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 43 |
| 2024-07-24 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-23 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-22 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-19 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 756 |
| 2024-07-18 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-17 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 177 |
| 2024-07-16 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 1,986 |
| 2024-07-15 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-12 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-11 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 73 |
| 2024-07-10 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-09 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 38 |
| 2024-07-08 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-05 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 544 |
| 2024-07-03 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-07-02 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 95 |
| 2024-07-01 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 2,200 |
| 2024-06-28 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 0 |
| 2024-06-27 | $92.51 | $92.51 | $92.51 | $92.51 | $92.51 | 1,100 |
| 2024-06-26 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 1,401 |
| 2024-06-25 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-24 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-21 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-20 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 580 |
| 2024-06-18 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-17 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-14 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-13 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-12 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 100 |
| 2024-06-11 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-10 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-07 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 1,528 |
| 2024-06-06 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 212 |
| 2024-06-05 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 110 |
| 2024-06-04 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-06-03 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 0 |
| 2024-05-31 | $90.94 | $90.94 | $90.94 | $90.94 | $90.94 | 1,103 |
| 2024-05-30 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 0 |
| 2024-05-29 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 0 |
| 2024-05-28 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 0 |
| 2024-05-24 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 0 |
| 2024-05-23 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 55 |
| 2024-05-22 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 806 |
| 2024-05-21 | $91.45 | $91.45 | $91.45 | $91.45 | $91.45 | 0 |
| 2024-05-20 | $91.45 | $91.45 | $91.45 | $91.45 | $91.45 | 0 |
| 2024-05-17 | $91.45 | $91.45 | $91.45 | $91.45 | $91.45 | 0 |
| 2024-05-16 | $91.45 | $91.45 | $91.45 | $91.45 | $91.45 | 262 |
| 2024-05-15 | $93.29 | $93.29 | $93.29 | $93.29 | $91.67 | 216 |
| 2024-05-14 | $92.65 | $92.65 | $92.65 | $92.65 | $91.04 | 35 |
| 2024-05-13 | $92.65 | $92.65 | $92.65 | $92.65 | $91.04 | 151 |
| 2024-05-10 | $92.00 | $92.00 | $92.00 | $92.00 | $90.40 | 0 |
| 2024-05-09 | $92.00 | $92.00 | $92.00 | $92.00 | $90.40 | 0 |
| 2024-05-08 | $92.00 | $92.00 | $92.00 | $92.00 | $90.40 | 150 |
| 2024-05-07 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 91 |
| 2024-05-06 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 0 |
| 2024-05-03 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 0 |
| 2024-05-02 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 90 |
| 2024-05-01 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 0 |
| 2024-04-30 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 0 |
| 2024-04-29 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 70 |
| 2024-04-26 | $91.39 | $91.39 | $91.39 | $91.39 | $89.80 | 165 |
| 2024-04-25 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 0 |
| 2024-04-24 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 81 |
| 2024-04-23 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 0 |
| 2024-04-22 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 0 |
| 2024-04-19 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 73 |
| 2024-04-18 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 0 |
| 2024-04-17 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 143 |
| 2024-04-16 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 0 |
| 2024-04-15 | $91.18 | $91.18 | $91.18 | $91.18 | $89.60 | 952 |
| 2024-04-12 | $91.15 | $91.15 | $91.15 | $91.15 | $89.57 | 37 |
| 2024-04-11 | $91.15 | $91.15 | $91.15 | $91.15 | $89.57 | 425 |
| 2024-04-10 | $91.86 | $91.86 | $91.86 | $91.86 | $90.27 | 174 |
| 2024-04-09 | $92.94 | $92.94 | $92.94 | $92.94 | $91.32 | 0 |
| 2024-04-08 | $92.94 | $92.94 | $92.94 | $92.94 | $91.32 | 0 |
| 2024-04-05 | $92.94 | $92.94 | $92.94 | $92.94 | $91.32 | 0 |
| 2024-04-04 | $92.81 | $92.94 | $92.81 | $92.94 | $91.32 | 419 |
| 2024-04-03 | $93.43 | $93.43 | $93.43 | $93.43 | $91.81 | 0 |
| 2024-04-02 | $93.43 | $93.43 | $93.43 | $93.43 | $91.81 | 0 |
| 2024-04-01 | $93.43 | $93.43 | $93.43 | $93.43 | $93.43 | 0 |
| 2024-03-28 | $93.43 | $93.43 | $93.43 | $93.43 | $93.43 | 7,532 |
| 2024-03-27 | $93.51 | $93.51 | $93.51 | $93.51 | $93.51 | 1,386 |
| 2024-03-26 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 0 |
| 2024-03-25 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 501 |
| 2024-03-22 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 0 |
| 2024-03-21 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 2,500 |
| 2024-03-20 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 100 |
| 2024-03-19 | $92.79 | $92.79 | $92.79 | $92.79 | $92.79 | 0 |
| 2024-03-18 | $92.79 | $92.79 | $92.79 | $92.79 | $92.79 | 0 |
| 2024-03-15 | $92.79 | $92.79 | $92.79 | $92.79 | $92.79 | 950 |
| 2024-03-14 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 40 |
| 2024-03-13 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-12 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 539 |
| 2024-03-11 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-08 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-07 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-06 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-05 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-04 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-03-01 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2024-02-29 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 539 |
| 2024-02-28 | $92.50 | $92.50 | $92.50 | $92.50 | $92.50 | 108 |
| 2024-02-27 | $92.34 | $92.34 | $92.34 | $92.34 | $92.34 | 232 |
| 2024-02-26 | $92.37 | $92.37 | $92.37 | $92.37 | $92.37 | 2,570 |
| 2024-02-23 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-22 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-21 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 18 |
| 2024-02-20 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 30 |
| 2024-02-16 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-15 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-14 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-13 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-12 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-09 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 0 |
| 2024-02-08 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 687 |
| 2024-02-07 | $93.40 | $93.41 | $93.40 | $93.41 | $93.41 | 6,631 |
| 2024-02-06 | $93.09 | $93.09 | $93.09 | $93.09 | $93.09 | 483 |
| 2024-02-05 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 956 |
| 2024-02-02 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 409 |
| 2024-02-01 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 0 |
| 2024-01-31 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 35 |
| 2024-01-30 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 0 |
| 2024-01-29 | $93.30 | $93.30 | $93.12 | $93.12 | $93.12 | 11,031 |
| 2024-01-26 | $93.16 | $93.16 | $93.16 | $93.16 | $93.16 | 187 |
| 2024-01-25 | $92.88 | $92.88 | $92.88 | $92.88 | $92.88 | 383 |
| 2024-01-24 | $93.12 | $93.12 | $92.95 | $92.95 | $92.95 | 2,559 |
| 2024-01-23 | $92.99 | $92.99 | $92.99 | $92.99 | $92.99 | 148 |
| 2024-01-22 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 0 |
| 2024-01-19 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 75 |
| 2024-01-18 | $92.85 | $92.85 | $92.85 | $92.85 | $92.85 | 110 |
| 2024-01-17 | $93.60 | $93.60 | $93.60 | $93.60 | $93.60 | 0 |
| 2024-01-16 | $93.60 | $93.60 | $93.60 | $93.60 | $93.60 | 2,540 |
| 2024-01-12 | $93.41 | $93.41 | $93.41 | $93.41 | $93.41 | 0 |
| 2024-01-11 | $93.41 | $93.41 | $93.41 | $93.41 | $93.41 | 538 |
| 2024-01-10 | $93.54 | $93.54 | $93.54 | $93.54 | $93.54 | 0 |
| 2024-01-09 | $93.54 | $93.54 | $93.54 | $93.54 | $93.54 | 2,637 |
| 2024-01-08 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 0 |
| 2024-01-05 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 0 |
| 2024-01-04 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 85 |
| 2024-01-03 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 0 |
| 2024-01-02 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 58 |
| 2023-12-29 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 0 |
| 2023-12-28 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 0 |
| 2023-12-27 | $94.34 | $94.34 | $94.03 | $94.18 | $94.18 | 706 |
| 2023-12-26 | $94.18 | $94.18 | $94.18 | $94.18 | $94.18 | 0 |
| 2023-12-22 | $94.18 | $94.18 | $94.18 | $94.18 | $94.18 | 0 |
| 2023-12-21 | $94.18 | $94.18 | $94.18 | $94.18 | $94.18 | 706 |
| 2023-12-20 | $93.97 | $93.97 | $93.97 | $93.97 | $93.97 | 1,287 |
| 2023-12-19 | $93.70 | $93.70 | $93.70 | $93.70 | $93.70 | 3,843 |
| 2023-12-18 | $93.70 | $93.70 | $93.70 | $93.70 | $93.70 | 0 |
| 2023-12-15 | $93.85 | $93.85 | $93.70 | $93.70 | $93.70 | 3,843 |
| 2023-12-14 | $93.52 | $93.52 | $93.52 | $93.52 | $93.52 | 10,820 |
| 2023-12-13 | $92.06 | $92.06 | $92.06 | $92.06 | $92.06 | 1,591 |
| 2023-12-12 | $91.37 | $91.37 | $91.37 | $91.37 | $91.37 | 0 |
| 2023-12-11 | $91.37 | $91.37 | $91.37 | $91.37 | $91.37 | 786 |
| 2023-12-08 | $91.89 | $91.89 | $91.89 | $91.89 | $91.89 | 169 |
| 2023-12-07 | $91.89 | $91.89 | $91.89 | $91.89 | $91.89 | 20 |
| 2023-12-06 | $91.89 | $91.89 | $91.89 | $91.89 | $91.89 | 42 |
| 2023-12-05 | $91.89 | $91.89 | $91.89 | $91.89 | $91.89 | 167 |
| 2023-12-04 | $90.83 | $90.83 | $90.83 | $90.83 | $90.83 | 0 |
| 2023-12-01 | $90.83 | $90.83 | $90.83 | $90.83 | $90.83 | 0 |
| 2023-11-30 | $90.83 | $90.83 | $90.83 | $90.83 | $90.83 | 35 |
| 2023-11-29 | $90.83 | $90.83 | $90.83 | $90.83 | $90.83 | 150 |
| 2023-11-28 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 0 |
| 2023-11-27 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 0 |
| 2023-11-24 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 2,925 |
| 2023-11-22 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 0 |
| 2023-11-21 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 0 |
| 2023-11-20 | $89.77 | $90.32 | $89.77 | $90.10 | $90.10 | 33,404 |
| 2023-11-17 | $90.14 | $90.14 | $90.14 | $90.14 | $90.14 | 6,548 |
| 2023-11-16 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 386 |
| 2023-11-15 | $90.92 | $90.92 | $90.92 | $90.92 | $89.38 | 133 |
| 2023-11-14 | $91.09 | $91.09 | $91.09 | $91.09 | $89.56 | 115 |
| 2023-11-13 | $90.23 | $90.23 | $90.23 | $90.23 | $88.72 | 0 |
| 2023-11-10 | $90.47 | $90.47 | $90.23 | $90.23 | $88.72 | 1,767 |
| 2023-11-09 | $90.12 | $90.12 | $90.12 | $90.12 | $88.61 | 35 |
| 2023-11-08 | $90.12 | $90.12 | $90.12 | $90.12 | $88.61 | 0 |
| 2023-11-07 | $90.12 | $90.12 | $90.12 | $90.12 | $88.61 | 120 |
| 2023-11-06 | $90.17 | $90.17 | $90.17 | $90.17 | $88.65 | 162 |
| 2023-11-03 | $89.65 | $89.65 | $89.65 | $89.65 | $88.14 | 0 |
| 2023-11-02 | $89.65 | $89.65 | $89.65 | $89.65 | $88.14 | 3,395 |
| 2023-11-01 | $88.60 | $88.60 | $88.60 | $88.60 | $87.11 | 32 |
| 2023-10-31 | $88.66 | $88.66 | $88.60 | $88.60 | $87.11 | 1,433 |
| 2023-10-30 | $88.28 | $88.28 | $88.28 | $88.28 | $86.79 | 6,290 |
| 2023-10-27 | $88.28 | $88.28 | $88.28 | $88.28 | $86.79 | 0 |
| 2023-10-26 | $88.28 | $88.28 | $88.28 | $88.28 | $86.79 | 3,636 |
| 2023-10-25 | $87.99 | $87.99 | $87.99 | $87.99 | $86.50 | 0 |
| 2023-10-24 | $87.99 | $87.99 | $87.99 | $87.99 | $86.50 | 0 |
| 2023-10-23 | $87.99 | $87.99 | $87.99 | $87.99 | $86.50 | 3,107 |
| 2023-10-20 | $88.17 | $88.17 | $88.17 | $88.17 | $86.68 | 0 |
| 2023-10-19 | $88.17 | $88.17 | $88.17 | $88.17 | $86.68 | 3,855 |
| 2023-10-18 | $88.17 | $88.17 | $88.17 | $88.17 | $86.68 | 424 |
| 2023-10-17 | $89.81 | $89.81 | $89.81 | $89.81 | $88.29 | 16 |
| 2023-10-16 | $89.81 | $89.81 | $89.81 | $89.81 | $88.29 | 0 |
| 2023-10-13 | $89.81 | $89.81 | $89.81 | $89.81 | $88.29 | 0 |
| 2023-10-12 | $89.81 | $89.81 | $89.81 | $89.81 | $88.29 | 0 |
| 2023-10-11 | $89.81 | $89.81 | $89.81 | $89.81 | $88.29 | 3,361 |
| 2023-10-10 | $89.42 | $89.42 | $89.42 | $89.42 | $87.91 | 2,028 |
| 2023-10-09 | $89.30 | $89.30 | $89.30 | $89.30 | $87.79 | 175 |
| 2023-10-06 | $89.20 | $89.20 | $89.20 | $89.20 | $87.70 | 0 |
| 2023-10-05 | $89.20 | $89.20 | $89.20 | $89.20 | $87.70 | 1,324 |
| 2023-10-04 | $88.55 | $88.55 | $88.55 | $88.55 | $87.06 | 109 |
| 2023-10-03 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-10-02 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-09-29 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-09-28 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-09-27 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 159 |
| 2023-09-26 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-09-25 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 75 |
| 2023-09-22 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-09-21 | $90.96 | $90.96 | $90.96 | $90.96 | $89.42 | 0 |
| 2023-09-20 | $91.39 | $91.39 | $90.96 | $90.96 | $89.42 | 232 |
| 2023-09-19 | $91.07 | $91.07 | $91.07 | $91.07 | $89.54 | 724 |
| 2023-09-18 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 0 |
| 2023-09-15 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 0 |
| 2023-09-14 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 6 |
| 2023-09-13 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 0 |
| 2023-09-12 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 41 |
| 2023-09-11 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 0 |
| 2023-09-08 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 0 |
| 2023-09-07 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 32 |
| 2023-09-06 | $90.98 | $90.98 | $90.98 | $90.98 | $89.45 | 3,606 |
| 2023-09-05 | $91.89 | $91.89 | $91.89 | $91.89 | $90.34 | 62 |
| 2023-09-01 | $91.88 | $91.89 | $91.88 | $91.89 | $90.34 | 1,350 |
| 2023-08-31 | $91.76 | $91.76 | $91.76 | $91.76 | $90.22 | 40 |
| 2023-08-30 | $91.76 | $91.76 | $91.76 | $91.76 | $90.22 | 0 |
| 2023-08-29 | $91.92 | $91.92 | $91.76 | $91.76 | $90.22 | 1,188 |
| 2023-08-28 | $91.33 | $91.33 | $91.33 | $91.33 | $89.79 | 0 |
| 2023-08-25 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 22 |
| 2023-08-24 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 12,223 |
| 2023-08-23 | $90.52 | $90.52 | $90.52 | $90.52 | $90.52 | 45 |
| 2023-08-22 | $90.52 | $90.52 | $90.52 | $90.52 | $90.52 | 74 |
| 2023-08-21 | $90.52 | $90.52 | $90.52 | $90.52 | $90.52 | 1,321 |
| 2023-08-18 | $90.81 | $90.81 | $90.81 | $90.81 | $90.81 | 658 |
| 2023-08-17 | $92.53 | $92.53 | $92.53 | $92.53 | $92.53 | 47 |
| 2023-08-16 | $92.53 | $92.53 | $92.53 | $92.53 | $92.53 | 0 |
| 2023-08-15 | $92.53 | $92.53 | $92.53 | $92.53 | $92.53 | 0 |
| 2023-08-14 | $92.53 | $92.53 | $92.53 | $92.53 | $92.53 | 0 |
| 2023-08-11 | $92.53 | $92.53 | $92.53 | $92.53 | $92.53 | 0 |
| 2023-08-10 | $92.53 | $92.53 | $92.53 | $92.53 | $92.53 | 1,299 |
| 2023-08-09 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 0 |
| 2023-08-08 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 0 |
| 2023-08-07 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 0 |
| 2023-08-04 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 0 |
| 2023-08-03 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 381 |
| 2023-08-02 | $92.78 | $92.78 | $92.78 | $92.78 | $92.78 | 0 |
| 2023-08-01 | $92.78 | $92.78 | $92.78 | $92.78 | $92.78 | 0 |
| 2023-07-31 | $92.78 | $92.78 | $92.78 | $92.78 | $92.78 | 0 |
| 2023-07-28 | $92.78 | $92.78 | $92.78 | $92.78 | $92.78 | 101 |
| 2023-07-27 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 854 |
| 2023-07-26 | $93.06 | $93.06 | $93.06 | $93.06 | $93.06 | 824 |
| 2023-07-25 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 0 |
| 2023-07-24 | $93.31 | $93.31 | $93.30 | $93.30 | $93.30 | 410 |
| 2023-07-21 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 411 |
| 2023-07-20 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 229 |
| 2023-07-19 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 0 |
| 2023-07-18 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 1,360 |
| 2023-07-17 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 0 |
| 2023-07-14 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 22 |
| 2023-07-13 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 222 |
| 2023-07-12 | $92.17 | $92.17 | $92.17 | $92.17 | $92.17 | 64 |
| 2023-07-11 | $92.17 | $92.17 | $92.17 | $92.17 | $92.17 | 373 |
| 2023-07-10 | $91.91 | $91.94 | $91.91 | $91.94 | $91.94 | 1,205 |
| 2023-07-07 | $92.03 | $92.03 | $92.03 | $92.03 | $92.03 | 153 |
| 2023-07-06 | $91.31 | $91.31 | $91.31 | $91.31 | $91.31 | 764 |
| 2023-07-05 | $92.67 | $92.68 | $92.67 | $92.68 | $92.68 | 428 |
| 2023-07-03 | $93.12 | $93.12 | $93.11 | $93.11 | $93.11 | 438 |
| 2023-06-30 | $92.90 | $92.90 | $92.90 | $92.90 | $92.90 | 412 |
| 2023-06-29 | $93.39 | $93.39 | $93.39 | $93.39 | $93.39 | 195 |
| 2023-06-28 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 0 |
| 2023-06-27 | $93.00 | $93.00 | $92.72 | $92.72 | $92.72 | 1,972 |
| 2023-06-26 | $93.36 | $93.36 | $93.36 | $93.36 | $93.36 | 355 |
| 2023-06-23 | $93.33 | $93.33 | $93.32 | $93.32 | $93.32 | 40,717 |
| 2023-06-22 | $92.97 | $92.97 | $92.88 | $92.88 | $92.88 | 3,664 |
| 2023-06-21 | $93.03 | $93.03 | $93.03 | $93.03 | $93.03 | 13,676 |
| 2023-06-20 | $93.03 | $93.03 | $93.03 | $93.03 | $93.03 | 77 |
| 2023-06-16 | $93.03 | $93.03 | $93.03 | $93.03 | $93.03 | 832 |
| 2023-06-15 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 0 |
| 2023-06-14 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 0 |
| 2023-06-13 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 0 |
| 2023-06-12 | $92.75 | $92.75 | $92.75 | $92.75 | $92.75 | 155 |
| 2023-06-09 | $93.03 | $93.05 | $93.03 | $93.05 | $93.05 | 3,702 |
| 2023-06-08 | $93.01 | $93.01 | $92.71 | $92.71 | $92.71 | 579 |
| 2023-06-07 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 0 |
| 2023-06-06 | $93.05 | $93.05 | $93.00 | $93.00 | $93.00 | 474 |
| 2023-06-05 | $93.34 | $93.34 | $93.34 | $93.34 | $93.34 | 326 |
| 2023-06-02 | $93.20 | $93.20 | $93.20 | $93.20 | $93.20 | 213 |
| 2023-06-01 | $93.67 | $93.68 | $93.67 | $93.68 | $93.68 | 313 |
| 2023-05-31 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 15 |
| 2023-05-30 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 0 |
| 2023-05-26 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 15 |
| 2023-05-25 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 296 |
| 2023-05-24 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 763 |
| 2023-05-23 | $92.62 | $92.62 | $92.62 | $92.62 | $92.62 | 543 |
| 2023-05-22 | $93.19 | $93.19 | $93.19 | $93.19 | $93.19 | 0 |
| 2023-05-19 | $93.19 | $93.19 | $93.19 | $93.19 | $93.19 | 353 |
| 2023-05-18 | $96.83 | $96.83 | $96.83 | $96.83 | $95.49 | 0 |
| 2023-05-17 | $96.83 | $96.83 | $96.83 | $96.83 | $95.49 | 54 |
| 2023-05-16 | $96.83 | $96.83 | $96.83 | $96.83 | $95.49 | 0 |
| 2023-05-15 | $96.83 | $96.83 | $96.83 | $96.83 | $95.49 | 261 |
| 2023-05-12 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 40 |
| 2023-05-11 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 0 |
| 2023-05-10 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 0 |
| 2023-05-09 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 0 |
| 2023-05-08 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 0 |
| 2023-05-05 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 0 |
| 2023-05-04 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 59 |
| 2023-05-03 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 0 |
| 2023-05-02 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 38 |
| 2023-05-01 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 10 |
| 2023-04-28 | $95.67 | $95.67 | $95.67 | $95.67 | $95.67 | 392 |
| 2023-04-27 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 0 |
| 2023-04-26 | $95.26 | $95.50 | $95.25 | $95.25 | $95.25 | 9,378 |
| 2023-04-25 | $94.71 | $94.71 | $94.71 | $94.71 | $94.71 | 118 |
| 2023-04-24 | $94.71 | $94.71 | $94.71 | $94.71 | $94.71 | 0 |
| 2023-04-21 | $94.71 | $94.71 | $94.71 | $94.71 | $94.71 | 118 |
| 2023-04-20 | $94.71 | $94.71 | $94.71 | $94.71 | $94.71 | 0 |
| 2023-04-19 | $94.71 | $94.71 | $94.71 | $94.71 | $94.71 | 297 |
| 2023-04-18 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 853 |
| 2023-04-17 | $95.79 | $95.79 | $95.79 | $95.79 | $95.79 | 1,305 |
| 2023-04-14 | $95.79 | $95.79 | $95.79 | $95.79 | $95.79 | 0 |
| 2023-04-13 | $95.94 | $95.97 | $95.79 | $95.79 | $95.79 | 1,305 |
| 2023-04-12 | $96.20 | $96.20 | $96.20 | $96.20 | $96.20 | 0 |
| 2023-04-11 | $96.20 | $96.20 | $96.20 | $96.20 | $96.20 | 0 |
| 2023-04-10 | $96.20 | $96.20 | $96.20 | $96.20 | $96.20 | 0 |
| 2023-04-06 | $96.35 | $96.35 | $96.20 | $96.20 | $96.20 | 273 |
| 2023-04-05 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 85 |
| 2023-04-04 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 0 |
| 2023-04-03 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 0 |
| 2023-03-31 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 0 |
| 2023-03-30 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 850 |
| 2023-03-29 | $94.51 | $94.51 | $94.51 | $94.51 | $94.51 | 0 |
| 2023-03-28 | $94.46 | $94.51 | $94.46 | $94.51 | $94.51 | 1,050 |
| 2023-03-27 | $95.40 | $95.40 | $95.40 | $95.40 | $95.40 | 0 |
| 2023-03-24 | $95.40 | $95.40 | $95.40 | $95.40 | $95.40 | 0 |
| 2023-03-23 | $94.88 | $95.40 | $94.88 | $95.40 | $95.40 | 331 |
| 2023-03-22 | $94.75 | $94.75 | $94.75 | $94.75 | $94.75 | 0 |
| 2023-03-21 | $94.08 | $94.75 | $94.08 | $94.75 | $94.75 | 14,873 |
| 2023-03-20 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 270 |
| 2023-03-17 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2023-03-16 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2023-03-15 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2023-03-14 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2023-03-13 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2023-03-10 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 28 |
| 2023-03-09 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 0 |
| 2023-03-08 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 172 |
| 2023-03-07 | $92.25 | $92.25 | $92.25 | $92.25 | $92.25 | 0 |
| 2023-03-06 | $92.25 | $92.25 | $92.25 | $92.25 | $92.25 | 196 |
| 2023-03-03 | $92.31 | $92.31 | $92.31 | $92.31 | $92.31 | 294 |
| 2023-03-02 | $92.91 | $92.91 | $92.91 | $92.91 | $92.91 | 0 |
| 2023-03-01 | $92.91 | $92.91 | $92.91 | $92.91 | $92.91 | 0 |
| 2023-02-28 | $92.91 | $92.91 | $92.91 | $92.91 | $92.91 | 0 |
| 2023-02-27 | $92.00 | $92.91 | $92.00 | $92.91 | $92.91 | 777 |
| 2023-02-24 | $92.46 | $92.46 | $92.46 | $92.46 | $92.46 | 0 |
| 2023-02-23 | $92.46 | $92.46 | $92.46 | $92.46 | $92.46 | 0 |
| 2023-02-22 | $92.46 | $92.46 | $92.46 | $92.46 | $92.46 | 392 |
| 2023-02-21 | $93.27 | $93.27 | $93.27 | $93.27 | $93.27 | 0 |
| 2023-02-17 | $93.27 | $93.27 | $93.27 | $93.27 | $93.27 | 329 |
| 2023-02-16 | $92.82 | $92.82 | $92.82 | $92.82 | $92.82 | 1,314 |
| 2023-02-15 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 366 |
| 2023-02-14 | $94.06 | $94.06 | $94.06 | $94.06 | $94.06 | 632 |
| 2023-02-13 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 0 |
| 2023-02-10 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 0 |
| 2023-02-09 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 0 |
| 2023-02-08 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 0 |
| 2023-02-07 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 0 |
| 2023-02-06 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 100 |
| 2023-02-03 | $95.28 | $95.28 | $95.28 | $95.28 | $95.28 | 200 |
| 2023-02-02 | $95.17 | $95.17 | $95.17 | $95.17 | $95.17 | 0 |
| 2023-02-01 | $95.17 | $95.17 | $95.17 | $95.17 | $95.17 | 232 |
| 2023-01-31 | $95.15 | $95.15 | $95.15 | $95.15 | $95.15 | 421 |
| 2023-01-30 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 577 |
| 2023-01-27 | $95.45 | $95.45 | $95.45 | $95.45 | $95.45 | 33 |
| 2023-01-26 | $95.45 | $95.45 | $95.45 | $95.45 | $95.45 | 0 |
| 2023-01-25 | $95.44 | $95.45 | $95.44 | $95.45 | $95.45 | 1,498 |
| 2023-01-24 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 512 |
| 2023-01-23 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 1,320 |
| 2023-01-20 | $94.85 | $94.85 | $94.85 | $94.85 | $94.85 | 0 |
| 2023-01-19 | $94.85 | $94.85 | $94.85 | $94.85 | $94.85 | 0 |
| 2023-01-18 | $94.85 | $94.85 | $94.85 | $94.85 | $94.85 | 0 |
| 2023-01-17 | $94.85 | $94.85 | $94.85 | $94.85 | $94.85 | 536 |
| 2023-01-13 | $94.08 | $94.08 | $94.08 | $94.08 | $94.08 | 598 |
| 2023-01-12 | $94.08 | $94.08 | $94.08 | $94.08 | $94.08 | 0 |
| 2023-01-11 | $94.08 | $94.08 | $94.08 | $94.08 | $94.08 | 598 |
| 2023-01-10 | $94.40 | $94.40 | $94.40 | $94.40 | $94.40 | 0 |
| 2023-01-09 | $94.22 | $94.40 | $94.22 | $94.40 | $94.40 | 568 |
| 2023-01-06 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 32 |
| 2023-01-05 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 27 |
| 2023-01-04 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 5 |
| 2023-01-03 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 0 |
| 2022-12-30 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 462 |
| 2022-12-29 | $92.26 | $92.26 | $92.26 | $92.26 | $92.26 | 0 |
| 2022-12-28 | $92.26 | $92.26 | $92.26 | $92.26 | $92.26 | 4,000 |
| 2022-12-27 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 74 |
| 2022-12-23 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 0 |
| 2022-12-22 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 0 |
| 2022-12-21 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 233 |
| 2022-12-20 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 0 |
| 2022-12-19 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 93 |
| 2022-12-16 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 0 |
| 2022-12-15 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 59 |
| 2022-12-14 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 310 |
| 2022-12-13 | $93.91 | $93.91 | $93.91 | $93.91 | $93.91 | 0 |
| 2022-12-12 | $93.91 | $93.91 | $93.91 | $93.91 | $93.91 | 123 |
| 2022-12-09 | $94.01 | $94.01 | $94.01 | $94.01 | $94.01 | 484 |
| 2022-12-08 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 1,271 |
| 2022-12-07 | $94.17 | $94.17 | $93.85 | $93.85 | $93.85 | 3,346 |
| 2022-12-06 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 0 |
| 2022-12-05 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 0 |
| 2022-12-02 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 0 |
| 2022-12-01 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 3,107 |
| 2022-11-30 | $92.09 | $92.09 | $90.10 | $90.10 | $90.10 | 1,148 |
| 2022-11-29 | $92.44 | $92.59 | $92.44 | $92.59 | $92.59 | 232 |
| 2022-11-28 | $92.66 | $93.00 | $92.66 | $93.00 | $93.00 | 3,145 |
| 2022-11-25 | $92.74 | $92.74 | $92.74 | $92.74 | $92.74 | 0 |
| 2022-11-23 | $92.74 | $92.74 | $92.74 | $92.74 | $92.74 | 1,639 |
| 2022-11-22 | $91.85 | $91.85 | $91.85 | $91.85 | $91.85 | 0 |
| 2022-11-21 | $91.85 | $91.85 | $91.85 | $91.85 | $91.85 | 162 |
| 2022-11-18 | $93.20 | $93.20 | $93.20 | $93.20 | $93.20 | 0 |
| 2022-11-17 | $93.20 | $93.20 | $93.20 | $93.20 | $93.20 | 0 |
| 2022-11-16 | $92.86 | $93.20 | $92.86 | $93.20 | $92.16 | 1,708 |
| 2022-11-15 | $90.13 | $90.13 | $90.13 | $90.13 | $89.13 | 0 |
| 2022-11-14 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 0 |
| 2022-11-11 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 85 |
| 2022-11-10 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 0 |
| 2022-11-09 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 0 |
| 2022-11-08 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 2,189 |
| 2022-11-07 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 134 |
| 2022-11-04 | $90.26 | $90.26 | $90.26 | $90.26 | $90.26 | 208 |
| 2022-11-03 | $90.96 | $90.96 | $90.96 | $90.96 | $90.96 | 0 |
| 2022-11-02 | $90.96 | $90.96 | $90.96 | $90.96 | $90.96 | 254 |
| 2022-11-01 | $91.06 | $91.06 | $91.06 | $91.06 | $91.06 | 62 |
| 2022-10-31 | $91.06 | $91.06 | $91.06 | $91.06 | $91.06 | 0 |
| 2022-10-28 | $91.06 | $91.06 | $91.06 | $91.06 | $91.06 | 0 |
| 2022-10-27 | $91.00 | $91.06 | $91.00 | $91.06 | $91.06 | 3,004 |
| 2022-10-26 | $90.60 | $90.60 | $90.60 | $90.60 | $90.60 | 1,193 |
| 2022-10-25 | $89.32 | $89.32 | $89.32 | $89.32 | $89.32 | 0 |
| 2022-10-24 | $89.32 | $89.32 | $89.32 | $89.32 | $89.32 | 0 |
| 2022-10-21 | $89.32 | $89.32 | $89.32 | $89.32 | $89.32 | 301 |
| 2022-10-20 | $90.37 | $90.37 | $90.37 | $90.37 | $90.37 | 0 |
| 2022-10-19 | $90.14 | $90.37 | $90.14 | $90.37 | $90.37 | 1,599 |
| 2022-10-18 | $90.84 | $90.84 | $90.84 | $90.84 | $90.84 | 109 |
| 2022-10-17 | $90.79 | $90.79 | $90.72 | $90.72 | $90.72 | 910 |
| 2022-10-14 | $91.11 | $91.11 | $90.87 | $90.92 | $90.92 | 2,764 |
| 2022-10-13 | $91.12 | $91.12 | $91.12 | $91.12 | $91.12 | 102 |
| 2022-10-12 | $91.12 | $91.12 | $91.12 | $91.12 | $91.12 | 259 |
| 2022-10-11 | $91.24 | $91.24 | $91.24 | $91.24 | $91.24 | 330 |
| 2022-10-10 | $91.53 | $91.53 | $91.53 | $91.53 | $91.53 | 0 |
| 2022-10-07 | $91.53 | $91.53 | $91.53 | $91.53 | $91.53 | 152 |
| 2022-10-06 | $92.08 | $92.10 | $92.08 | $92.10 | $92.10 | 636 |
| 2022-10-05 | $92.94 | $92.94 | $92.94 | $92.94 | $92.94 | 0 |
| 2022-10-04 | $92.94 | $92.94 | $92.94 | $92.94 | $92.94 | 492 |
| 2022-10-03 | $92.43 | $92.43 | $92.43 | $92.43 | $92.43 | 129 |
| 2022-09-30 | $92.52 | $92.52 | $92.52 | $92.52 | $92.52 | 130 |
| 2022-09-29 | $92.06 | $92.10 | $91.88 | $91.88 | $91.88 | 897 |
| 2022-09-28 | $91.97 | $91.97 | $91.97 | $91.97 | $91.97 | 202 |
| 2022-09-27 | $91.39 | $91.39 | $91.21 | $91.25 | $91.25 | 808 |
| 2022-09-26 | $92.36 | $92.36 | $92.32 | $92.36 | $92.36 | 2,469 |
| 2022-09-23 | $93.28 | $93.28 | $93.28 | $93.28 | $93.28 | 0 |
| 2022-09-22 | $93.20 | $93.28 | $93.20 | $93.28 | $93.28 | 479 |
| 2022-09-21 | $93.81 | $93.81 | $93.79 | $93.79 | $93.79 | 645 |
| 2022-09-20 | $93.65 | $93.74 | $93.65 | $93.74 | $93.74 | 2,099 |
| 2022-09-19 | $94.38 | $94.38 | $94.38 | $94.38 | $94.38 | 0 |
| 2022-09-16 | $94.15 | $94.38 | $94.15 | $94.38 | $94.38 | 773 |
| 2022-09-15 | $94.65 | $94.65 | $94.65 | $94.65 | $94.65 | 400 |
| 2022-09-14 | $94.48 | $94.55 | $94.48 | $94.55 | $94.55 | 2,440 |
| 2022-09-13 | $94.42 | $94.45 | $94.42 | $94.45 | $94.45 | 1,375 |
| 2022-09-12 | $95.37 | $95.45 | $95.37 | $95.45 | $95.45 | 514 |
| 2022-09-09 | $95.27 | $95.42 | $95.27 | $95.42 | $95.42 | 697 |
| 2022-09-08 | $95.22 | $95.22 | $95.22 | $95.22 | $95.22 | 0 |
| 2022-09-07 | $95.22 | $95.23 | $95.22 | $95.22 | $95.22 | 665 |
| 2022-09-06 | $94.94 | $94.94 | $94.94 | $94.94 | $94.94 | 429 |
| 2022-09-02 | $95.78 | $95.80 | $95.78 | $95.80 | $95.80 | 716 |
| 2022-09-01 | $95.53 | $95.53 | $95.53 | $95.53 | $95.53 | 308 |
| 2022-08-31 | $96.38 | $96.41 | $96.30 | $96.41 | $96.41 | 1,601 |
| 2022-08-30 | $96.42 | $96.42 | $96.32 | $96.32 | $96.32 | 582 |
| 2022-08-29 | $96.78 | $96.78 | $96.78 | $96.78 | $96.78 | 241 |
| 2022-08-26 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 100 |
| 2022-08-25 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 143 |
| 2022-08-24 | $96.47 | $96.47 | $96.47 | $96.47 | $96.47 | 235 |
| 2022-08-23 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 0 |
| 2022-08-22 | $96.97 | $96.97 | $96.15 | $96.15 | $96.15 | 370 |
| 2022-08-19 | $97.00 | $97.00 | $96.69 | $96.69 | $96.69 | 3,393 |
| 2022-08-18 | $97.60 | $97.91 | $97.60 | $97.91 | $97.91 | 2,014 |
| 2022-08-17 | $97.72 | $97.72 | $97.72 | $97.72 | $97.72 | 204 |
| 2022-08-16 | $98.00 | $98.00 | $97.55 | $97.55 | $97.55 | 1,297 |
| 2022-08-15 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 40 |
| 2022-08-12 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2022-08-11 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2022-08-10 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2022-08-09 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 280 |
| 2022-08-08 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 27 |
| 2022-08-05 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 991 |
| 2022-08-04 | $98.76 | $98.77 | $98.76 | $98.77 | $98.77 | 773 |
| 2022-08-03 | $99.25 | $99.25 | $99.25 | $99.25 | $99.25 | 44 |
| 2022-08-02 | $99.25 | $99.25 | $99.25 | $99.25 | $99.25 | 477 |
| 2022-08-01 | $99.19 | $99.19 | $99.19 | $99.19 | $99.19 | 2,123 |
| 2022-07-29 | $98.85 | $99.00 | $98.85 | $99.00 | $99.00 | 2,259 |
| 2022-07-28 | $97.87 | $97.87 | $97.87 | $97.87 | $97.87 | 0 |
| 2022-07-27 | $97.87 | $97.87 | $97.87 | $97.87 | $97.87 | 0 |
| 2022-07-26 | $97.87 | $97.87 | $97.87 | $97.87 | $97.87 | 0 |
| 2022-07-25 | $97.83 | $97.87 | $97.83 | $97.87 | $97.87 | 5,575 |
| 2022-07-22 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 0 |
| 2022-07-21 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 49 |
| 2022-07-20 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 15 |
| 2022-07-19 | $96.94 | $96.94 | $96.43 | $96.43 | $96.43 | 3,096 |
| 2022-07-18 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 0 |
| 2022-07-15 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 0 |
| 2022-07-14 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 0 |
| 2022-07-13 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 0 |
| 2022-07-12 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 19 |
| 2022-07-11 | $96.68 | $96.68 | $96.59 | $96.59 | $96.59 | 20,515 |
| 2022-07-08 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2022-07-07 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2022-07-06 | $96.75 | $96.80 | $96.75 | $96.80 | $96.80 | 585 |
| 2022-07-05 | $95.57 | $95.57 | $95.57 | $95.57 | $95.57 | 0 |
| 2022-07-01 | $95.57 | $95.57 | $95.57 | $95.57 | $95.57 | 0 |
| 2022-06-30 | $95.57 | $95.57 | $95.57 | $95.57 | $95.57 | 29 |
| 2022-06-29 | $95.73 | $95.73 | $95.57 | $95.57 | $95.57 | 736 |
| 2022-06-28 | $96.13 | $96.13 | $96.13 | $96.13 | $96.13 | 49 |
| 2022-06-27 | $96.13 | $96.13 | $96.13 | $96.13 | $96.13 | 0 |
| 2022-06-24 | $96.13 | $96.13 | $96.13 | $96.13 | $96.13 | 259 |
| 2022-06-23 | $96.28 | $96.28 | $96.28 | $96.28 | $96.28 | 189 |
| 2022-06-22 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 1,700 |
| 2022-06-21 | $93.97 | $93.97 | $93.97 | $93.97 | $93.97 | 25 |
| 2022-06-17 | $93.97 | $93.97 | $93.97 | $93.97 | $93.97 | 0 |
| 2022-06-16 | $93.97 | $93.97 | $93.97 | $93.97 | $93.97 | 160 |
| 2022-06-15 | $94.27 | $94.27 | $94.27 | $94.27 | $94.27 | 100 |
| 2022-06-14 | $94.77 | $94.77 | $94.77 | $94.77 | $94.77 | 0 |
| 2022-06-13 | $95.04 | $95.04 | $94.77 | $94.77 | $94.77 | 778 |
| 2022-06-10 | $96.86 | $96.86 | $96.86 | $96.86 | $96.86 | 38 |
| 2022-06-09 | $96.92 | $96.92 | $96.86 | $96.86 | $96.86 | 920 |
| 2022-06-08 | $97.55 | $97.55 | $97.55 | $97.55 | $97.55 | 336 |
| 2022-06-07 | $97.24 | $97.24 | $97.24 | $97.24 | $97.24 | 1,612 |
| 2022-06-06 | $97.55 | $97.55 | $96.15 | $96.15 | $96.15 | 3,068 |
| 2022-06-03 | $97.42 | $97.42 | $97.42 | $97.42 | $97.42 | 0 |
| 2022-06-02 | $97.42 | $97.42 | $97.42 | $97.42 | $97.42 | 0 |
| 2022-06-01 | $97.53 | $97.53 | $97.42 | $97.42 | $97.42 | 1,322 |
| 2022-05-31 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 0 |
| 2022-05-27 | $98.85 | $98.85 | $98.40 | $98.40 | $98.40 | 1,251 |
| 2022-05-26 | $98.71 | $98.71 | $98.71 | $98.71 | $98.71 | 200 |
| 2022-05-25 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 1,867 |
| 2022-05-24 | $98.04 | $98.14 | $98.04 | $98.14 | $98.14 | 552 |
| 2022-05-23 | $97.00 | $97.68 | $97.00 | $97.68 | $97.68 | 1,818 |
| 2022-05-20 | $96.35 | $96.35 | $96.35 | $96.35 | $96.35 | 0 |
| 2022-05-19 | $96.35 | $96.35 | $96.35 | $96.35 | $96.35 | 190 |
| 2022-05-18 | $97.07 | $97.07 | $96.35 | $96.35 | $96.35 | 862 |
| 2022-05-17 | $96.93 | $96.93 | $96.93 | $96.93 | $96.93 | 686 |
| 2022-05-16 | $97.03 | $97.03 | $97.03 | $97.03 | $97.03 | 27 |
| 2022-05-13 | $97.30 | $97.30 | $97.03 | $97.03 | $97.03 | 1,162 |
| 2022-05-12 | $97.56 | $97.60 | $97.00 | $97.00 | $97.00 | 420 |
| 2022-05-11 | $97.86 | $97.86 | $97.86 | $97.86 | $96.95 | 0 |
| 2022-05-10 | $98.04 | $98.10 | $97.78 | $97.86 | $96.95 | 11,595 |
| 2022-05-09 | $97.17 | $97.21 | $96.25 | $96.25 | $95.36 | 1,955 |
| 2022-05-06 | $97.64 | $97.64 | $97.64 | $97.64 | $96.73 | 0 |
| 2022-05-05 | $97.95 | $97.95 | $97.64 | $97.64 | $96.73 | 1,476 |
| 2022-05-04 | $97.79 | $97.81 | $97.79 | $97.81 | $96.90 | 580 |
| 2022-05-03 | $98.48 | $98.48 | $97.94 | $98.29 | $97.38 | 5,427 |
| 2022-05-02 | $98.70 | $98.70 | $98.70 | $98.70 | $97.78 | 0 |
| 2022-04-29 | $98.70 | $98.70 | $98.70 | $98.70 | $97.78 | 0 |
| 2022-04-28 | $98.68 | $98.70 | $98.68 | $98.70 | $97.78 | 3,216 |
| 2022-04-27 | $99.13 | $99.14 | $98.25 | $98.25 | $97.34 | 1,846 |
| 2022-04-26 | $99.29 | $99.29 | $99.17 | $99.17 | $98.25 | 1,090 |
| 2022-04-25 | $98.92 | $98.96 | $98.92 | $98.95 | $98.03 | 800 |
| 2022-04-22 | $98.32 | $98.32 | $98.07 | $98.07 | $97.16 | 545 |
| 2022-04-21 | $98.59 | $98.59 | $98.59 | $98.59 | $97.67 | 78 |
| 2022-04-20 | $98.59 | $98.59 | $98.59 | $98.59 | $97.67 | 0 |
| 2022-04-19 | $98.58 | $98.62 | $98.52 | $98.59 | $97.67 | 3,101 |
| 2022-04-18 | $99.49 | $99.49 | $99.49 | $99.49 | $98.57 | 0 |
| 2022-04-14 | $99.49 | $99.49 | $99.49 | $99.49 | $98.57 | 937 |
| 2022-04-13 | $100.29 | $100.30 | $100.26 | $100.26 | $99.33 | 3,914 |
| 2022-04-12 | $100.05 | $100.05 | $100.05 | $100.05 | $99.12 | 323 |
| 2022-04-11 | $99.75 | $99.77 | $99.69 | $99.69 | $98.76 | 2,044 |
| 2022-04-08 | $100.43 | $100.43 | $100.43 | $100.43 | $99.50 | 0 |
| 2022-04-07 | $100.63 | $100.63 | $100.43 | $100.43 | $99.50 | 1,292 |
| 2022-04-06 | $100.52 | $100.64 | $100.52 | $100.56 | $99.63 | 2,066 |
| 2022-04-05 | $101.73 | $101.73 | $101.73 | $101.73 | $100.79 | 394 |
| 2022-04-04 | $101.92 | $101.95 | $101.70 | $101.70 | $100.76 | 1,383 |
| 2022-04-01 | $102.29 | $102.29 | $102.29 | $102.29 | $101.34 | 50 |
| 2022-03-31 | $102.19 | $102.29 | $102.19 | $102.29 | $101.34 | 4,088 |
| 2022-03-30 | $101.87 | $102.03 | $101.87 | $102.03 | $101.08 | 985 |
| 2022-03-29 | $101.80 | $101.80 | $101.80 | $101.80 | $100.86 | 532 |
| 2022-03-28 | $101.60 | $101.60 | $101.60 | $101.60 | $100.66 | 122 |
| 2022-03-25 | $101.60 | $101.60 | $101.60 | $101.60 | $100.66 | 0 |
| 2022-03-24 | $101.84 | $101.90 | $101.60 | $101.60 | $100.66 | 2,932 |
| 2022-03-23 | $102.04 | $102.04 | $101.96 | $101.96 | $101.01 | 822 |
| 2022-03-22 | $102.30 | $102.30 | $102.30 | $102.30 | $101.35 | 1,819 |
| 2022-03-21 | $103.13 | $103.13 | $103.13 | $103.13 | $102.17 | 69 |
| 2022-03-18 | $103.13 | $103.13 | $103.13 | $103.13 | $102.17 | 69 |
| 2022-03-17 | $102.98 | $103.13 | $102.98 | $103.13 | $102.17 | 4,116 |
| 2022-03-16 | $102.66 | $102.66 | $102.66 | $102.66 | $101.71 | 126 |
| 2022-03-15 | $103.42 | $103.42 | $103.42 | $103.42 | $102.46 | 0 |
| 2022-03-14 | $103.42 | $103.42 | $103.42 | $103.42 | $102.46 | 0 |
| 2022-03-11 | $103.45 | $103.45 | $103.42 | $103.42 | $102.46 | 1,221 |
| 2022-03-10 | $103.45 | $103.45 | $103.45 | $103.45 | $102.49 | 312 |
| 2022-03-09 | $104.06 | $104.06 | $103.65 | $103.65 | $102.69 | 2,625 |
| 2022-03-08 | $104.20 | $104.20 | $104.20 | $104.20 | $103.23 | 743 |
| 2022-03-07 | $104.92 | $104.99 | $104.92 | $104.93 | $103.96 | 1,180 |
| 2022-03-04 | $105.06 | $105.06 | $105.06 | $105.06 | $104.08 | 400 |
| 2022-03-03 | $104.92 | $104.92 | $104.92 | $104.92 | $103.94 | 0 |
| 2022-03-02 | $104.92 | $104.92 | $104.92 | $104.92 | $103.94 | 218 |
| 2022-03-01 | $104.55 | $104.55 | $104.55 | $104.55 | $103.58 | 0 |
| 2022-02-28 | $104.55 | $104.55 | $104.55 | $104.55 | $103.58 | 251 |
| 2022-02-25 | $104.00 | $104.00 | $104.00 | $104.00 | $103.03 | 0 |
| 2022-02-24 | $104.00 | $104.00 | $104.00 | $104.00 | $103.03 | 719 |
| 2022-02-23 | $104.13 | $104.19 | $104.13 | $104.19 | $103.22 | 645 |
| 2022-02-22 | $104.42 | $104.42 | $104.42 | $104.42 | $103.45 | 288 |
| 2022-02-18 | $104.53 | $104.53 | $104.52 | $104.52 | $103.55 | 868 |
| 2022-02-17 | $104.50 | $104.70 | $104.50 | $104.70 | $103.73 | 626 |
| 2022-02-16 | $103.87 | $103.87 | $103.87 | $103.87 | $102.90 | 8,646 |
| 2022-02-15 | $104.12 | $104.18 | $104.12 | $104.18 | $103.21 | 1,288 |
| 2022-02-14 | $104.31 | $104.31 | $104.31 | $104.31 | $103.34 | 503 |
| 2022-02-11 | $103.70 | $103.70 | $103.70 | $103.70 | $102.74 | 162 |
| 2022-02-10 | $104.70 | $104.70 | $104.69 | $104.69 | $103.72 | 3,492 |
| 2022-02-09 | $104.80 | $104.80 | $104.80 | $104.80 | $103.83 | 76 |
| 2022-02-08 | $104.80 | $104.80 | $104.80 | $104.80 | $103.83 | 127 |
| 2022-02-07 | $105.40 | $105.40 | $104.80 | $104.80 | $103.83 | 1,418 |
| 2022-02-04 | $104.90 | $104.90 | $104.90 | $104.90 | $103.93 | 224 |
| 2022-02-03 | $106.00 | $106.00 | $106.00 | $106.00 | $105.02 | 50 |
| 2022-02-02 | $106.57 | $106.57 | $106.00 | $106.00 | $105.02 | 900 |
| 2022-02-01 | $106.32 | $106.32 | $106.32 | $106.32 | $105.34 | 265 |
| 2022-01-31 | $105.90 | $105.90 | $105.90 | $105.90 | $104.92 | 0 |
| 2022-01-28 | $105.90 | $105.90 | $105.90 | $105.90 | $104.92 | 52 |
| 2022-01-27 | $105.90 | $105.90 | $105.90 | $105.90 | $104.92 | 191 |
| 2022-01-26 | $106.30 | $106.30 | $105.90 | $105.90 | $104.92 | 20,735 |
| 2022-01-25 | $105.85 | $105.85 | $105.85 | $105.85 | $104.87 | 111 |
| 2022-01-24 | $105.85 | $105.85 | $105.85 | $105.85 | $104.87 | 155 |
| 2022-01-21 | $105.85 | $105.85 | $105.85 | $105.85 | $104.87 | 0 |
| 2022-01-20 | $105.85 | $105.85 | $105.85 | $105.85 | $104.87 | 255 |
| 2022-01-19 | $106.00 | $106.00 | $106.00 | $106.00 | $105.02 | 1,696 |
| 2022-01-18 | $106.38 | $106.38 | $106.00 | $106.00 | $105.02 | 1,696 |
| 2022-01-14 | $106.64 | $106.64 | $106.64 | $106.64 | $105.65 | 480 |
| 2022-01-13 | $106.51 | $106.51 | $106.51 | $106.51 | $105.52 | 0 |
| 2022-01-12 | $106.51 | $106.51 | $106.51 | $106.51 | $105.52 | 15 |
| 2022-01-11 | $106.51 | $106.51 | $106.51 | $106.51 | $105.52 | 33 |
| 2022-01-10 | $106.51 | $106.51 | $106.51 | $106.51 | $105.52 | 131 |
| 2022-01-07 | $107.19 | $107.19 | $106.98 | $107.05 | $106.06 | 8,162 |
| 2022-01-06 | $107.73 | $107.73 | $107.73 | $107.73 | $106.73 | 57 |
| 2022-01-05 | $107.73 | $107.73 | $107.73 | $107.73 | $106.73 | 107 |
| 2022-01-04 | $107.73 | $107.73 | $107.73 | $107.73 | $106.73 | 381 |
| 2022-01-03 | $108.37 | $108.37 | $108.37 | $108.37 | $107.37 | 0 |
| 2021-12-31 | $108.37 | $108.37 | $108.37 | $108.37 | $107.37 | 0 |
| 2021-12-30 | $108.37 | $108.37 | $108.37 | $108.37 | $107.37 | 0 |
| 2021-12-29 | $108.37 | $108.37 | $108.37 | $108.37 | $107.37 | 938 |
| 2021-12-28 | $108.00 | $108.00 | $108.00 | $108.00 | $107.00 | 0 |
| 2021-12-27 | $108.00 | $108.00 | $108.00 | $108.00 | $107.00 | 0 |
| 2021-12-23 | $108.29 | $108.29 | $108.00 | $108.00 | $107.00 | 2,693 |
| 2021-12-22 | $108.79 | $108.79 | $108.79 | $108.79 | $107.78 | 0 |
| 2021-12-21 | $108.79 | $108.79 | $108.79 | $108.79 | $107.78 | 33 |
| 2021-12-20 | $108.79 | $108.79 | $108.79 | $108.79 | $107.78 | 0 |
| 2021-12-17 | $108.79 | $108.79 | $108.79 | $108.79 | $107.78 | 381 |
| 2021-12-16 | $108.48 | $108.48 | $108.48 | $108.48 | $107.47 | 1,182 |
| 2021-12-15 | $108.69 | $108.69 | $108.69 | $108.69 | $107.69 | 27,603 |
| 2021-12-14 | $108.48 | $108.48 | $108.36 | $108.36 | $107.35 | 16,310 |
| 2021-12-13 | $108.99 | $108.99 | $108.99 | $108.99 | $107.98 | 228 |
| 2021-12-10 | $107.70 | $107.70 | $107.70 | $107.70 | $106.70 | 0 |
| 2021-12-09 | $107.70 | $107.70 | $107.70 | $107.70 | $106.70 | 0 |
| 2021-12-08 | $108.82 | $108.82 | $107.70 | $107.70 | $106.70 | 2,102 |
| 2021-12-07 | $109.25 | $109.25 | $109.25 | $109.25 | $108.24 | 180 |
| 2021-12-06 | $109.00 | $109.00 | $108.97 | $108.97 | $107.95 | 486 |
| 2021-12-03 | $108.74 | $108.74 | $108.74 | $108.74 | $107.73 | 443 |
| 2021-12-02 | $108.68 | $108.68 | $108.59 | $108.59 | $107.58 | 1,833 |
| 2021-12-01 | $108.42 | $108.42 | $107.90 | $107.90 | $106.90 | 654 |
| 2021-11-30 | $108.82 | $108.87 | $108.56 | $108.87 | $107.86 | 964 |
| 2021-11-29 | $108.00 | $108.00 | $108.00 | $108.00 | $107.00 | 1,762 |
| 2021-11-26 | $108.10 | $108.10 | $108.10 | $108.10 | $107.10 | 986 |
| 2021-11-24 | $107.80 | $107.80 | $107.50 | $107.50 | $106.50 | 1,428 |
| 2021-11-23 | $108.03 | $108.03 | $108.03 | $108.03 | $107.02 | 63 |
| 2021-11-22 | $108.03 | $108.03 | $108.03 | $108.03 | $107.02 | 194 |
| 2021-11-19 | $108.49 | $108.49 | $108.49 | $108.49 | $107.48 | 206 |
| 2021-11-18 | $108.03 | $108.07 | $108.03 | $108.07 | $107.06 | 16,365 |
| 2021-11-17 | $108.20 | $108.20 | $108.20 | $108.20 | $107.20 | 3 |
| 2021-11-16 | $108.20 | $108.20 | $108.20 | $108.20 | $107.20 | 0 |
| 2021-11-15 | $108.20 | $108.20 | $108.20 | $108.20 | $107.20 | 81 |
| 2021-11-12 | $108.20 | $108.20 | $108.20 | $108.20 | $107.20 | 411 |
| 2021-11-11 | $108.41 | $108.41 | $108.37 | $108.40 | $107.39 | 1,172 |
| 2021-11-10 | $109.81 | $109.92 | $109.81 | $109.92 | $108.00 | 664 |
| 2021-11-09 | $110.12 | $110.12 | $110.12 | $110.12 | $108.19 | 214 |
| 2021-11-08 | $110.20 | $110.20 | $109.87 | $109.87 | $107.95 | 570 |
| 2021-11-05 | $110.00 | $110.00 | $110.00 | $110.00 | $108.08 | 753 |
| 2021-11-04 | $109.69 | $109.69 | $109.69 | $109.69 | $107.78 | 114 |
| 2021-11-03 | $109.29 | $109.29 | $109.29 | $109.29 | $107.38 | 184 |
| 2021-11-02 | $109.06 | $109.06 | $109.06 | $109.06 | $107.15 | 1,004 |
| 2021-11-01 | $109.32 | $109.34 | $109.06 | $109.06 | $107.15 | 1,004 |
| 2021-10-29 | $109.67 | $109.67 | $109.67 | $109.67 | $107.76 | 0 |
| 2021-10-28 | $109.67 | $109.67 | $109.67 | $109.67 | $107.76 | 175 |
| 2021-10-27 | $109.46 | $109.46 | $109.22 | $109.29 | $107.38 | 2,262 |
| 2021-10-26 | $108.95 | $109.25 | $108.95 | $109.25 | $107.34 | 1,607 |
| 2021-10-25 | $108.81 | $108.81 | $108.81 | $108.81 | $106.91 | 865 |
| 2021-10-22 | $109.01 | $109.01 | $109.01 | $109.01 | $107.11 | 241 |
| 2021-10-21 | $108.65 | $108.65 | $108.00 | $108.00 | $106.12 | 2,627 |
| 2021-10-20 | $109.10 | $109.10 | $109.10 | $109.10 | $107.20 | 483 |
| 2021-10-19 | $108.98 | $109.07 | $108.97 | $108.97 | $107.06 | 2,941 |
| 2021-10-18 | $109.18 | $109.18 | $109.18 | $109.18 | $107.27 | 119 |
| 2021-10-15 | $109.21 | $109.23 | $109.18 | $109.18 | $107.27 | 988 |
| 2021-10-14 | $109.34 | $109.38 | $109.34 | $109.38 | $107.47 | 773 |
| 2021-10-13 | $109.00 | $109.19 | $109.00 | $109.19 | $107.28 | 702 |
| 2021-10-12 | $108.90 | $108.91 | $108.84 | $108.85 | $106.95 | 9,133 |
| 2021-10-11 | $108.68 | $108.68 | $108.68 | $108.68 | $106.78 | 621 |
| 2021-10-08 | $108.85 | $108.85 | $108.59 | $108.59 | $106.70 | 544 |
| 2021-10-07 | $109.16 | $109.16 | $109.16 | $109.16 | $107.25 | 719 |
| 2021-10-06 | $109.28 | $109.40 | $109.28 | $109.38 | $107.47 | 9,072 |
| 2021-10-05 | $109.48 | $109.55 | $109.35 | $109.55 | $107.64 | 2,496 |
| 2021-10-04 | $109.10 | $109.10 | $109.10 | $109.10 | $107.20 | 0 |
| 2021-10-01 | $109.10 | $109.10 | $109.10 | $109.10 | $107.20 | 0 |
| 2021-09-30 | $109.54 | $109.54 | $109.10 | $109.10 | $107.20 | 9,316 |
| 2021-09-29 | $109.69 | $109.69 | $109.20 | $109.20 | $107.30 | 9,730 |
| 2021-09-28 | $109.60 | $109.60 | $109.60 | $109.60 | $107.69 | 461 |
| 2021-09-27 | $110.01 | $110.03 | $110.00 | $110.03 | $108.11 | 13,163 |
| 2021-09-24 | $110.36 | $110.36 | $110.36 | $110.36 | $108.43 | 0 |
| 2021-09-23 | $110.63 | $110.63 | $110.35 | $110.36 | $108.43 | 9,540 |
| 2021-09-22 | $110.51 | $110.51 | $110.51 | $110.51 | $108.59 | 259 |
| 2021-09-21 | $110.05 | $110.05 | $110.05 | $110.05 | $108.13 | 974 |
| 2021-09-20 | $110.67 | $110.67 | $110.67 | $110.67 | $108.74 | 130 |
| 2021-09-17 | $110.67 | $110.67 | $110.67 | $110.67 | $108.74 | 714 |
| 2021-09-16 | $111.05 | $111.05 | $111.05 | $111.05 | $109.11 | 83 |
| 2021-09-15 | $111.05 | $111.05 | $111.05 | $111.05 | $109.11 | 615 |
| 2021-09-14 | $111.05 | $111.05 | $111.05 | $111.05 | $109.11 | 764 |
| 2021-09-13 | $110.47 | $110.67 | $110.47 | $110.67 | $108.74 | 722 |
| 2021-09-10 | $110.88 | $110.88 | $110.88 | $110.88 | $108.95 | 63 |
| 2021-09-09 | $110.28 | $110.88 | $110.28 | $110.88 | $108.95 | 794 |
| 2021-09-08 | $110.08 | $110.08 | $110.08 | $110.08 | $108.16 | 121 |
| 2021-09-07 | $110.35 | $110.35 | $110.00 | $110.00 | $108.08 | 942 |
| 2021-09-03 | $110.66 | $110.66 | $110.66 | $110.66 | $108.73 | 997 |
| 2021-09-02 | $110.83 | $110.83 | $110.83 | $110.83 | $108.89 | 0 |
| 2021-09-01 | $110.83 | $110.83 | $110.83 | $110.83 | $108.89 | 27 |
| 2021-08-31 | $110.83 | $110.83 | $110.83 | $110.83 | $108.89 | 29,450 |
| 2021-08-30 | $110.83 | $110.83 | $110.83 | $110.83 | $108.89 | 0 |
| 2021-08-27 | $110.83 | $110.83 | $110.83 | $110.83 | $108.89 | 348 |
| 2021-08-26 | $110.05 | $110.05 | $110.05 | $110.05 | $108.14 | 255 |
| 2021-08-25 | $110.26 | $110.26 | $110.26 | $110.26 | $108.34 | 76 |
| 2021-08-24 | $110.26 | $110.26 | $110.26 | $110.26 | $108.34 | 260 |
| 2021-08-23 | $110.49 | $110.49 | $110.49 | $110.49 | $108.56 | 210 |
| 2021-08-20 | $110.49 | $110.49 | $110.49 | $110.49 | $108.56 | 0 |
| 2021-08-19 | $110.81 | $110.81 | $110.15 | $110.49 | $108.56 | 1,676 |
| 2021-08-18 | $110.25 | $110.25 | $110.25 | $110.25 | $108.33 | 549 |
| 2021-08-17 | $110.28 | $110.28 | $110.28 | $110.28 | $108.35 | 211 |
| 2021-08-16 | $110.07 | $110.07 | $110.07 | $110.07 | $108.15 | 33 |
| 2021-08-13 | $110.07 | $110.07 | $110.07 | $110.07 | $108.15 | 1,337 |
| 2021-08-12 | $109.85 | $109.92 | $109.85 | $109.92 | $108.00 | 834 |
| 2021-08-11 | $109.77 | $109.98 | $109.73 | $109.98 | $108.06 | 9,709 |
| 2021-08-10 | $110.00 | $110.00 | $110.00 | $110.00 | $108.08 | 27 |
| 2021-08-09 | $110.21 | $110.21 | $110.00 | $110.00 | $108.08 | 2,304 |
| 2021-08-06 | $110.51 | $110.51 | $110.51 | $110.51 | $108.58 | 274 |
| 2021-08-05 | $110.88 | $110.88 | $110.88 | $110.88 | $108.95 | 0 |
| 2021-08-04 | $110.88 | $110.88 | $110.88 | $110.88 | $108.95 | 0 |
| 2021-08-03 | $110.88 | $110.88 | $110.88 | $110.88 | $108.95 | 99 |
| 2021-08-02 | $110.88 | $110.88 | $110.88 | $110.88 | $108.95 | 167 |
| 2021-07-30 | $110.95 | $110.95 | $110.95 | $110.95 | $109.01 | 152 |
| 2021-07-29 | $110.53 | $110.66 | $110.53 | $110.66 | $108.72 | 759 |
| 2021-07-28 | $111.00 | $111.00 | $111.00 | $111.00 | $109.06 | 0 |
| 2021-07-27 | $111.00 | $111.00 | $111.00 | $111.00 | $109.06 | 156 |
| 2021-07-26 | $110.41 | $110.70 | $110.15 | $110.70 | $108.77 | 770 |
| 2021-07-23 | $110.38 | $110.38 | $110.38 | $110.38 | $108.46 | 135 |
| 2021-07-22 | $110.00 | $110.00 | $110.00 | $110.00 | $108.08 | 4,006 |
| 2021-07-21 | $110.32 | $110.32 | $110.32 | $110.32 | $108.39 | 0 |
| 2021-07-20 | $110.32 | $110.32 | $110.32 | $110.32 | $108.39 | 0 |
| 2021-07-19 | $110.32 | $110.32 | $110.32 | $110.32 | $108.39 | 0 |
| 2021-07-16 | $110.32 | $110.32 | $110.32 | $110.32 | $108.39 | 100 |
| 2021-07-15 | $110.09 | $110.09 | $110.09 | $110.09 | $108.17 | 274 |
| 2021-07-14 | $109.94 | $109.94 | $109.94 | $109.94 | $108.02 | 47 |
| 2021-07-13 | $109.94 | $109.94 | $109.94 | $109.94 | $108.02 | 307 |
| 2021-07-12 | $110.52 | $110.52 | $110.52 | $110.52 | $108.59 | 0 |
| 2021-07-09 | $110.52 | $110.52 | $110.52 | $110.52 | $108.59 | 51 |
| 2021-07-08 | $110.52 | $110.52 | $110.52 | $110.52 | $108.59 | 135 |
| 2021-07-07 | $110.85 | $110.85 | $110.85 | $110.85 | $108.92 | 350 |
| 2021-07-06 | $109.93 | $109.93 | $109.93 | $109.93 | $108.01 | 250 |
| 2021-07-02 | $109.66 | $109.66 | $109.56 | $109.56 | $107.65 | 11,474 |
| 2021-07-01 | $109.00 | $109.00 | $109.00 | $109.00 | $107.10 | 456 |
| 2021-06-30 | $109.51 | $109.52 | $109.10 | $109.10 | $107.20 | 1,610 |
| 2021-06-29 | $109.23 | $109.23 | $109.23 | $109.23 | $107.32 | 40 |
| 2021-06-28 | $109.23 | $109.23 | $109.23 | $109.23 | $107.32 | 6,480 |
| 2021-06-25 | $109.26 | $109.26 | $109.26 | $109.26 | $107.36 | 558 |
| 2021-06-24 | $109.18 | $109.18 | $109.18 | $109.18 | $107.27 | 0 |
| 2021-06-23 | $109.18 | $109.18 | $109.18 | $109.18 | $107.27 | 391 |
| 2021-06-22 | $109.24 | $109.24 | $109.24 | $109.24 | $107.34 | 221 |
| 2021-06-21 | $110.15 | $110.15 | $110.15 | $110.15 | $108.23 | 191 |
| 2021-06-18 | $110.15 | $110.15 | $110.15 | $110.15 | $108.23 | 242 |
| 2021-06-17 | $108.98 | $108.98 | $108.98 | $108.98 | $107.07 | 487 |
| 2021-06-16 | $109.24 | $109.24 | $109.15 | $109.15 | $107.24 | 4,281 |
| 2021-06-15 | $109.28 | $109.55 | $109.28 | $109.50 | $107.59 | 5,565 |
| 2021-06-14 | $109.19 | $109.19 | $109.19 | $109.19 | $107.28 | 244 |
| 2021-06-11 | $109.19 | $109.19 | $109.19 | $109.19 | $107.29 | 0 |
| 2021-06-10 | $109.19 | $109.19 | $109.19 | $109.19 | $107.29 | 136 |
| 2021-06-09 | $109.19 | $109.19 | $109.19 | $109.19 | $107.29 | 0 |
| 2021-06-08 | $109.19 | $109.19 | $109.19 | $109.19 | $107.29 | 247 |
| 2021-06-07 | $108.72 | $108.96 | $108.72 | $108.96 | $107.06 | 408 |
| 2021-06-04 | $108.92 | $108.92 | $108.92 | $108.92 | $107.02 | 170 |
| 2021-06-03 | $108.25 | $108.25 | $108.25 | $108.25 | $106.36 | 92 |
| 2021-06-02 | $108.86 | $108.86 | $108.25 | $108.25 | $106.36 | 280 |
| 2021-06-01 | $108.39 | $108.44 | $108.39 | $108.44 | $106.54 | 1,524 |
| 2021-05-28 | $108.25 | $108.25 | $108.25 | $108.25 | $106.36 | 499 |
| 2021-05-27 | $108.86 | $108.86 | $108.79 | $108.79 | $106.90 | 453 |
| 2021-05-26 | $109.01 | $109.01 | $109.01 | $109.01 | $107.11 | 505 |
| 2021-05-25 | $108.00 | $108.00 | $108.00 | $108.00 | $106.12 | 0 |
| 2021-05-24 | $108.25 | $108.51 | $108.00 | $108.00 | $106.12 | 10,883 |
| 2021-05-21 | $108.57 | $108.57 | $108.57 | $108.57 | $106.68 | 1,058 |
| 2021-05-20 | $107.95 | $107.95 | $107.95 | $107.95 | $106.07 | 33 |
| 2021-05-19 | $108.41 | $108.41 | $107.95 | $107.95 | $106.07 | 649 |
| 2021-05-18 | $108.13 | $108.36 | $108.13 | $108.36 | $106.47 | 6,954 |
| 2021-05-17 | $108.51 | $108.51 | $108.05 | $108.05 | $106.17 | 2,138 |
| 2021-05-14 | $108.22 | $108.22 | $108.00 | $108.00 | $106.12 | 2,809 |
| 2021-05-13 | $108.28 | $109.15 | $108.28 | $109.15 | $107.25 | 2,190 |
| 2021-05-12 | $109.23 | $109.23 | $108.91 | $108.91 | $106.07 | 3,926 |
| 2021-05-11 | $109.27 | $109.44 | $108.95 | $109.42 | $106.58 | 8,354 |
| 2021-05-10 | $109.92 | $109.92 | $109.92 | $109.92 | $107.06 | 1,385 |
| 2021-05-07 | $109.98 | $109.98 | $109.98 | $109.98 | $107.11 | 0 |
| 2021-05-06 | $109.98 | $109.98 | $109.98 | $109.98 | $107.11 | 980 |
| 2021-05-05 | $109.87 | $109.87 | $109.87 | $109.87 | $107.01 | 8,421 |
| 2021-05-04 | $109.99 | $110.00 | $109.99 | $110.00 | $107.13 | 736 |
| 2021-05-03 | $109.30 | $109.30 | $109.30 | $109.30 | $106.46 | 0 |
| 2021-04-30 | $109.30 | $109.30 | $109.30 | $109.30 | $106.46 | 203 |
| 2021-04-29 | $109.28 | $109.75 | $109.27 | $109.75 | $106.89 | 1,341 |
| 2021-04-28 | $109.25 | $109.25 | $109.25 | $109.25 | $106.40 | 204 |
| 2021-04-27 | $110.15 | $110.15 | $110.15 | $110.15 | $107.28 | 1,454 |
| 2021-04-26 | $110.15 | $110.15 | $110.15 | $110.15 | $107.28 | 56 |
| 2021-04-23 | $110.15 | $110.15 | $110.15 | $110.15 | $107.28 | 0 |
| 2021-04-22 | $110.15 | $110.15 | $110.15 | $110.15 | $107.28 | 316 |
| 2021-04-21 | $109.77 | $109.77 | $109.44 | $109.44 | $106.59 | 5,131 |
| 2021-04-20 | $109.36 | $110.05 | $109.36 | $110.05 | $107.19 | 2,473 |
| 2021-04-19 | $110.15 | $110.15 | $110.15 | $110.15 | $107.28 | 73 |
| 2021-04-16 | $110.15 | $110.15 | $110.15 | $110.15 | $107.28 | 3,095 |
| 2021-04-15 | $109.55 | $110.35 | $109.55 | $110.35 | $107.48 | 10,535 |
| 2021-04-14 | $109.00 | $109.00 | $109.00 | $109.00 | $106.16 | 24 |
| 2021-04-13 | $109.29 | $109.29 | $109.00 | $109.00 | $106.16 | 2,564 |
| 2021-04-12 | $109.70 | $109.70 | $109.70 | $109.70 | $106.85 | 4,485 |
| 2021-04-09 | $109.06 | $109.06 | $109.06 | $109.06 | $106.22 | 423 |
| 2021-04-08 | $109.16 | $109.75 | $109.14 | $109.75 | $106.89 | 3,261 |
| 2021-04-07 | $109.07 | $109.65 | $109.07 | $109.65 | $106.80 | 5,220 |
| 2021-04-06 | $108.00 | $108.00 | $108.00 | $108.00 | $105.19 | 67 |
| 2021-04-05 | $108.00 | $108.00 | $108.00 | $108.00 | $105.19 | 0 |
| 2021-04-01 | $108.00 | $108.00 | $108.00 | $108.00 | $105.19 | 0 |
| 2021-03-31 | $108.00 | $108.00 | $108.00 | $108.00 | $105.19 | 575 |
| 2021-03-30 | $108.37 | $108.37 | $108.37 | $108.37 | $105.55 | 378 |
| 2021-03-29 | $110.00 | $110.00 | $109.00 | $109.00 | $106.16 | 5,099 |
| 2021-03-26 | $109.06 | $109.06 | $109.06 | $109.06 | $106.23 | 1,913 |
| 2021-03-25 | $108.98 | $110.00 | $108.91 | $109.50 | $106.65 | 1,648 |
| 2021-03-24 | $108.84 | $108.84 | $108.84 | $108.84 | $106.01 | 10 |
| 2021-03-23 | $108.84 | $108.84 | $108.84 | $108.84 | $106.01 | 488 |
| 2021-03-22 | $108.23 | $108.23 | $108.23 | $108.23 | $105.41 | 81 |
| 2021-03-19 | $108.52 | $108.53 | $108.23 | $108.23 | $105.41 | 5,082 |
| 2021-03-18 | $108.42 | $108.42 | $108.42 | $108.42 | $105.59 | 0 |
| 2021-03-17 | $108.37 | $108.42 | $108.37 | $108.42 | $105.59 | 580 |
| 2021-03-16 | $108.74 | $108.92 | $108.74 | $108.92 | $106.09 | 2,756 |
| 2021-03-15 | $108.65 | $108.88 | $108.65 | $108.88 | $106.05 | 1,534 |
| 2021-03-12 | $109.16 | $109.16 | $109.16 | $109.16 | $106.32 | 0 |
| 2021-03-11 | $109.17 | $109.17 | $109.16 | $109.16 | $106.32 | 1,010 |
| 2021-03-10 | $108.99 | $109.00 | $108.99 | $109.00 | $106.16 | 3,444 |
| 2021-03-09 | $108.96 | $108.96 | $108.96 | $108.96 | $106.12 | 2,028 |
| 2021-03-08 | $108.45 | $108.45 | $108.45 | $108.45 | $105.63 | 92 |
| 2021-03-05 | $108.45 | $108.45 | $108.45 | $108.45 | $105.63 | 4,756 |
| 2021-03-04 | $109.51 | $109.84 | $109.51 | $109.84 | $106.99 | 490 |
| 2021-03-03 | $109.42 | $109.67 | $109.42 | $109.67 | $106.82 | 2,617 |
| 2021-03-02 | $109.69 | $110.25 | $109.55 | $109.55 | $106.70 | 5,333 |
| 2021-03-01 | $109.81 | $109.81 | $109.71 | $109.72 | $106.86 | 7,880 |
| 2021-02-26 | $109.18 | $109.18 | $109.18 | $109.18 | $106.33 | 2,447 |
| 2021-02-25 | $109.62 | $109.88 | $109.11 | $109.18 | $106.33 | 2,447 |
| 2021-02-24 | $109.56 | $110.25 | $109.56 | $110.25 | $107.38 | 3,493 |
| 2021-02-23 | $110.24 | $110.24 | $109.65 | $109.65 | $106.80 | 537 |
| 2021-02-22 | $110.91 | $110.91 | $110.91 | $110.91 | $108.02 | 151 |
| 2021-02-19 | $110.91 | $110.91 | $110.91 | $110.91 | $108.02 | 0 |
| 2021-02-18 | $110.93 | $110.93 | $110.93 | $110.93 | $108.04 | 5,780 |
| 2021-02-17 | $111.02 | $111.02 | $110.93 | $110.93 | $108.04 | 5,780 |
| 2021-02-16 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 648 |
| 2021-02-12 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 1,132 |
| 2021-02-11 | $111.42 | $111.42 | $111.42 | $111.42 | $108.52 | 86 |
| 2021-02-10 | $111.41 | $111.45 | $111.41 | $111.42 | $108.52 | 2,775 |
| 2021-02-09 | $111.38 | $111.38 | $111.38 | $111.38 | $108.49 | 463 |
| 2021-02-08 | $111.32 | $111.32 | $111.32 | $111.32 | $108.43 | 597 |
| 2021-02-05 | $111.33 | $111.33 | $111.27 | $111.27 | $108.38 | 1,347 |
| 2021-02-04 | $111.56 | $111.56 | $111.00 | $111.00 | $108.11 | 699 |
| 2021-02-03 | $111.39 | $111.39 | $111.00 | $111.10 | $108.21 | 3,198 |
| 2021-02-02 | $111.78 | $111.78 | $111.10 | $111.10 | $108.21 | 924 |
| 2021-02-01 | $111.59 | $111.59 | $111.54 | $111.54 | $108.64 | 784 |
| 2021-01-29 | $111.36 | $111.36 | $111.36 | $111.36 | $108.47 | 2,223 |
| 2021-01-28 | $111.66 | $111.66 | $111.66 | $111.66 | $108.76 | 1,105 |
| 2021-01-27 | $111.77 | $112.45 | $111.77 | $112.45 | $109.52 | 393 |
| 2021-01-26 | $112.10 | $112.19 | $112.10 | $112.19 | $109.27 | 1,777 |
| 2021-01-25 | $111.98 | $111.98 | $111.00 | $111.00 | $108.11 | 517 |
| 2021-01-22 | $111.54 | $111.54 | $111.54 | $111.54 | $108.64 | 21,875 |
| 2021-01-21 | $110.00 | $112.25 | $110.00 | $112.25 | $109.33 | 3,400 |
| 2021-01-20 | $111.70 | $111.70 | $111.70 | $111.70 | $108.79 | 190 |
| 2021-01-19 | $111.55 | $111.55 | $111.55 | $111.55 | $108.65 | 39 |
| 2021-01-15 | $111.55 | $111.55 | $111.55 | $111.55 | $108.65 | 911 |
| 2021-01-14 | $111.96 | $111.96 | $111.52 | $111.52 | $108.62 | 3,237 |
| 2021-01-13 | $111.36 | $111.79 | $111.36 | $111.79 | $108.88 | 3,669 |
| 2021-01-12 | $110.75 | $110.75 | $110.75 | $110.75 | $107.87 | 336 |
| 2021-01-11 | $111.50 | $111.50 | $111.00 | $111.00 | $108.11 | 3,150 |
| 2021-01-08 | $111.36 | $112.00 | $111.36 | $112.00 | $109.09 | 2,731 |
| 2021-01-07 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 100 |
| 2021-01-06 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 304 |
| 2021-01-05 | $112.06 | $112.06 | $112.04 | $112.04 | $109.13 | 3,124 |
| 2021-01-04 | $112.33 | $112.33 | $112.33 | $112.33 | $109.41 | 500 |
| 2020-12-31 | $112.85 | $112.85 | $112.85 | $112.85 | $109.91 | 0 |
| 2020-12-30 | $112.85 | $112.85 | $112.85 | $112.85 | $109.91 | 0 |
| 2020-12-29 | $112.53 | $112.85 | $112.53 | $112.85 | $109.91 | 5,261 |
| 2020-12-28 | $112.65 | $112.65 | $112.65 | $112.65 | $109.72 | 0 |
| 2020-12-24 | $112.65 | $112.65 | $112.65 | $112.65 | $109.72 | 0 |
| 2020-12-23 | $112.65 | $112.65 | $112.65 | $112.65 | $109.72 | 764 |
| 2020-12-22 | $112.65 | $112.65 | $112.65 | $112.65 | $109.72 | 0 |
| 2020-12-21 | $112.65 | $112.65 | $112.65 | $112.65 | $109.72 | 323 |
| 2020-12-18 | $113.15 | $113.15 | $113.15 | $113.15 | $110.21 | 153 |
| 2020-12-17 | $112.55 | $112.55 | $112.47 | $112.47 | $109.54 | 471 |
| 2020-12-16 | $112.09 | $112.09 | $112.08 | $112.08 | $109.17 | 1,331 |
| 2020-12-15 | $112.40 | $112.40 | $112.21 | $112.21 | $109.29 | 921 |
| 2020-12-14 | $112.33 | $112.33 | $112.33 | $112.33 | $109.40 | 511 |
| 2020-12-11 | $112.22 | $112.22 | $112.22 | $112.22 | $109.30 | 120 |
| 2020-12-10 | $111.85 | $112.22 | $111.85 | $112.22 | $109.30 | 966 |
| 2020-12-09 | $111.72 | $111.72 | $111.72 | $111.72 | $108.82 | 200 |
| 2020-12-08 | $112.12 | $112.12 | $112.12 | $112.12 | $109.20 | 2,544 |
| 2020-12-07 | $111.87 | $112.12 | $111.87 | $112.12 | $109.20 | 1,452 |
| 2020-12-04 | $111.66 | $111.66 | $111.10 | $111.10 | $108.21 | 9,825 |
| 2020-12-03 | $111.94 | $112.65 | $111.94 | $112.65 | $109.72 | 488 |
| 2020-12-02 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 465 |
| 2020-12-01 | $112.50 | $112.50 | $111.75 | $111.75 | $108.84 | 577 |
| 2020-11-30 | $112.00 | $112.00 | $112.00 | $112.00 | $109.09 | 794 |
| 2020-11-27 | $112.75 | $112.75 | $112.75 | $112.75 | $109.82 | 1,800 |
| 2020-11-25 | $112.75 | $112.75 | $112.75 | $112.75 | $109.82 | 1,588 |
| 2020-11-24 | $112.41 | $112.75 | $111.85 | $112.75 | $109.82 | 5,986 |
| 2020-11-23 | $112.10 | $112.10 | $111.65 | $111.65 | $108.75 | 825 |
| 2020-11-20 | $112.00 | $112.00 | $112.00 | $112.00 | $109.08 | 8,147 |
| 2020-11-19 | $112.00 | $112.00 | $112.00 | $112.00 | $109.08 | 0 |
| 2020-11-18 | $112.00 | $112.00 | $112.00 | $112.00 | $109.08 | 3,312 |
| 2020-11-17 | $112.00 | $112.00 | $112.00 | $112.00 | $109.08 | 100 |
| 2020-11-16 | $112.25 | $112.25 | $112.25 | $112.25 | $109.33 | 1,025 |
| 2020-11-13 | $111.87 | $112.25 | $105.36 | $112.25 | $109.33 | 1,550 |
| 2020-11-12 | $111.24 | $111.24 | $110.75 | $110.75 | $107.87 | 875 |
| 2020-11-11 | $112.36 | $112.65 | $111.85 | $112.65 | $109.72 | 2,756 |
| 2020-11-10 | $111.50 | $111.50 | $111.50 | $111.50 | $108.60 | 2,158 |
| 2020-11-09 | $111.50 | $111.50 | $111.50 | $111.50 | $108.60 | 241 |
| 2020-11-06 | $111.50 | $111.50 | $111.50 | $111.50 | $108.60 | 216 |
| 2020-11-05 | $112.45 | $112.45 | $112.45 | $112.45 | $109.52 | 12,082 |
| 2020-11-04 | $112.45 | $112.45 | $112.45 | $112.45 | $109.52 | 314 |
| 2020-11-03 | $112.70 | $112.70 | $112.70 | $112.70 | $109.76 | 0 |
| 2020-11-02 | $112.70 | $112.70 | $112.70 | $112.70 | $109.76 | 1,014 |
| 2020-10-30 | $111.75 | $111.75 | $111.75 | $111.75 | $108.84 | 4,936 |
| 2020-10-29 | $112.45 | $112.45 | $112.45 | $112.45 | $109.53 | 0 |
| 2020-10-28 | $112.45 | $112.45 | $112.45 | $112.45 | $109.53 | 5 |
| 2020-10-27 | $112.45 | $112.45 | $112.45 | $112.45 | $109.53 | 166 |
| 2020-10-26 | $112.84 | $112.84 | $112.84 | $112.84 | $109.90 | 225 |
| 2020-10-23 | $111.75 | $111.75 | $111.75 | $111.75 | $108.84 | 0 |
| 2020-10-22 | $112.72 | $112.72 | $111.75 | $111.75 | $108.84 | 366 |
| 2020-10-21 | $112.24 | $112.24 | $112.24 | $112.24 | $109.32 | 112 |
| 2020-10-20 | $112.30 | $112.41 | $106.81 | $106.81 | $104.03 | 11,231 |
| 2020-10-19 | $112.99 | $113.05 | $112.99 | $113.05 | $110.11 | 962 |
| 2020-10-16 | $113.25 | $113.25 | $113.25 | $113.25 | $110.30 | 0 |
| 2020-10-15 | $113.22 | $113.25 | $113.21 | $113.25 | $110.30 | 2,451 |
| 2020-10-14 | $113.11 | $113.11 | $113.11 | $113.11 | $110.16 | 158 |
| 2020-10-13 | $113.05 | $113.06 | $113.05 | $113.06 | $110.12 | 1,082 |
| 2020-10-12 | $112.87 | $112.87 | $112.87 | $112.87 | $109.93 | 0 |
| 2020-10-09 | $112.98 | $112.98 | $112.87 | $112.87 | $109.93 | 1,873 |
| 2020-10-08 | $112.31 | $112.31 | $112.31 | $112.31 | $109.39 | 311 |
| 2020-10-07 | $112.31 | $112.31 | $112.31 | $112.31 | $109.39 | 8,090 |
| 2020-10-06 | $112.89 | $112.89 | $112.89 | $112.89 | $109.95 | 3,721 |
| 2020-10-05 | $112.89 | $112.89 | $112.89 | $112.89 | $109.95 | 759 |
| 2020-10-02 | $112.10 | $112.10 | $112.10 | $112.10 | $109.18 | 6 |
| 2020-10-01 | $112.00 | $112.10 | $112.00 | $112.10 | $109.18 | 612 |
| 2020-09-30 | $112.55 | $112.65 | $112.00 | $112.00 | $109.09 | 1,853 |
| 2020-09-29 | $118.54 | $118.54 | $114.00 | $114.00 | $111.03 | 1,057 |
| 2020-09-28 | $112.50 | $112.50 | $112.50 | $112.50 | $109.57 | 800 |
| 2020-09-25 | $112.45 | $112.45 | $112.45 | $112.45 | $109.52 | 0 |
| 2020-09-24 | $112.45 | $112.45 | $112.45 | $112.45 | $109.52 | 0 |
| 2020-09-23 | $112.45 | $112.45 | $112.45 | $112.45 | $109.52 | 2,525 |
| 2020-09-22 | $112.45 | $112.45 | $112.45 | $112.45 | $109.52 | 2,961 |
| 2020-09-21 | $113.37 | $113.37 | $112.95 | $112.95 | $110.01 | 879 |
| 2020-09-18 | $113.32 | $113.32 | $113.32 | $113.32 | $110.37 | 939 |
| 2020-09-17 | $112.97 | $112.97 | $112.97 | $112.97 | $110.03 | 0 |
| 2020-09-16 | $112.97 | $112.97 | $112.97 | $112.97 | $110.03 | 1,177 |
| 2020-09-15 | $112.97 | $112.97 | $112.97 | $112.97 | $110.03 | 325 |
| 2020-09-14 | $112.85 | $112.85 | $112.85 | $112.85 | $109.92 | 0 |
| 2020-09-11 | $112.85 | $112.85 | $112.85 | $112.85 | $109.92 | 18 |
| 2020-09-10 | $112.85 | $112.85 | $112.85 | $112.85 | $109.92 | 0 |
| 2020-09-09 | $112.85 | $112.85 | $112.85 | $112.85 | $109.92 | 4,305 |
| 2020-09-08 | $107.05 | $107.05 | $107.05 | $107.05 | $104.26 | 514 |
| 2020-09-04 | $113.00 | $113.00 | $113.00 | $113.00 | $110.06 | 191 |
| 2020-09-03 | $113.63 | $113.68 | $113.63 | $113.68 | $110.72 | 12,252 |
| 2020-09-02 | $113.45 | $113.54 | $113.29 | $113.29 | $110.34 | 14,077 |
| 2020-09-01 | $113.14 | $113.14 | $113.14 | $113.14 | $110.19 | 1,340 |
| 2020-08-31 | $113.25 | $113.25 | $112.00 | $112.61 | $109.68 | 15,052 |
| 2020-08-28 | $112.62 | $112.62 | $112.62 | $112.62 | $109.69 | 1,044 |
| 2020-08-27 | $112.84 | $112.84 | $112.84 | $112.84 | $109.90 | 290 |
| 2020-08-26 | $112.75 | $113.11 | $112.75 | $113.11 | $110.16 | 8,840 |
| 2020-08-25 | $114.05 | $114.05 | $114.05 | $114.05 | $111.08 | 614 |
| 2020-08-24 | $114.05 | $114.05 | $114.05 | $114.05 | $111.08 | 0 |
| 2020-08-21 | $113.49 | $114.05 | $113.49 | $114.05 | $111.08 | 685 |
| 2020-08-20 | $113.51 | $114.00 | $113.50 | $114.00 | $111.03 | 3,494 |
| 2020-08-19 | $113.49 | $113.58 | $113.49 | $113.49 | $110.53 | 1,372 |
| 2020-08-18 | $113.29 | $113.31 | $113.29 | $113.31 | $110.36 | 1,127 |
| 2020-08-17 | $113.45 | $113.45 | $113.45 | $113.45 | $110.50 | 5,275 |
| 2020-08-14 | $113.45 | $113.45 | $113.45 | $113.45 | $110.50 | 0 |
| 2020-08-13 | $113.45 | $113.45 | $113.45 | $113.45 | $110.50 | 5,275 |
| 2020-08-12 | $113.77 | $113.77 | $113.77 | $113.77 | $110.81 | 82 |
| 2020-08-11 | $113.77 | $113.77 | $113.77 | $113.77 | $110.81 | 210 |
| 2020-08-10 | $114.31 | $115.00 | $108.04 | $115.00 | $112.01 | 1,550 |
| 2020-08-07 | $114.31 | $114.31 | $114.31 | $114.31 | $111.33 | 8 |
| 2020-08-06 | $114.31 | $114.31 | $114.31 | $114.31 | $111.33 | 514 |
| 2020-08-05 | $114.23 | $114.23 | $113.81 | $114.18 | $111.21 | 1,630 |
| 2020-08-04 | $114.27 | $114.27 | $113.96 | $113.96 | $111.00 | 20,310 |
| 2020-08-03 | $113.70 | $113.70 | $113.69 | $113.69 | $110.74 | 491 |
| 2020-07-31 | $113.94 | $113.94 | $113.94 | $113.94 | $110.97 | 356 |
| 2020-07-30 | $114.45 | $114.45 | $114.45 | $114.45 | $111.47 | 883 |
| 2020-07-29 | $113.46 | $113.46 | $113.46 | $113.46 | $110.51 | 0 |
| 2020-07-28 | $113.46 | $113.46 | $113.46 | $113.46 | $110.51 | 3,019 |
| 2020-07-27 | $114.03 | $114.03 | $114.03 | $114.03 | $111.06 | 1,191 |
| 2020-07-24 | $114.02 | $114.10 | $114.02 | $114.10 | $111.13 | 587 |
| 2020-07-23 | $113.57 | $113.57 | $113.57 | $113.57 | $110.62 | 3,591 |
| 2020-07-22 | $113.65 | $113.65 | $113.57 | $113.57 | $110.62 | 3,591 |
| 2020-07-21 | $113.18 | $113.18 | $113.18 | $113.18 | $110.24 | 80 |
| 2020-07-20 | $113.18 | $113.18 | $113.18 | $113.18 | $110.24 | 4,419 |
| 2020-07-17 | $113.18 | $113.18 | $113.18 | $113.18 | $110.24 | 4,152 |
| 2020-07-16 | $113.59 | $113.59 | $113.59 | $113.59 | $110.63 | 283 |
| 2020-07-15 | $113.24 | $113.24 | $113.24 | $113.24 | $110.29 | 88 |
| 2020-07-14 | $113.16 | $113.24 | $113.16 | $113.24 | $110.29 | 336 |
| 2020-07-10 | $112.74 | $112.74 | $112.74 | $112.74 | $109.81 | 50 |
| 2020-07-09 | $112.75 | $112.75 | $112.74 | $112.74 | $109.81 | 615 |
| 2020-07-08 | $113.20 | $113.20 | $113.20 | $113.20 | $110.25 | 62 |
| 2020-07-07 | $113.20 | $113.20 | $113.20 | $113.20 | $110.25 | 1,831 |
| 2020-07-01 | $114.00 | $114.00 | $114.00 | $114.00 | $111.03 | 1,521 |
| 2020-06-30 | $112.53 | $112.57 | $111.75 | $111.75 | $108.84 | 1,748 |
| 2020-06-29 | $112.08 | $112.08 | $112.08 | $112.08 | $109.17 | 519 |
| 2020-06-26 | $112.03 | $112.03 | $112.03 | $112.03 | $109.12 | 1,041 |
| 2020-06-19 | $112.35 | $112.35 | $112.35 | $112.35 | $109.42 | 543 |
| 2020-06-17 | $111.80 | $111.80 | $111.80 | $111.80 | $108.90 | 1,164 |
| 2020-06-16 | $111.80 | $111.80 | $111.80 | $111.80 | $108.90 | 10 |
| 2020-06-15 | $111.81 | $111.81 | $111.80 | $111.80 | $108.90 | 1,400 |
| 2020-06-12 | $111.86 | $111.86 | $111.86 | $111.86 | $108.95 | 2 |
| 2020-06-11 | $111.86 | $111.86 | $111.86 | $111.86 | $108.95 | 148 |
| 2020-06-10 | $112.50 | $112.50 | $112.50 | $112.50 | $109.57 | 923 |
| 2020-06-09 | $111.40 | $111.40 | $111.40 | $111.40 | $108.50 | 760 |
| 2020-06-08 | $112.00 | $112.00 | $111.45 | $111.52 | $108.61 | 1,682 |
| 2020-06-05 | $110.76 | $111.71 | $110.76 | $111.71 | $108.80 | 1,320 |
| 2020-06-04 | $111.39 | $111.40 | $111.36 | $111.40 | $108.50 | 3,591 |
| 2020-06-03 | $111.54 | $111.54 | $111.54 | $111.54 | $108.63 | 316 |
| 2020-06-02 | $111.82 | $111.82 | $111.82 | $111.82 | $108.91 | 225 |
| 2020-06-01 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 320 |
| 2020-05-29 | $111.69 | $111.69 | $111.61 | $111.61 | $108.70 | 1,308 |
| 2020-05-28 | $111.61 | $111.61 | $111.59 | $111.59 | $108.68 | 1,062 |
| 2020-05-27 | $110.75 | $110.75 | $110.75 | $110.75 | $107.87 | 15,835 |
| 2020-05-26 | $111.57 | $111.57 | $111.57 | $111.57 | $108.66 | 4,952 |
| 2020-05-22 | $111.09 | $111.44 | $111.09 | $111.09 | $108.20 | 2,315 |
| 2020-05-21 | $112.15 | $112.15 | $111.61 | $112.15 | $109.23 | 9,720 |
| 2020-05-20 | $110.88 | $110.88 | $110.87 | $110.87 | $107.99 | 1,254 |
| 2020-05-19 | $111.16 | $111.20 | $109.80 | $109.80 | $106.94 | 5,921 |
| 2020-05-18 | $110.62 | $110.62 | $110.62 | $110.62 | $107.75 | 72 |
| 2020-05-15 | $110.62 | $111.31 | $110.62 | $110.62 | $107.75 | 679 |
| 2020-05-14 | $111.18 | $111.18 | $111.18 | $111.18 | $108.28 | 155 |
| 2020-05-13 | $111.54 | $111.54 | $111.54 | $111.54 | $108.64 | 9,043 |
| 2020-05-12 | $112.18 | $112.18 | $111.54 | $111.54 | $108.64 | 4,354 |
| 2020-05-11 | $111.51 | $111.51 | $111.51 | $111.51 | $108.61 | 5,153 |
| 2020-05-08 | $111.55 | $111.55 | $111.55 | $111.55 | $108.65 | 428 |
| 2020-05-07 | $112.62 | $112.62 | $112.42 | $112.42 | $109.49 | 1,144 |
| 2020-05-06 | $111.98 | $111.98 | $111.98 | $111.98 | $109.07 | 1,187 |
| 2020-05-05 | $112.10 | $112.10 | $111.98 | $111.98 | $109.07 | 1,421 |
| 2020-05-04 | $111.96 | $111.96 | $111.96 | $111.96 | $109.05 | 469 |
| 2020-05-01 | $111.96 | $111.96 | $111.96 | $111.96 | $109.05 | 535 |
| 2020-04-30 | $112.91 | $112.91 | $112.91 | $112.91 | $109.97 | 1,068 |
| 2020-04-29 | $111.00 | $111.00 | $111.00 | $111.00 | $108.11 | 1,353 |
| 2020-04-28 | $112.60 | $112.60 | $112.11 | $112.11 | $109.20 | 4,516 |
| 2020-04-27 | $112.06 | $112.66 | $112.02 | $112.02 | $109.11 | 11,350 |
| 2020-04-24 | $112.22 | $112.23 | $112.22 | $112.23 | $109.31 | 3,693 |
| 2020-04-23 | $113.75 | $113.75 | $113.75 | $113.75 | $110.79 | 59 |
| 2020-04-22 | $112.05 | $113.75 | $111.38 | $113.75 | $110.79 | 3,623 |
| 2020-04-21 | $112.35 | $112.35 | $112.35 | $112.35 | $109.43 | 175 |
| 2020-04-20 | $111.94 | $111.94 | $111.94 | $111.94 | $109.03 | 9,938 |
| 2020-04-17 | $112.44 | $112.47 | $112.44 | $112.47 | $109.55 | 950 |
| 2020-04-15 | $111.75 | $112.98 | $111.75 | $112.98 | $110.04 | 2,988 |
| 2020-04-14 | $111.39 | $111.62 | $111.39 | $111.62 | $108.72 | 7,105 |
| 2020-04-13 | $113.00 | $113.00 | $113.00 | $113.00 | $110.06 | 135 |
| 2020-04-09 | $105.03 | $109.75 | $105.03 | $109.75 | $106.89 | 350 |
| 2020-04-08 | $111.49 | $111.49 | $111.49 | $111.49 | $108.59 | 315 |
| 2020-04-07 | $111.29 | $111.29 | $111.29 | $111.29 | $108.39 | 943 |
| 2020-04-06 | $110.04 | $110.04 | $109.81 | $110.04 | $107.18 | 3,639 |
| 2020-04-03 | $111.03 | $111.03 | $111.03 | $111.03 | $108.14 | 3,321 |
| 2020-04-02 | $109.95 | $109.95 | $109.95 | $109.95 | $107.08 | 193 |
| 2020-04-01 | $107.85 | $107.85 | $107.85 | $107.85 | $105.04 | 538 |
| 2020-03-30 | $107.85 | $107.85 | $107.85 | $107.85 | $105.04 | 3,896 |
| 2020-03-27 | $110.05 | $110.05 | $109.15 | $109.15 | $106.31 | 404 |
| 2020-03-24 | $106.95 | $106.95 | $105.00 | $105.00 | $102.27 | 711 |
| 2020-03-23 | $105.18 | $106.29 | $104.11 | $106.29 | $103.52 | 12,738 |
| 2020-03-20 | $107.02 | $107.02 | $102.55 | $104.07 | $101.37 | 4,163 |
| 2020-03-18 | $103.02 | $103.02 | $96.70 | $96.75 | $94.23 | 13,187 |
| 2020-03-17 | $104.00 | $104.00 | $104.00 | $104.00 | $101.29 | 130 |
| 2020-03-13 | $105.88 | $105.88 | $105.88 | $105.88 | $103.12 | 382 |
| 2020-03-12 | $112.95 | $112.95 | $112.95 | $112.95 | $110.01 | 85 |
| 2020-03-10 | $112.95 | $112.95 | $112.95 | $112.95 | $110.01 | 243 |
| 2020-03-09 | $112.10 | $112.10 | $112.10 | $112.10 | $109.18 | 73 |
| 2020-03-05 | $112.10 | $112.10 | $112.10 | $112.10 | $109.18 | 10 |
| 2020-03-04 | $112.10 | $112.10 | $112.10 | $112.10 | $109.18 | 870 |
| 2020-03-03 | $111.50 | $111.50 | $111.50 | $111.50 | $108.59 | 30 |
| 2020-03-02 | $111.50 | $111.50 | $111.50 | $111.50 | $108.59 | 520 |
| 2020-02-28 | $109.80 | $109.80 | $109.80 | $109.80 | $106.94 | 225 |
| 2020-02-26 | $110.00 | $110.00 | $110.00 | $110.00 | $107.14 | 291 |
| 2020-02-25 | $110.18 | $110.18 | $110.14 | $110.18 | $107.32 | 1,751 |
| 2020-02-21 | $109.51 | $109.51 | $109.51 | $109.51 | $106.67 | 257 |
| 2020-02-20 | $109.51 | $109.51 | $109.51 | $109.51 | $106.67 | 4,275 |
| 2020-02-19 | $109.31 | $109.31 | $108.70 | $108.70 | $105.87 | 2,424 |
| 2020-02-18 | $109.36 | $109.44 | $109.36 | $109.44 | $106.60 | 1,459 |
| 2020-02-14 | $109.11 | $109.11 | $109.11 | $109.11 | $106.28 | 65 |
| 2020-02-13 | $109.11 | $109.11 | $109.11 | $109.11 | $106.28 | 680 |
| 2020-02-12 | $108.79 | $109.02 | $108.79 | $109.02 | $106.19 | 3,280 |
| 2020-02-11 | $108.75 | $108.75 | $108.75 | $108.75 | $105.92 | 92 |
| 2020-02-10 | $109.07 | $109.60 | $108.75 | $108.75 | $105.92 | 2,705 |
| 2020-02-06 | $108.69 | $108.69 | $108.69 | $108.69 | $105.86 | 2,241 |
| 2020-02-05 | $108.69 | $108.69 | $108.69 | $108.69 | $105.86 | 82 |
| 2020-02-04 | $108.69 | $108.69 | $108.69 | $108.69 | $105.86 | 390 |
| 2020-02-03 | $108.69 | $108.69 | $108.69 | $108.69 | $105.86 | 61 |
| 2020-01-30 | $108.69 | $108.69 | $108.69 | $108.69 | $105.86 | 100 |
| 2020-01-29 | $108.69 | $108.69 | $108.69 | $108.69 | $105.86 | 577 |
| 2020-01-28 | $108.30 | $108.30 | $108.30 | $108.30 | $105.48 | 17 |
| 2020-01-24 | $108.30 | $108.30 | $108.30 | $108.30 | $105.48 | 116 |
| 2020-01-23 | $108.75 | $108.75 | $108.05 | $108.05 | $105.24 | 478 |
| 2020-01-22 | $107.50 | $107.50 | $107.50 | $107.50 | $104.70 | 164 |
| 2020-01-21 | $108.10 | $108.10 | $107.50 | $107.50 | $104.70 | 875 |
| 2020-01-17 | $107.91 | $107.91 | $107.81 | $107.81 | $105.01 | 707 |
| 2020-01-15 | $107.75 | $107.75 | $107.75 | $107.75 | $104.95 | 955 |
| 2020-01-13 | $107.75 | $107.75 | $107.75 | $107.75 | $104.95 | 17,658 |
| 2020-01-10 | $107.77 | $107.77 | $107.75 | $107.75 | $104.95 | 18,037 |
| 2020-01-09 | $107.29 | $107.29 | $107.29 | $107.29 | $104.50 | 2,501 |
| 2020-01-08 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 359 |
| 2020-01-07 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 191 |
| 2020-01-06 | $107.50 | $107.50 | $107.50 | $107.50 | $104.70 | 5,725 |
| 2020-01-03 | $103.23 | $107.45 | $103.23 | $107.45 | $104.65 | 3,403 |
| 2020-01-02 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 272 |
| 2019-12-30 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 114 |
| 2019-12-27 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 7,500 |
| 2019-12-26 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 13 |
| 2019-12-24 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 1,400 |
| 2019-12-23 | $107.35 | $107.35 | $107.35 | $107.35 | $104.56 | 151 |
| 2019-12-20 | $102.81 | $102.81 | $102.81 | $102.81 | $100.14 | 229 |
| 2019-12-19 | $106.65 | $106.65 | $106.65 | $106.65 | $103.88 | 667 |
| 2019-12-18 | $107.10 | $107.10 | $106.65 | $106.65 | $103.88 | 3,916 |
| 2019-12-17 | $107.40 | $107.40 | $107.40 | $107.40 | $104.61 | 38 |
| 2019-12-16 | $107.40 | $107.40 | $107.40 | $107.40 | $104.61 | 904 |
| 2019-12-13 | $106.83 | $106.83 | $106.83 | $106.83 | $104.05 | 62 |
| 2019-12-12 | $107.20 | $107.20 | $106.83 | $106.83 | $104.05 | 1,678 |
| 2019-12-11 | $107.05 | $107.05 | $107.05 | $107.05 | $104.26 | 114 |
| 2019-12-10 | $107.21 | $107.21 | $107.21 | $107.21 | $104.42 | 1,157 |
| 2019-12-09 | $107.11 | $107.11 | $107.11 | $107.11 | $104.32 | 163 |
| 2019-12-06 | $107.00 | $107.50 | $107.00 | $107.50 | $104.70 | 1,688 |
| 2019-12-04 | $107.14 | $107.28 | $107.14 | $107.28 | $104.49 | 1,982 |
| 2019-12-03 | $107.48 | $107.48 | $107.48 | $107.48 | $104.68 | 543 |
| 2019-12-02 | $106.79 | $106.80 | $106.79 | $106.80 | $104.02 | 1,335 |
| 2019-11-27 | $107.00 | $107.00 | $107.00 | $107.00 | $104.22 | 3,365 |
| 2019-11-26 | $107.33 | $107.33 | $107.00 | $107.00 | $104.22 | 7,438 |
| 2019-11-22 | $107.21 | $107.21 | $106.90 | $106.90 | $104.12 | 871 |
| 2019-11-21 | $106.80 | $106.80 | $106.80 | $106.80 | $104.02 | 8 |
| 2019-11-20 | $106.80 | $106.80 | $106.80 | $106.80 | $104.02 | 282 |
| 2019-11-19 | $106.86 | $106.86 | $106.80 | $106.80 | $104.02 | 2,745 |
| 2019-11-15 | $110.51 | $110.51 | $110.51 | $110.51 | $107.63 | 19 |
| 2019-11-14 | $110.51 | $110.51 | $110.51 | $110.51 | $107.63 | 115 |
| 2019-11-13 | $105.53 | $105.53 | $105.53 | $105.53 | $102.78 | 361 |
| 2019-11-12 | $105.53 | $105.53 | $105.53 | $105.53 | $102.78 | 66 |
| 2019-11-11 | $105.53 | $105.53 | $105.53 | $105.53 | $102.78 | 863 |
| 2019-11-06 | $105.53 | $105.53 | $105.53 | $105.53 | $102.78 | 26 |
| 2019-11-04 | $105.53 | $105.53 | $105.53 | $105.53 | $102.78 | 106 |
| 2019-11-01 | $107.61 | $107.61 | $107.61 | $107.61 | $104.81 | 121 |
| 2019-10-30 | $107.61 | $107.61 | $107.61 | $107.61 | $104.81 | 265 |
| 2019-10-29 | $107.61 | $107.61 | $107.61 | $107.61 | $104.81 | 540 |
| 2019-10-28 | $107.61 | $107.61 | $107.61 | $107.61 | $104.81 | 1,083 |
| 2019-10-25 | $108.20 | $108.20 | $108.20 | $108.20 | $105.38 | 275 |
| 2019-10-24 | $108.20 | $108.20 | $108.20 | $108.20 | $105.38 | 1,568 |
| 2019-10-23 | $108.30 | $108.48 | $108.30 | $108.48 | $105.66 | 6,776 |
| 2019-10-22 | $108.45 | $108.45 | $108.45 | $108.45 | $105.63 | 470 |
| 2019-10-21 | $108.70 | $108.70 | $108.70 | $108.70 | $105.87 | 38 |
| 2019-10-18 | $108.70 | $108.70 | $108.70 | $108.70 | $105.87 | 230 |
| 2019-10-17 | $108.18 | $108.18 | $108.18 | $108.18 | $105.36 | 624 |
| 2019-10-16 | $111.03 | $111.03 | $111.03 | $111.03 | $108.14 | 900 |
| 2019-10-15 | $111.03 | $111.03 | $111.03 | $111.03 | $108.14 | 1,872 |
| 2019-10-14 | $111.03 | $111.03 | $111.03 | $111.03 | $108.14 | 23 |
| 2019-10-11 | $111.03 | $111.03 | $111.03 | $111.03 | $108.14 | 1,002 |
| 2019-10-10 | $106.81 | $106.81 | $106.81 | $106.81 | $104.03 | 211 |
| 2019-10-08 | $109.35 | $109.35 | $109.35 | $109.35 | $106.50 | 1,435 |
| 2019-10-07 | $109.30 | $109.30 | $108.80 | $108.80 | $105.97 | 4,004 |
| 2019-10-04 | $108.85 | $108.85 | $108.85 | $108.85 | $106.02 | 453 |
| 2019-10-03 | $108.85 | $108.85 | $108.85 | $108.85 | $106.02 | 2,295 |
| 2019-10-02 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 3,174 |
| 2019-10-01 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 135 |
| 2019-09-30 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 176 |
| 2019-09-27 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 46 |
| 2019-09-26 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 203 |
| 2019-09-25 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 95 |
| 2019-09-23 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 465 |
| 2019-09-20 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 107 |
| 2019-09-17 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 1,850 |
| 2019-09-16 | $107.55 | $107.55 | $107.55 | $107.55 | $104.75 | 180 |
| 2019-09-13 | $106.39 | $106.39 | $106.39 | $106.39 | $103.62 | 155 |
| 2019-09-12 | $108.20 | $108.20 | $108.20 | $108.20 | $105.38 | 2,921 |
| 2019-09-11 | $108.20 | $108.20 | $108.20 | $108.20 | $105.38 | 1,390 |
| 2019-09-09 | $107.36 | $107.36 | $107.36 | $107.36 | $104.57 | 2,796 |
| 2019-09-06 | $107.36 | $107.36 | $107.36 | $107.36 | $104.57 | 744 |
| 2019-09-05 | $107.36 | $107.36 | $107.36 | $107.36 | $104.57 | 154 |
| 2019-09-04 | $107.36 | $107.36 | $107.36 | $107.36 | $104.57 | 1,157 |
| 2019-09-03 | $109.03 | $109.15 | $109.03 | $109.15 | $106.31 | 16,813 |
| 2019-08-30 | $108.90 | $108.90 | $108.80 | $108.80 | $105.97 | 856 |
| 2019-08-29 | $109.00 | $109.00 | $109.00 | $109.00 | $106.16 | 217 |
| 2019-08-27 | $109.00 | $109.00 | $109.00 | $109.00 | $106.16 | 36 |
| 2019-08-26 | $109.00 | $109.00 | $109.00 | $109.00 | $106.16 | 1,003 |
| 2019-08-23 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 188 |
| 2019-08-22 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 325 |
| 2019-08-21 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 118 |
| 2019-08-20 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 2,840 |
| 2019-08-19 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 147 |
| 2019-08-16 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 930 |
| 2019-08-15 | $108.68 | $108.68 | $108.68 | $108.68 | $105.86 | 2,030 |
| 2019-08-14 | $105.88 | $105.88 | $105.88 | $105.88 | $103.13 | 409 |
| 2019-08-09 | $105.88 | $105.88 | $105.88 | $105.88 | $103.13 | 24 |
| 2019-08-08 | $105.88 | $105.88 | $105.88 | $105.88 | $103.13 | 3,922 |
| 2019-08-07 | $105.88 | $105.88 | $105.88 | $105.88 | $103.13 | 237 |
| 2019-08-06 | $105.90 | $105.90 | $105.90 | $105.90 | $103.14 | 658 |
| 2019-08-05 | $107.70 | $107.70 | $107.70 | $107.70 | $104.90 | 570 |
| 2019-07-31 | $106.40 | $106.40 | $106.40 | $106.40 | $103.63 | 162 |
| 2019-07-30 | $106.35 | $106.40 | $106.10 | $106.40 | $103.63 | 8,359 |
| 2019-07-29 | $103.35 | $106.36 | $103.35 | $106.36 | $103.59 | 688 |
| 2019-07-26 | $106.20 | $106.20 | $106.20 | $106.20 | $103.44 | 20 |
| 2019-07-25 | $106.45 | $106.45 | $105.95 | $106.20 | $103.44 | 5,528 |
| 2019-07-24 | $106.88 | $106.88 | $106.88 | $106.88 | $104.10 | 185 |
| 2019-07-23 | $105.88 | $105.88 | $105.88 | $105.88 | $103.13 | 190 |
| 2019-07-22 | $105.88 | $105.88 | $105.88 | $105.88 | $103.13 | 2,296 |
| 2019-07-18 | $105.75 | $105.75 | $105.75 | $105.75 | $103.00 | 421 |
| 2019-07-17 | $106.30 | $106.30 | $105.75 | $105.75 | $103.00 | 3,335 |
| 2019-07-16 | $105.81 | $105.81 | $105.81 | $105.81 | $103.06 | 1,050 |
| 2019-07-15 | $106.38 | $106.38 | $106.38 | $106.38 | $103.61 | 694 |
| 2019-07-12 | $106.38 | $106.38 | $106.38 | $106.38 | $103.61 | 2,226 |
| 2019-07-11 | $106.38 | $106.38 | $106.38 | $106.38 | $103.61 | 888 |
| 2019-07-10 | $106.38 | $106.38 | $106.38 | $106.38 | $103.61 | 3,831 |
| 2019-07-09 | $105.80 | $106.38 | $105.80 | $106.38 | $103.61 | 51,439 |
| 2019-07-08 | $105.95 | $105.95 | $105.95 | $105.95 | $103.19 | 500 |
| 2019-07-05 | $106.19 | $106.19 | $106.19 | $106.19 | $103.43 | 30 |
| 2019-07-03 | $106.19 | $106.19 | $106.19 | $106.19 | $103.43 | 480 |
| 2019-07-02 | $106.11 | $106.11 | $106.11 | $106.11 | $103.35 | 3,776 |
| 2019-07-01 | $105.97 | $105.97 | $105.97 | $105.97 | $103.21 | 5 |
| 2019-06-28 | $105.97 | $105.97 | $105.97 | $105.97 | $103.21 | 396 |
| 2019-06-27 | $105.82 | $105.82 | $105.82 | $105.82 | $103.07 | 532 |
| 2019-06-26 | $106.63 | $106.63 | $106.63 | $106.63 | $103.86 | 584 |
| 2019-06-24 | $106.63 | $106.63 | $106.63 | $106.63 | $103.86 | 5,925 |
| 2019-06-21 | $105.85 | $105.85 | $105.85 | $105.85 | $103.10 | 475 |
| 2019-06-20 | $106.35 | $106.35 | $105.85 | $105.85 | $103.10 | 8,411 |
| 2019-06-19 | $104.89 | $104.89 | $104.89 | $104.89 | $102.16 | 1,977 |
| 2019-06-18 | $104.89 | $104.89 | $104.89 | $104.89 | $102.16 | 4,401 |
| 2019-06-17 | $104.89 | $104.89 | $104.89 | $104.89 | $102.16 | 1,089 |
| 2019-06-13 | $105.30 | $105.30 | $105.30 | $105.30 | $102.56 | 432 |
| 2019-06-12 | $105.30 | $105.30 | $105.30 | $105.30 | $102.56 | 620 |
| 2019-06-11 | $105.10 | $105.10 | $105.10 | $105.10 | $102.37 | 4,260 |
| 2019-06-07 | $105.60 | $105.60 | $105.60 | $105.60 | $102.85 | 12,626 |
| 2019-06-06 | $104.95 | $104.95 | $104.95 | $104.95 | $102.22 | 1,782 |
| 2019-06-05 | $104.80 | $104.80 | $104.80 | $104.80 | $102.07 | 1,501 |
| 2019-06-04 | $104.77 | $104.77 | $104.77 | $104.77 | $102.04 | 1,226 |
| 2019-06-03 | $104.84 | $104.84 | $104.84 | $104.84 | $102.11 | 314 |
| 2019-05-31 | $104.52 | $104.52 | $104.52 | $104.52 | $101.80 | 3,914 |
| 2019-05-30 | $104.04 | $104.04 | $104.04 | $104.04 | $101.33 | 112 |
| 2019-05-29 | $104.04 | $104.04 | $104.04 | $104.04 | $101.33 | 7 |
| 2019-05-24 | $104.04 | $104.04 | $104.04 | $104.04 | $101.33 | 194 |
| 2019-05-23 | $104.06 | $104.06 | $104.06 | $104.06 | $101.35 | 922 |
| 2019-05-22 | $104.06 | $104.06 | $104.06 | $104.06 | $101.35 | 5,658 |
| 2019-05-21 | $104.06 | $104.06 | $104.06 | $104.06 | $101.35 | 67 |
| 2019-05-20 | $104.06 | $104.06 | $104.06 | $104.06 | $101.35 | 165 |
| 2019-05-17 | $103.79 | $104.06 | $103.79 | $104.06 | $101.35 | 487 |
| 2019-05-16 | $104.90 | $104.90 | $104.90 | $104.90 | $102.18 | 420 |
| 2019-05-15 | $104.90 | $104.90 | $104.90 | $104.90 | $102.18 | 176 |
| 2019-05-14 | $104.90 | $104.90 | $104.90 | $104.90 | $102.18 | 33 |
| 2019-05-10 | $104.90 | $104.90 | $104.90 | $104.90 | $102.18 | 258 |
| 2019-05-09 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 1,401 |
| 2019-05-08 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 404 |
| 2019-05-06 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 2,420 |
| 2019-05-03 | $104.50 | $104.50 | $104.50 | $104.50 | $101.78 | 291 |
| 2019-05-02 | $104.50 | $104.50 | $104.50 | $104.50 | $101.78 | 6,156 |
| 2019-05-01 | $104.42 | $104.42 | $104.42 | $104.42 | $101.70 | 1,956 |
| 2019-04-30 | $104.86 | $104.86 | $104.86 | $104.86 | $102.13 | 215 |
| 2019-04-29 | $104.25 | $104.86 | $104.25 | $104.86 | $102.13 | 635 |
| 2019-04-25 | $104.51 | $104.51 | $104.51 | $104.51 | $101.79 | 665 |
| 2019-04-24 | $104.51 | $104.51 | $104.51 | $104.51 | $101.79 | 7,140 |
| 2019-04-23 | $103.96 | $104.20 | $103.96 | $104.00 | $101.29 | 12,121 |
| 2019-04-22 | $105.03 | $105.10 | $105.03 | $105.10 | $102.37 | 10,021 |
| 2019-04-18 | $104.09 | $104.09 | $104.09 | $104.09 | $101.38 | 241 |
| 2019-04-17 | $104.09 | $104.09 | $104.09 | $104.09 | $101.38 | 2,615 |
| 2019-04-16 | $104.09 | $104.09 | $104.09 | $104.09 | $101.38 | 2,951 |
| 2019-04-15 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 3,114 |
| 2019-04-11 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 72 |
| 2019-04-10 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 24 |
| 2019-04-09 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 385 |
| 2019-04-08 | $104.21 | $104.21 | $104.21 | $104.21 | $101.50 | 1,242 |
| 2019-04-05 | $104.21 | $104.21 | $104.21 | $104.21 | $101.50 | 5 |
| 2019-04-04 | $104.16 | $104.21 | $104.16 | $104.21 | $101.50 | 449 |
| 2019-04-02 | $104.00 | $104.00 | $104.00 | $104.00 | $101.29 | 2,112 |
| 2019-04-01 | $104.35 | $104.35 | $104.35 | $104.35 | $101.64 | 68 |
| 2019-03-28 | $104.35 | $104.35 | $104.35 | $104.35 | $101.64 | 193 |
| 2019-03-27 | $104.78 | $104.78 | $104.73 | $104.73 | $102.01 | 7,428 |
| 2019-03-26 | $103.62 | $103.62 | $103.62 | $103.62 | $100.92 | 236 |
| 2019-03-25 | $103.62 | $103.62 | $103.62 | $103.62 | $100.92 | 70 |
| 2019-03-22 | $103.62 | $103.62 | $103.62 | $103.62 | $100.92 | 37 |
| 2019-03-21 | $103.63 | $103.63 | $103.62 | $103.62 | $100.92 | 1,450 |
| 2019-03-20 | $103.45 | $103.45 | $103.45 | $103.45 | $100.76 | 318 |
| 2019-03-19 | $103.45 | $103.45 | $103.45 | $103.45 | $100.76 | 4,304 |
| 2019-03-18 | $103.00 | $103.00 | $103.00 | $103.00 | $100.32 | 14 |
| 2019-03-15 | $103.00 | $103.00 | $103.00 | $103.00 | $100.32 | 559 |
| 2019-03-14 | $103.35 | $103.35 | $103.35 | $103.35 | $100.66 | 126 |
| 2019-03-13 | $103.13 | $103.13 | $103.13 | $103.13 | $100.45 | 1,905 |
| 2019-03-11 | $103.13 | $103.13 | $103.13 | $103.13 | $100.45 | 264 |
| 2019-03-08 | $102.89 | $103.10 | $101.63 | $101.63 | $98.99 | 6,901 |
| 2019-03-06 | $101.52 | $101.52 | $101.52 | $101.52 | $98.88 | 233 |
| 2019-03-05 | $102.49 | $102.49 | $102.49 | $102.49 | $99.82 | 2,207 |
| 2019-03-04 | $102.49 | $102.49 | $102.49 | $102.49 | $99.82 | 1,500 |
| 2019-03-01 | $101.65 | $101.65 | $101.65 | $101.65 | $99.01 | 1,286 |
| 2019-02-28 | $102.79 | $102.79 | $102.79 | $102.79 | $100.12 | 2,235 |
| 2019-02-27 | $102.79 | $102.79 | $102.79 | $102.79 | $100.12 | 1,318 |
| 2019-02-26 | $103.05 | $103.05 | $103.05 | $103.05 | $100.37 | 1,430 |
| 2019-02-25 | $103.61 | $103.61 | $103.61 | $103.61 | $100.91 | 10,750 |
| 2019-02-21 | $103.61 | $103.61 | $103.61 | $103.61 | $100.91 | 730 |
| 2019-02-20 | $103.61 | $103.61 | $103.61 | $103.61 | $100.91 | 3,988 |
| 2019-02-19 | $103.25 | $103.25 | $103.25 | $103.25 | $100.56 | 1,304 |
| 2019-02-15 | $102.29 | $102.29 | $102.29 | $102.29 | $99.63 | 3 |
| 2019-02-14 | $102.29 | $102.29 | $102.29 | $102.29 | $99.63 | 74 |
| 2019-02-12 | $102.29 | $102.29 | $102.29 | $102.29 | $99.63 | 1,081 |
| 2019-02-11 | $102.29 | $102.29 | $102.29 | $102.29 | $99.63 | 908 |
| 2019-02-08 | $102.40 | $102.40 | $102.40 | $102.40 | $99.74 | 57 |
| 2019-02-07 | $102.40 | $102.40 | $102.40 | $102.40 | $99.74 | 4,539 |
| 2019-02-06 | $102.67 | $102.67 | $102.67 | $102.67 | $100.00 | 137 |
| 2019-02-05 | $102.40 | $102.40 | $102.40 | $102.40 | $99.74 | 762 |
| 2019-02-04 | $103.07 | $103.07 | $103.07 | $103.07 | $100.39 | 523 |
| 2019-02-01 | $102.75 | $102.75 | $102.60 | $102.60 | $99.93 | 7,831 |
| 2019-01-31 | $102.53 | $102.53 | $102.53 | $102.53 | $99.86 | 1,829 |
| 2019-01-30 | $101.65 | $101.65 | $101.65 | $101.65 | $99.01 | 9 |
| 2019-01-29 | $102.16 | $102.16 | $101.65 | $101.65 | $99.01 | 12,665 |
| 2019-01-28 | $102.03 | $103.05 | $102.03 | $103.05 | $100.36 | 1,075 |
| 2019-01-25 | $102.08 | $102.08 | $101.60 | $101.60 | $98.96 | 1,875 |
| 2019-01-24 | $102.12 | $102.12 | $102.12 | $102.12 | $99.46 | 353 |
| 2019-01-23 | $101.90 | $102.50 | $101.90 | $102.50 | $99.83 | 12,215 |
| 2019-01-22 | $101.30 | $101.30 | $101.30 | $101.30 | $98.66 | 587 |
| 2019-01-18 | $101.30 | $101.30 | $101.30 | $101.30 | $98.66 | 2,116 |
| 2019-01-17 | $101.63 | $101.63 | $101.63 | $101.63 | $98.99 | 433 |
| 2019-01-16 | $101.62 | $101.62 | $101.62 | $101.62 | $98.98 | 7,438 |
| 2019-01-15 | $101.62 | $101.62 | $101.62 | $101.62 | $98.98 | 1,549 |
| 2019-01-14 | $101.31 | $101.31 | $101.31 | $101.31 | $98.67 | 163 |
| 2019-01-11 | $101.31 | $101.31 | $101.31 | $101.31 | $98.67 | 31 |
| 2019-01-10 | $101.31 | $101.31 | $101.31 | $101.31 | $98.67 | 20 |
| 2019-01-09 | $101.31 | $101.31 | $101.31 | $101.31 | $98.67 | 115 |
| 2019-01-07 | $103.07 | $103.07 | $103.07 | $103.07 | $100.39 | 2,131 |
| 2019-01-04 | $103.07 | $103.07 | $103.07 | $103.07 | $100.39 | 67 |
| 2019-01-03 | $103.07 | $103.07 | $103.07 | $103.07 | $100.39 | 17 |
| 2019-01-02 | $103.07 | $103.07 | $103.07 | $103.07 | $100.39 | 130 |
| 2018-12-27 | $100.95 | $103.07 | $100.95 | $103.07 | $100.39 | 710 |
| 2018-12-21 | $101.00 | $101.00 | $101.00 | $101.00 | $98.37 | 635 |
| 2018-12-20 | $100.96 | $101.00 | $100.96 | $101.00 | $98.37 | 21,535 |
| 2018-12-19 | $101.00 | $101.00 | $101.00 | $101.00 | $98.37 | 13,962 |
| 2018-12-18 | $101.00 | $101.00 | $101.00 | $101.00 | $98.37 | 548 |
| 2018-12-17 | $99.55 | $99.55 | $99.55 | $99.55 | $96.96 | 4,457 |
| 2018-12-14 | $100.65 | $100.65 | $100.65 | $100.65 | $98.03 | 3,947 |
| 2018-12-12 | $100.65 | $100.65 | $100.65 | $100.65 | $98.03 | 106 |
| 2018-12-11 | $98.46 | $98.46 | $98.46 | $98.46 | $95.90 | 2,730 |
| 2018-12-10 | $99.45 | $99.45 | $99.45 | $99.45 | $96.86 | 1,299 |
| 2018-12-06 | $100.34 | $100.34 | $100.34 | $100.34 | $97.73 | 1,506 |
| 2018-11-30 | $99.60 | $99.60 | $99.60 | $99.60 | $97.01 | 251 |
| 2018-11-29 | $99.88 | $99.88 | $99.88 | $99.88 | $97.28 | 2,528 |
| 2018-11-28 | $99.61 | $99.61 | $99.61 | $99.61 | $97.02 | 597 |
| 2018-11-27 | $99.35 | $99.35 | $99.35 | $99.35 | $96.77 | 730 |
| 2018-11-23 | $99.35 | $99.35 | $99.35 | $99.35 | $96.77 | 296 |
| 2018-11-21 | $99.00 | $99.00 | $99.00 | $99.00 | $96.42 | 109 |
| 2018-11-20 | $99.70 | $99.70 | $98.95 | $98.95 | $96.38 | 357 |
| 2018-11-16 | $100.30 | $100.30 | $100.30 | $100.30 | $97.69 | 2,210 |
| 2018-11-14 | $100.30 | $100.30 | $100.30 | $100.30 | $97.69 | 765 |
| 2018-11-13 | $100.58 | $100.58 | $100.58 | $100.58 | $97.96 | 93 |
| 2018-11-09 | $100.58 | $100.58 | $100.58 | $100.58 | $97.96 | 59 |
| 2018-11-08 | $100.58 | $100.58 | $100.58 | $100.58 | $97.96 | 696 |
| 2018-11-07 | $100.58 | $100.58 | $100.58 | $100.58 | $97.96 | 100 |
| 2018-11-05 | $100.58 | $100.58 | $100.58 | $100.58 | $97.96 | 453 |
| 2018-11-02 | $100.13 | $100.13 | $100.13 | $100.13 | $97.52 | 414 |
| 2018-11-01 | $100.13 | $100.13 | $100.13 | $100.13 | $97.52 | 445 |
| 2018-10-31 | $100.41 | $100.70 | $100.41 | $100.70 | $98.08 | 5,876 |
| 2018-10-30 | $100.50 | $100.50 | $100.50 | $100.50 | $97.89 | 4,352 |
| 2018-10-29 | $100.75 | $100.75 | $100.50 | $100.50 | $97.89 | 29,717 |
| 2018-10-26 | $100.70 | $100.70 | $100.70 | $100.70 | $98.08 | 781 |
| 2018-10-24 | $100.70 | $100.70 | $100.70 | $100.70 | $98.08 | 1,526 |
| 2018-10-23 | $100.71 | $100.71 | $100.71 | $100.71 | $98.09 | 40 |
| 2018-10-22 | $100.71 | $100.71 | $100.71 | $100.71 | $98.09 | 508 |
| 2018-10-18 | $100.71 | $100.71 | $100.71 | $100.71 | $98.09 | 17 |
| 2018-10-16 | $100.71 | $100.71 | $100.71 | $100.71 | $98.09 | 600 |
| 2018-10-12 | $101.24 | $101.24 | $101.24 | $101.24 | $98.61 | 266 |
| 2018-10-11 | $100.64 | $100.64 | $100.64 | $100.64 | $98.02 | 313 |
| 2018-10-10 | $100.64 | $100.64 | $100.64 | $100.64 | $98.02 | 105 |
| 2018-10-09 | $100.14 | $100.30 | $100.14 | $100.30 | $97.69 | 4,662 |
| 2018-10-08 | $99.70 | $99.70 | $99.70 | $99.70 | $97.11 | 2,007 |
| 2018-10-05 | $100.68 | $100.68 | $100.68 | $100.68 | $98.06 | 3,156 |
| 2018-10-04 | $100.68 | $100.68 | $100.68 | $100.68 | $98.06 | 2,097 |
| 2018-10-03 | $101.07 | $101.07 | $101.05 | $101.05 | $98.42 | 2,817 |
| 2018-10-02 | $101.44 | $101.44 | $101.44 | $101.44 | $98.80 | 381 |
| 2018-10-01 | $100.79 | $100.79 | $100.79 | $100.79 | $98.17 | 1,820 |
| 2018-09-28 | $100.79 | $100.79 | $100.79 | $100.79 | $98.17 | 914 |
| 2018-09-27 | $101.40 | $101.40 | $101.05 | $101.05 | $98.42 | 4,843 |
| 2018-09-26 | $101.29 | $101.29 | $101.29 | $101.29 | $98.65 | 437 |
| 2018-09-25 | $101.86 | $101.86 | $101.86 | $101.86 | $99.21 | 384 |
| 2018-09-21 | $101.86 | $101.86 | $101.86 | $101.86 | $99.21 | 2,996 |
| 2018-09-19 | $101.86 | $101.86 | $101.86 | $101.86 | $99.21 | 814 |
| 2018-09-18 | $101.25 | $101.25 | $101.25 | $101.25 | $98.62 | 767 |
| 2018-09-17 | $101.25 | $101.25 | $101.25 | $101.25 | $98.62 | 5 |
| 2018-09-14 | $101.25 | $101.25 | $101.25 | $101.25 | $98.62 | 4 |
| 2018-09-11 | $101.25 | $101.25 | $101.25 | $101.25 | $98.62 | 468 |
| 2018-09-10 | $101.82 | $102.00 | $101.25 | $101.25 | $98.62 | 1,092 |
| 2018-09-07 | $101.99 | $101.99 | $101.99 | $101.99 | $99.34 | 936 |
| 2018-09-06 | $101.99 | $101.99 | $101.99 | $101.99 | $99.34 | 420 |
| 2018-09-05 | $101.21 | $101.21 | $101.21 | $101.21 | $98.58 | 384 |
| 2018-09-04 | $101.31 | $101.31 | $101.31 | $101.31 | $98.67 | 8,633 |
| 2018-08-30 | $102.17 | $102.17 | $101.31 | $101.31 | $98.67 | 462 |
| 2018-08-29 | $101.97 | $101.97 | $101.96 | $101.96 | $99.31 | 1,244 |
| 2018-08-28 | $101.28 | $101.28 | $101.28 | $101.28 | $98.64 | 1,320 |
| 2018-08-27 | $103.30 | $103.30 | $103.30 | $103.30 | $100.61 | 467 |
| 2018-08-24 | $101.63 | $101.82 | $101.63 | $101.82 | $99.17 | 301 |
| 2018-08-23 | $102.01 | $102.01 | $102.00 | $102.00 | $99.35 | 14,377 |
| 2018-08-22 | $102.34 | $102.34 | $102.34 | $102.34 | $99.68 | 1,273 |
| 2018-08-21 | $102.20 | $103.01 | $101.93 | $103.01 | $100.33 | 603 |
| 2018-08-20 | $101.82 | $101.82 | $101.82 | $101.82 | $99.17 | 442 |
| 2018-08-17 | $102.12 | $102.12 | $101.82 | $101.82 | $99.17 | 6,042 |
| 2018-08-16 | $101.98 | $101.98 | $101.98 | $101.98 | $99.33 | 419 |
| 2018-08-14 | $101.89 | $101.98 | $101.89 | $101.98 | $99.33 | 1,173 |
| 2018-08-13 | $101.45 | $101.45 | $101.45 | $101.45 | $98.81 | 2,518 |
| 2018-08-09 | $101.45 | $101.45 | $101.45 | $101.45 | $98.81 | 14,333 |
| 2018-08-08 | $101.45 | $101.45 | $101.45 | $101.45 | $98.81 | 7,330 |
| 2018-08-06 | $101.48 | $101.48 | $101.45 | $101.45 | $98.81 | 7,223 |
| 2018-08-03 | $101.19 | $101.19 | $101.19 | $101.19 | $98.56 | 1,197 |
| 2018-08-02 | $101.11 | $101.11 | $101.03 | $101.03 | $98.40 | 6,510 |
| 2018-08-01 | $101.02 | $101.25 | $100.77 | $100.77 | $98.15 | 8,005 |
| 2018-07-31 | $101.40 | $101.40 | $101.40 | $101.40 | $98.76 | 298 |
| 2018-07-30 | $101.40 | $101.40 | $101.40 | $101.40 | $98.76 | 994 |
| 2018-07-27 | $101.55 | $101.55 | $101.40 | $101.40 | $98.76 | 3,331 |
| 2018-07-26 | $101.03 | $101.03 | $101.03 | $101.03 | $98.40 | 476 |
| 2018-07-25 | $101.03 | $101.03 | $101.03 | $101.03 | $98.40 | 369 |
| 2018-07-24 | $101.03 | $101.03 | $101.03 | $101.03 | $98.40 | 79 |
| 2018-07-23 | $101.46 | $101.46 | $101.03 | $101.03 | $98.40 | 3,209 |
| 2018-07-20 | $101.90 | $101.90 | $101.90 | $101.90 | $99.25 | 318 |
| 2018-07-19 | $101.87 | $101.91 | $101.87 | $101.90 | $99.25 | 5,360 |
| 2018-07-18 | $101.61 | $101.61 | $101.61 | $101.61 | $98.97 | 670 |
| 2018-07-17 | $101.61 | $101.61 | $101.61 | $101.61 | $98.97 | 793 |
| 2018-07-16 | $101.78 | $101.78 | $101.78 | $101.78 | $99.13 | 1,001 |
| 2018-07-13 | $100.85 | $100.85 | $100.85 | $100.85 | $98.23 | 169 |
| 2018-07-11 | $101.72 | $101.72 | $100.85 | $100.85 | $98.23 | 723 |
| 2018-07-09 | $101.70 | $101.70 | $101.70 | $101.70 | $99.05 | 588 |
| 2018-07-06 | $101.12 | $102.31 | $101.12 | $102.31 | $99.65 | 482 |
| 2018-07-03 | $101.38 | $102.40 | $101.38 | $102.40 | $99.74 | 9,795 |
| 2018-07-02 | $101.36 | $101.36 | $101.04 | $101.04 | $98.41 | 7,119 |
| 2018-06-28 | $101.47 | $101.47 | $101.47 | $101.47 | $98.83 | 857 |
| 2018-06-27 | $101.50 | $101.50 | $101.45 | $101.47 | $98.83 | 1,520 |
| 2018-06-26 | $101.24 | $101.40 | $100.88 | $101.40 | $98.76 | 2,209 |
| 2018-06-25 | $101.22 | $101.22 | $101.22 | $101.22 | $98.59 | 8,678 |
| 2018-06-22 | $100.68 | $101.14 | $100.68 | $101.13 | $98.50 | 2,202 |
| 2018-06-21 | $100.80 | $101.11 | $100.80 | $101.11 | $98.48 | 336 |
| 2018-06-20 | $101.05 | $101.05 | $101.05 | $101.05 | $98.42 | 1,544 |
| 2018-06-19 | $100.35 | $100.35 | $100.35 | $100.35 | $97.74 | 154 |
| 2018-06-18 | $100.35 | $100.35 | $100.35 | $100.35 | $97.74 | 2,969 |
| 2018-06-15 | $101.05 | $101.59 | $100.35 | $100.35 | $97.74 | 8,495 |
| 2018-06-14 | $100.52 | $100.52 | $100.52 | $100.52 | $97.90 | 250 |
| 2018-06-13 | $100.53 | $100.53 | $100.53 | $100.53 | $97.91 | 1,097 |
| 2018-06-12 | $100.87 | $100.87 | $100.87 | $100.87 | $98.25 | 23 |
| 2018-06-11 | $100.87 | $100.87 | $100.87 | $100.87 | $98.25 | 392 |
| 2018-06-08 | $100.80 | $100.80 | $100.80 | $100.80 | $98.18 | 10,000 |
| 2018-06-07 | $100.90 | $100.90 | $100.90 | $100.90 | $98.27 | 3,460 |
| 2018-06-06 | $100.55 | $101.09 | $100.55 | $101.09 | $98.46 | 5,092 |
| 2018-06-05 | $101.15 | $101.15 | $101.15 | $101.15 | $98.52 | 1,635 |
| 2018-05-31 | $101.16 | $101.52 | $101.12 | $101.12 | $98.49 | 9,951 |
| 2018-05-30 | $101.40 | $102.30 | $101.40 | $102.30 | $99.64 | 8,446 |
| 2018-05-29 | $100.99 | $101.43 | $100.99 | $101.43 | $98.79 | 2,312 |
| 2018-05-24 | $101.08 | $101.08 | $100.47 | $100.47 | $97.86 | 1,285 |
| 2018-05-23 | $100.55 | $100.55 | $100.01 | $100.01 | $97.41 | 3,732 |
| 2018-05-21 | $101.65 | $101.65 | $101.65 | $101.65 | $99.01 | 1,935 |
| 2018-05-16 | $101.65 | $101.65 | $101.65 | $101.65 | $99.01 | 1,546 |
| 2018-05-15 | $101.65 | $101.65 | $101.65 | $101.65 | $99.01 | 114 |
| 2018-05-14 | $102.12 | $102.12 | $102.12 | $102.12 | $99.46 | 49 |
| 2018-05-11 | $101.66 | $102.12 | $101.66 | $102.12 | $99.46 | 408 |
| 2018-05-10 | $102.09 | $102.09 | $102.09 | $102.09 | $99.43 | 123 |
| 2018-05-09 | $102.09 | $102.09 | $102.09 | $102.09 | $99.43 | 1,090 |
| 2018-05-08 | $102.09 | $102.09 | $102.09 | $102.09 | $99.43 | 1,015 |
| 2018-05-07 | $101.78 | $101.78 | $101.78 | $101.78 | $99.13 | 31 |
| 2018-05-04 | $101.78 | $101.78 | $101.78 | $101.78 | $99.13 | 4,123 |
| 2018-05-03 | $101.78 | $101.78 | $101.78 | $101.78 | $99.13 | 104 |
| 2018-05-02 | $101.78 | $101.78 | $101.78 | $101.78 | $99.13 | 923 |
| 2018-05-01 | $102.19 | $102.19 | $102.19 | $102.19 | $99.53 | 100 |
| 2018-04-30 | $101.40 | $101.40 | $101.40 | $101.40 | $98.76 | 527 |
| 2018-04-27 | $101.62 | $101.62 | $101.62 | $101.62 | $98.98 | 116 |
| 2018-04-26 | $101.85 | $101.85 | $101.85 | $101.85 | $99.20 | 178 |
| 2018-04-25 | $101.65 | $101.68 | $101.65 | $101.68 | $99.03 | 3,187 |
| 2018-04-24 | $101.43 | $101.82 | $101.00 | $101.00 | $98.37 | 4,373 |
| 2018-04-23 | $102.48 | $102.48 | $102.48 | $102.48 | $99.81 | 10 |
| 2018-04-20 | $102.48 | $102.48 | $102.48 | $102.48 | $99.81 | 1,303 |
| 2018-04-19 | $102.26 | $102.48 | $102.26 | $102.48 | $99.81 | 12,835 |
| 2018-04-17 | $102.38 | $102.38 | $102.38 | $102.38 | $99.72 | 6,396 |
| 2018-04-16 | $102.91 | $102.91 | $102.91 | $102.91 | $100.23 | 1,403 |
| 2018-04-13 | $103.00 | $103.00 | $103.00 | $103.00 | $100.32 | 73 |
| 2018-04-12 | $102.77 | $103.13 | $102.50 | $103.00 | $100.32 | 4,730 |
| 2018-04-11 | $103.43 | $103.43 | $103.43 | $103.43 | $100.74 | 1,061 |
| 2018-04-10 | $103.43 | $103.43 | $103.43 | $103.43 | $100.74 | 2,521 |
| 2018-04-09 | $102.73 | $102.73 | $102.31 | $102.31 | $99.65 | 26,384 |
| 2018-04-06 | $102.73 | $102.73 | $102.73 | $102.73 | $100.06 | 10,959 |
| 2018-04-05 | $102.35 | $102.73 | $102.35 | $102.73 | $100.06 | 3,488 |
| 2018-04-04 | $102.84 | $102.84 | $102.84 | $102.84 | $100.16 | 176 |
| 2018-04-03 | $103.12 | $103.12 | $103.12 | $103.12 | $100.44 | 2,046 |
| 2018-03-29 | $103.12 | $103.12 | $103.12 | $103.12 | $100.44 | 167 |
| 2018-03-28 | $102.73 | $102.73 | $102.73 | $102.73 | $100.06 | 13,885 |
| 2018-03-27 | $102.65 | $102.75 | $102.65 | $102.75 | $100.08 | 7,583 |
| 2018-03-26 | $102.59 | $102.59 | $102.59 | $102.59 | $99.92 | 2,402 |
| 2018-03-23 | $102.59 | $102.59 | $102.59 | $102.59 | $99.92 | 620 |
| 2018-03-21 | $102.90 | $102.90 | $102.90 | $102.90 | $100.22 | 355 |
| 2018-03-20 | $102.15 | $102.35 | $102.10 | $102.35 | $99.69 | 14,711 |
| 2018-03-19 | $102.30 | $102.30 | $102.30 | $102.30 | $99.64 | 3,707 |
| 2018-03-16 | $102.04 | $102.37 | $102.04 | $102.37 | $99.71 | 911 |
| 2018-03-15 | $102.52 | $102.52 | $102.52 | $102.52 | $99.85 | 311 |
| 2018-03-14 | $102.37 | $102.37 | $102.37 | $102.37 | $99.71 | 178 |
| 2018-03-13 | $101.94 | $101.94 | $101.94 | $101.94 | $99.29 | 322 |
| 2018-03-12 | $102.11 | $102.11 | $102.11 | $102.11 | $99.45 | 3,898 |
| 2018-03-09 | $102.11 | $102.11 | $102.11 | $102.11 | $99.45 | 791 |
| 2018-03-08 | $102.01 | $102.01 | $102.01 | $102.01 | $99.36 | 513 |
| 2018-03-07 | $102.16 | $102.16 | $102.16 | $102.16 | $99.50 | 490 |
| 2018-03-05 | $102.03 | $102.32 | $102.03 | $102.32 | $99.66 | 576 |
| 2018-03-02 | $102.03 | $102.03 | $102.03 | $102.03 | $99.38 | 560 |
| 2018-03-01 | $102.03 | $102.03 | $102.03 | $102.03 | $99.38 | 448 |
| 2018-02-28 | $102.17 | $102.17 | $102.17 | $102.17 | $99.51 | 4,648 |
| 2018-02-26 | $102.56 | $102.56 | $102.22 | $102.22 | $99.56 | 5,341 |
| 2018-02-23 | $102.30 | $102.35 | $102.30 | $102.35 | $99.69 | 1,167 |
| 2018-02-22 | $102.14 | $102.68 | $101.81 | $102.68 | $100.01 | 2,615 |
| 2018-02-21 | $101.75 | $101.75 | $101.75 | $101.75 | $99.10 | 7,242 |
| 2018-02-20 | $102.31 | $102.31 | $102.31 | $102.31 | $99.65 | 2,806 |
| 2018-02-16 | $102.43 | $102.43 | $102.43 | $102.43 | $99.76 | 828 |
| 2018-02-15 | $102.21 | $103.00 | $102.18 | $103.00 | $100.32 | 7,525 |
| 2018-02-14 | $102.71 | $102.71 | $101.19 | $101.19 | $98.56 | 333 |
| 2018-02-13 | $102.32 | $102.32 | $101.98 | $101.98 | $99.33 | 24,719 |
| 2018-02-12 | $102.35 | $103.20 | $102.32 | $103.20 | $100.51 | 3,242 |
| 2018-02-09 | $101.55 | $101.55 | $101.55 | $101.55 | $98.91 | 6,901 |
| 2018-02-08 | $103.31 | $103.31 | $103.31 | $103.31 | $100.62 | 355 |
| 2018-02-07 | $103.11 | $103.11 | $103.03 | $103.03 | $100.35 | 648 |
| 2018-02-06 | $101.93 | $101.93 | $101.93 | $101.93 | $99.28 | 518 |
| 2018-02-05 | $102.75 | $102.81 | $102.00 | $102.00 | $99.35 | 21,993 |
| 2018-02-02 | $103.00 | $103.02 | $103.00 | $103.02 | $100.34 | 646 |
| 2018-02-01 | $103.44 | $103.44 | $102.59 | $102.59 | $99.92 | 3,876 |
| 2018-01-31 | $103.27 | $103.45 | $103.27 | $103.45 | $100.76 | 2,785 |
| 2018-01-30 | $103.52 | $103.74 | $102.52 | $103.74 | $101.04 | 12,353 |
| 2018-01-29 | $103.45 | $103.45 | $103.45 | $103.45 | $100.76 | 6,993 |
| 2018-01-26 | $103.80 | $103.80 | $103.80 | $103.80 | $101.10 | 6,062 |
| 2018-01-25 | $103.20 | $103.20 | $103.20 | $103.20 | $100.51 | 6,329 |
| 2018-01-24 | $103.45 | $103.45 | $103.39 | $103.39 | $100.70 | 4,685 |
| 2018-01-23 | $103.77 | $103.86 | $103.00 | $103.00 | $100.32 | 14,239 |
| 2018-01-22 | $102.97 | $103.65 | $102.97 | $103.65 | $100.95 | 5,209 |
| 2018-01-19 | $104.33 | $104.33 | $104.33 | $104.33 | $101.62 | 2,501 |
| 2018-01-18 | $103.81 | $103.81 | $103.24 | $103.24 | $100.55 | 1,977 |
| 2018-01-17 | $104.68 | $104.68 | $104.68 | $104.68 | $101.96 | 103 |
| 2018-01-16 | $103.38 | $104.68 | $103.38 | $104.68 | $101.96 | 2,089 |
| 2018-01-12 | $103.80 | $104.49 | $103.80 | $104.49 | $101.77 | 6,427 |
| 2018-01-11 | $104.16 | $104.16 | $104.16 | $104.16 | $101.45 | 3,976 |
| 2018-01-10 | $104.16 | $104.16 | $104.16 | $104.16 | $101.45 | 7,178 |
| 2018-01-09 | $104.16 | $104.16 | $104.16 | $104.16 | $101.45 | 5,356 |
| 2018-01-08 | $104.38 | $104.38 | $104.38 | $104.38 | $101.67 | 2,591 |
| 2018-01-05 | $104.10 | $104.21 | $103.60 | $103.60 | $100.90 | 22,488 |
| 2018-01-04 | $104.49 | $104.49 | $104.49 | $104.49 | $101.77 | 3,321 |
| 2018-01-03 | $104.49 | $104.49 | $104.49 | $104.49 | $101.77 | 464 |
| 2018-01-02 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 9,451 |
| 2017-12-29 | $103.94 | $103.94 | $103.94 | $103.94 | $101.24 | 2,000 |
| 2017-12-28 | $104.57 | $104.57 | $104.57 | $104.57 | $101.85 | 14,373 |
| 2017-12-27 | $104.49 | $104.49 | $104.49 | $104.49 | $101.77 | 19,703 |
| 2017-12-26 | $104.49 | $104.49 | $104.49 | $104.49 | $101.77 | 1,662 |
| 2017-12-21 | $103.27 | $103.27 | $103.27 | $103.27 | $100.58 | 4,977 |
| 2017-12-20 | $104.04 | $104.04 | $104.04 | $104.04 | $101.33 | 10,538 |
| 2017-12-19 | $104.84 | $104.84 | $104.84 | $104.84 | $102.11 | 87 |
| 2017-12-18 | $104.14 | $104.84 | $104.14 | $104.84 | $102.11 | 6,042 |
| 2017-12-14 | $104.23 | $104.23 | $104.23 | $104.23 | $101.52 | 7,852 |
| 2017-12-13 | $104.32 | $104.32 | $104.32 | $104.32 | $101.61 | 19,297 |
| 2017-12-12 | $104.32 | $104.32 | $104.32 | $104.32 | $101.61 | 1,123 |
| 2017-12-11 | $104.66 | $104.66 | $104.66 | $104.66 | $101.94 | 477 |
| 2017-12-08 | $104.68 | $104.68 | $104.64 | $104.64 | $101.92 | 1,540 |
| 2017-12-07 | $104.64 | $104.64 | $104.63 | $104.63 | $101.91 | 700 |
| 2017-12-06 | $104.85 | $104.85 | $104.85 | $104.85 | $102.12 | 339 |
| 2017-12-05 | $104.45 | $104.45 | $104.45 | $104.45 | $101.73 | 4,150 |
| 2017-12-04 | $104.25 | $104.45 | $104.25 | $104.45 | $101.73 | 2,778 |
| 2017-12-01 | $104.85 | $104.85 | $104.43 | $104.43 | $101.71 | 13,416 |
| 2017-11-30 | $104.39 | $104.39 | $103.97 | $103.97 | $101.26 | 1,646 |
| 2017-11-29 | $104.02 | $104.02 | $104.02 | $104.02 | $101.31 | 7,145 |
| 2017-11-28 | $105.14 | $105.14 | $105.14 | $105.14 | $102.40 | 309 |
| 2017-11-27 | $104.65 | $104.65 | $104.35 | $104.60 | $101.88 | 1,894 |
| 2017-11-24 | $104.40 | $104.40 | $104.40 | $104.40 | $101.68 | 113 |
| 2017-11-22 | $104.56 | $104.56 | $104.56 | $104.56 | $101.84 | 212 |
| 2017-11-21 | $104.59 | $104.59 | $104.48 | $104.48 | $101.76 | 1,103 |
| 2017-11-17 | $104.56 | $104.56 | $104.56 | $104.56 | $101.84 | 184 |
| 2017-11-16 | $105.50 | $105.50 | $105.50 | $105.50 | $102.76 | 9,984 |
| 2017-11-15 | $105.50 | $105.50 | $105.50 | $105.50 | $102.76 | 14 |
| 2017-11-14 | $105.47 | $105.50 | $105.47 | $105.50 | $102.76 | 2,990 |
| 2017-11-13 | $105.99 | $105.99 | $105.99 | $105.99 | $103.23 | 6 |
| 2017-11-09 | $105.15 | $105.99 | $105.15 | $105.99 | $103.23 | 5,806 |
| 2017-11-08 | $105.70 | $105.85 | $105.61 | $105.85 | $103.10 | 10,376 |
| 2017-11-07 | $105.55 | $105.55 | $105.55 | $105.55 | $102.80 | 13 |
| 2017-11-06 | $105.55 | $105.55 | $105.55 | $105.55 | $102.80 | 91 |
| 2017-11-03 | $105.54 | $105.55 | $105.54 | $105.55 | $102.80 | 3,697 |
| 2017-11-02 | $105.60 | $105.60 | $105.60 | $105.60 | $102.85 | 85 |
| 2017-11-01 | $105.60 | $105.60 | $105.60 | $105.60 | $102.85 | 2,703 |
| 2017-10-31 | $105.35 | $105.35 | $105.35 | $105.35 | $102.61 | 165 |
| 2017-10-30 | $105.26 | $105.55 | $105.26 | $105.55 | $102.80 | 626 |
| 2017-10-26 | $105.18 | $105.18 | $105.13 | $105.13 | $102.39 | 911 |
| 2017-10-25 | $105.15 | $105.15 | $105.15 | $105.15 | $102.41 | 2,298 |
| 2017-10-24 | $105.43 | $105.43 | $105.43 | $105.43 | $102.68 | 9,600 |
| 2017-10-23 | $105.43 | $105.43 | $105.43 | $105.43 | $102.68 | 3,348 |
| 2017-10-19 | $105.61 | $105.61 | $105.61 | $105.61 | $102.86 | 1,316 |
| 2017-10-18 | $105.40 | $105.55 | $105.40 | $105.55 | $102.80 | 5,873 |
| 2017-10-17 | $105.40 | $105.68 | $105.25 | $105.25 | $102.51 | 3,045 |
| 2017-10-16 | $105.78 | $105.78 | $105.78 | $105.78 | $103.03 | 184 |
| 2017-10-12 | $105.40 | $105.40 | $105.40 | $105.40 | $102.66 | 4,583 |
| 2017-10-11 | $105.44 | $105.44 | $105.33 | $105.33 | $102.59 | 7,299 |
| 2017-10-10 | $104.63 | $104.63 | $104.63 | $104.63 | $101.91 | 1,986 |
| 2017-10-09 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 2,252 |
| 2017-10-06 | $105.18 | $105.24 | $105.10 | $105.10 | $102.36 | 662 |
| 2017-10-05 | $105.45 | $105.45 | $105.45 | $105.45 | $102.70 | 23,142 |
| 2017-10-04 | $105.45 | $105.45 | $105.45 | $105.45 | $102.70 | 493 |
| 2017-10-02 | $105.41 | $105.41 | $105.04 | $105.04 | $102.31 | 2,025 |
| 2017-09-29 | $105.71 | $105.71 | $105.71 | $105.71 | $102.96 | 1,054 |
| 2017-09-28 | $105.35 | $105.35 | $105.35 | $105.35 | $102.61 | 3,084 |
| 2017-09-27 | $105.35 | $105.35 | $105.35 | $105.35 | $102.61 | 46 |
| 2017-09-26 | $105.61 | $105.61 | $105.35 | $105.35 | $102.61 | 896 |
| 2017-09-22 | $105.74 | $105.74 | $105.74 | $105.74 | $102.99 | 2,644 |
BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF) News Headlines
Recent BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF) News
Similar Companies to BlackRock iShares US Aggregate Bond UCITS ETF USD (IHHFF) 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 | -- | -- | -- |