iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF) Exchange: PINK
Data as of May 3, 2024
$97.81 ($0.21) 0.22%
iShares USD Short Duration Corporate Bond UCITS ETF USD - Daily Information
Click for more stock information on iShares USD Short Duration Corporate Bond UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $97.81 |
| Previous Close | $97.81 |
| High | $97.81 |
| Low | $97.81 |
| Adjusted Open | $97.81 |
| Previous Adjusted Close | $97.81 |
| Adjusted High | $97.81 |
| Adjusted Low | $97.81 |
About iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF)
iShares IV PLC Shs ETF USD
Invest in iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF)
Historical Stock Data for iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $97.81 | $97.81 | $97.81 | $97.81 | $97.81 | 204 |
| 2024-04-11 | $97.42 | $97.60 | $97.42 | $97.60 | $97.60 | 927 |
| 2024-04-10 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2024-04-09 | $98.03 | $98.03 | $98.03 | $98.03 | $98.03 | 2,727 |
| 2024-04-08 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 11 |
| 2024-04-05 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 138 |
| 2024-04-04 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 56 |
| 2024-04-03 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2024-04-02 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2024-04-01 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2024-03-28 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 56 |
| 2024-03-27 | $98.19 | $98.20 | $98.19 | $98.20 | $98.20 | 2,088 |
| 2024-03-26 | $98.08 | $98.08 | $98.08 | $98.08 | $98.08 | 276 |
| 2024-03-25 | $97.81 | $97.81 | $97.81 | $97.81 | $97.81 | 0 |
| 2024-03-22 | $97.81 | $97.81 | $97.81 | $97.81 | $97.81 | 22 |
| 2024-03-21 | $97.81 | $97.81 | $97.81 | $97.81 | $97.81 | 0 |
| 2024-03-20 | $97.89 | $97.89 | $97.81 | $97.81 | $97.81 | 6,181 |
| 2024-03-19 | $97.96 | $97.96 | $97.96 | $97.96 | $97.96 | 0 |
| 2024-03-18 | $97.96 | $97.96 | $97.96 | $97.96 | $97.96 | 0 |
| 2024-03-15 | $98.01 | $98.01 | $97.96 | $97.96 | $97.96 | 4,080 |
| 2024-03-14 | $99.07 | $99.07 | $99.07 | $99.07 | $99.07 | 670 |
| 2024-03-13 | $99.19 | $99.19 | $99.07 | $99.07 | $98.13 | 670 |
| 2024-03-12 | $98.75 | $98.75 | $98.75 | $98.75 | $97.82 | 0 |
| 2024-03-11 | $99.21 | $99.21 | $98.75 | $98.75 | $97.82 | 828 |
| 2024-03-08 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 0 |
| 2024-03-07 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 0 |
| 2024-03-06 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 0 |
| 2024-03-05 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 0 |
| 2024-03-04 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 0 |
| 2024-03-01 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 0 |
| 2024-02-29 | $98.76 | $98.76 | $98.76 | $98.76 | $97.83 | 2,070 |
| 2024-02-28 | $98.93 | $98.93 | $98.93 | $98.93 | $97.99 | 3,248 |
| 2024-02-27 | $98.52 | $98.52 | $98.52 | $98.52 | $97.59 | 675 |
| 2024-02-26 | $98.63 | $98.63 | $98.63 | $98.63 | $97.70 | 0 |
| 2024-02-23 | $98.63 | $98.63 | $98.63 | $98.63 | $97.70 | 4,800 |
| 2024-02-22 | $98.63 | $98.63 | $98.63 | $98.63 | $97.70 | 0 |
| 2024-02-21 | $98.63 | $98.63 | $98.63 | $98.63 | $97.70 | 0 |
| 2024-02-20 | $98.63 | $98.63 | $98.63 | $98.63 | $97.70 | 2,537 |
| 2024-02-16 | $98.59 | $98.59 | $98.59 | $98.59 | $98.59 | 0 |
| 2024-02-15 | $98.59 | $98.59 | $98.59 | $98.59 | $98.59 | 0 |
| 2024-02-14 | $98.59 | $98.59 | $98.59 | $98.59 | $98.59 | 0 |
| 2024-02-13 | $98.59 | $98.59 | $98.59 | $98.59 | $98.59 | 0 |
| 2024-02-12 | $98.59 | $98.59 | $98.59 | $98.59 | $98.59 | 41 |
| 2024-02-09 | $98.58 | $98.59 | $98.58 | $98.59 | $98.59 | 4,009 |
| 2024-02-08 | $98.88 | $98.88 | $98.88 | $98.88 | $98.88 | 0 |
| 2024-02-07 | $98.88 | $98.88 | $98.88 | $98.88 | $98.88 | 530 |
| 2024-02-06 | $98.31 | $98.31 | $98.31 | $98.31 | $98.31 | 0 |
| 2024-02-05 | $98.77 | $98.77 | $98.31 | $98.31 | $98.31 | 781 |
| 2024-02-02 | $98.86 | $98.86 | $98.86 | $98.86 | $98.86 | 151 |
| 2024-02-01 | $98.71 | $98.71 | $98.71 | $98.71 | $98.71 | 0 |
| 2024-01-31 | $98.71 | $98.71 | $98.71 | $98.71 | $98.71 | 0 |
| 2024-01-30 | $98.71 | $98.71 | $98.71 | $98.71 | $98.71 | 0 |
| 2024-01-29 | $98.64 | $98.72 | $98.64 | $98.71 | $98.71 | 1,338 |
| 2024-01-26 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 100 |
| 2024-01-25 | $98.65 | $98.79 | $98.65 | $98.79 | $98.79 | 860 |
| 2024-01-24 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 50 |
| 2024-01-23 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 0 |
| 2024-01-22 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 0 |
| 2024-01-19 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 0 |
| 2024-01-18 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 50 |
| 2024-01-17 | $98.60 | $98.60 | $98.60 | $98.60 | $98.60 | 940 |
| 2024-01-16 | $98.68 | $98.68 | $98.68 | $98.68 | $98.68 | 324 |
| 2024-01-12 | $98.54 | $98.54 | $98.54 | $98.54 | $98.54 | 152 |
| 2024-01-11 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 103 |
| 2024-01-10 | $98.33 | $98.33 | $98.33 | $98.33 | $98.33 | 0 |
| 2024-01-09 | $98.33 | $98.33 | $98.33 | $98.33 | $98.33 | 0 |
| 2024-01-08 | $98.33 | $98.33 | $98.33 | $98.33 | $98.33 | 0 |
| 2024-01-05 | $98.33 | $98.33 | $98.33 | $98.33 | $98.33 | 0 |
| 2024-01-04 | $98.34 | $98.34 | $98.33 | $98.33 | $98.33 | 1,887 |
| 2024-01-03 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 112 |
| 2024-01-02 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 0 |
| 2023-12-29 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 0 |
| 2023-12-28 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 0 |
| 2023-12-27 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 1,908 |
| 2023-12-26 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 0 |
| 2023-12-22 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 0 |
| 2023-12-21 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 0 |
| 2023-12-20 | $98.22 | $98.22 | $98.22 | $98.22 | $98.22 | 1,908 |
| 2023-12-19 | $98.23 | $98.23 | $98.23 | $98.23 | $98.23 | 0 |
| 2023-12-18 | $98.23 | $98.23 | $98.23 | $98.23 | $98.23 | 0 |
| 2023-12-15 | $98.22 | $98.23 | $98.22 | $98.23 | $98.23 | 845 |
| 2023-12-14 | $98.24 | $98.24 | $97.86 | $97.86 | $97.86 | 11,856 |
| 2023-12-13 | $98.23 | $98.44 | $98.23 | $98.44 | $97.57 | 10,774 |
| 2023-12-12 | $98.57 | $98.57 | $98.57 | $98.57 | $97.71 | 3,339 |
| 2023-12-11 | $98.21 | $98.21 | $98.21 | $98.21 | $97.35 | 0 |
| 2023-12-08 | $98.21 | $98.21 | $98.21 | $98.21 | $97.35 | 281 |
| 2023-12-07 | $98.27 | $98.27 | $98.27 | $98.27 | $97.41 | 0 |
| 2023-12-06 | $98.27 | $98.27 | $98.27 | $98.27 | $97.41 | 791 |
| 2023-12-05 | $98.23 | $98.23 | $98.23 | $98.23 | $97.37 | 10,860 |
| 2023-12-04 | $97.72 | $97.72 | $97.72 | $97.72 | $96.87 | 0 |
| 2023-12-01 | $97.72 | $97.72 | $97.72 | $97.72 | $97.72 | 0 |
| 2023-11-30 | $97.72 | $97.72 | $97.72 | $97.72 | $97.72 | 0 |
| 2023-11-29 | $97.72 | $97.72 | $97.72 | $97.72 | $97.72 | 161 |
| 2023-11-28 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 8,626 |
| 2023-11-27 | $97.37 | $97.81 | $97.37 | $97.81 | $97.81 | 4,556 |
| 2023-11-24 | $97.33 | $97.33 | $97.33 | $97.33 | $97.33 | 0 |
| 2023-11-22 | $97.33 | $97.33 | $97.33 | $97.33 | $97.33 | 3,693 |
| 2023-11-21 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 0 |
| 2023-11-20 | $97.16 | $97.21 | $97.02 | $97.21 | $97.21 | 39,308 |
| 2023-11-17 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 8,597 |
| 2023-11-16 | $97.08 | $97.08 | $97.08 | $97.08 | $97.08 | 4,592 |
| 2023-11-15 | $97.08 | $97.08 | $97.08 | $97.08 | $97.08 | 42 |
| 2023-11-14 | $97.08 | $97.08 | $97.08 | $97.08 | $97.08 | 558 |
| 2023-11-13 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 0 |
| 2023-11-10 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 0 |
| 2023-11-09 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 0 |
| 2023-11-08 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 195 |
| 2023-11-07 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 0 |
| 2023-11-06 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 0 |
| 2023-11-03 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 105 |
| 2023-11-02 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 0 |
| 2023-11-01 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 0 |
| 2023-10-31 | $96.14 | $96.38 | $96.14 | $96.38 | $96.38 | 906 |
| 2023-10-30 | $96.14 | $96.14 | $96.14 | $96.14 | $96.14 | 0 |
| 2023-10-27 | $96.14 | $96.14 | $96.14 | $96.14 | $96.14 | 177 |
| 2023-10-26 | $95.78 | $95.78 | $95.78 | $95.78 | $95.78 | 3,523 |
| 2023-10-25 | $95.90 | $95.90 | $95.28 | $95.28 | $95.28 | 2,342 |
| 2023-10-24 | $95.89 | $95.89 | $95.89 | $95.89 | $95.89 | 1,432 |
| 2023-10-23 | $95.76 | $95.76 | $95.76 | $95.76 | $95.76 | 0 |
| 2023-10-20 | $95.76 | $95.76 | $95.76 | $95.76 | $95.76 | 585 |
| 2023-10-19 | $95.50 | $96.12 | $95.50 | $96.12 | $96.12 | 3,778 |
| 2023-10-18 | $95.72 | $95.72 | $95.72 | $95.72 | $95.72 | 0 |
| 2023-10-17 | $95.72 | $95.72 | $95.72 | $95.72 | $95.72 | 3,203 |
| 2023-10-16 | $96.08 | $96.08 | $96.08 | $96.08 | $96.08 | 2,869 |
| 2023-10-13 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 0 |
| 2023-10-12 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 0 |
| 2023-10-11 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 0 |
| 2023-10-10 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 0 |
| 2023-10-09 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 26 |
| 2023-10-06 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 0 |
| 2023-10-05 | $95.84 | $95.84 | $95.84 | $95.84 | $95.84 | 110 |
| 2023-10-04 | $95.87 | $95.87 | $95.87 | $95.87 | $95.87 | 0 |
| 2023-10-03 | $95.87 | $95.87 | $95.87 | $95.87 | $95.87 | 0 |
| 2023-10-02 | $95.87 | $95.87 | $95.87 | $95.87 | $95.87 | 5,850 |
| 2023-09-29 | $96.06 | $96.06 | $96.06 | $96.06 | $96.06 | 0 |
| 2023-09-28 | $96.06 | $96.06 | $96.06 | $96.06 | $96.06 | 1,239 |
| 2023-09-27 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 0 |
| 2023-09-26 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 0 |
| 2023-09-25 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 0 |
| 2023-09-22 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 0 |
| 2023-09-21 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 101 |
| 2023-09-20 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 0 |
| 2023-09-19 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 185 |
| 2023-09-18 | $96.22 | $96.22 | $96.07 | $96.07 | $96.07 | 1,793 |
| 2023-09-15 | $97.37 | $97.37 | $97.37 | $97.37 | $97.37 | 0 |
| 2023-09-14 | $97.37 | $97.37 | $97.37 | $97.37 | $97.37 | 0 |
| 2023-09-13 | $97.37 | $97.37 | $97.37 | $97.37 | $96.54 | 0 |
| 2023-09-12 | $97.37 | $97.37 | $97.37 | $97.37 | $96.54 | 0 |
| 2023-09-11 | $97.37 | $97.37 | $97.37 | $97.37 | $96.54 | 200 |
| 2023-09-08 | $96.74 | $96.74 | $96.74 | $96.74 | $95.92 | 0 |
| 2023-09-07 | $96.74 | $96.74 | $96.74 | $96.74 | $95.92 | 500 |
| 2023-09-06 | $96.93 | $96.93 | $96.74 | $96.74 | $95.92 | 1,117 |
| 2023-09-05 | $97.10 | $97.10 | $97.10 | $97.10 | $96.27 | 0 |
| 2023-09-01 | $97.10 | $97.10 | $97.10 | $97.10 | $96.27 | 0 |
| 2023-08-31 | $97.10 | $97.10 | $97.10 | $97.10 | $96.27 | 0 |
| 2023-08-30 | $97.10 | $97.10 | $97.10 | $97.10 | $96.27 | 950 |
| 2023-08-29 | $96.92 | $96.92 | $96.92 | $96.92 | $96.09 | 0 |
| 2023-08-28 | $96.92 | $96.92 | $96.92 | $96.92 | $96.09 | 0 |
| 2023-08-25 | $96.92 | $96.92 | $96.92 | $96.92 | $96.09 | 0 |
| 2023-08-24 | $96.92 | $96.92 | $96.92 | $96.92 | $96.09 | 802 |
| 2023-08-23 | $96.55 | $96.55 | $96.55 | $96.55 | $95.73 | 1,975 |
| 2023-08-22 | $96.99 | $96.99 | $96.99 | $96.99 | $96.16 | 0 |
| 2023-08-21 | $96.99 | $96.99 | $96.99 | $96.99 | $96.16 | 1,670 |
| 2023-08-18 | $96.75 | $96.75 | $96.75 | $96.75 | $95.92 | 0 |
| 2023-08-17 | $96.75 | $96.75 | $96.75 | $96.75 | $95.92 | 1,122 |
| 2023-08-16 | $96.86 | $96.86 | $96.86 | $96.86 | $96.03 | 500 |
| 2023-08-15 | $96.49 | $96.49 | $96.49 | $96.49 | $95.67 | 0 |
| 2023-08-14 | $96.49 | $96.49 | $96.49 | $96.49 | $95.67 | 1,000 |
| 2023-08-11 | $96.98 | $96.98 | $96.98 | $96.98 | $96.15 | 1,082 |
| 2023-08-10 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 0 |
| 2023-08-09 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 0 |
| 2023-08-08 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 0 |
| 2023-08-07 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 0 |
| 2023-08-04 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 0 |
| 2023-08-03 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 0 |
| 2023-08-02 | $96.77 | $96.77 | $96.77 | $96.77 | $95.95 | 236 |
| 2023-08-01 | $96.76 | $96.76 | $96.76 | $96.76 | $95.93 | 0 |
| 2023-07-31 | $96.76 | $96.76 | $96.76 | $96.76 | $95.93 | 779 |
| 2023-07-28 | $96.92 | $96.92 | $96.92 | $96.92 | $96.92 | 0 |
| 2023-07-27 | $96.92 | $96.92 | $96.92 | $96.92 | $96.92 | 2,443 |
| 2023-07-26 | $96.95 | $96.95 | $96.86 | $96.86 | $96.86 | 3,003 |
| 2023-07-25 | $96.75 | $96.75 | $96.75 | $96.75 | $96.75 | 1,898 |
| 2023-07-24 | $96.47 | $96.47 | $96.47 | $96.47 | $96.47 | 0 |
| 2023-07-21 | $96.47 | $96.47 | $96.47 | $96.47 | $96.47 | 167 |
| 2023-07-20 | $96.72 | $96.72 | $96.47 | $96.47 | $96.47 | 3,044 |
| 2023-07-19 | $97.36 | $97.36 | $97.36 | $97.36 | $97.36 | 706 |
| 2023-07-18 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-17 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-14 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-13 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-12 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-11 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-10 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-07 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 0 |
| 2023-07-06 | $96.18 | $96.18 | $96.18 | $96.18 | $96.18 | 1,041 |
| 2023-07-05 | $96.54 | $96.54 | $96.54 | $96.54 | $96.54 | 0 |
| 2023-07-03 | $96.62 | $96.62 | $96.54 | $96.54 | $96.54 | 11,384 |
| 2023-06-30 | $96.44 | $96.44 | $96.44 | $96.44 | $96.44 | 252 |
| 2023-06-29 | $96.44 | $96.44 | $96.44 | $96.44 | $96.44 | 51 |
| 2023-06-28 | $96.44 | $96.44 | $96.44 | $96.44 | $96.44 | 0 |
| 2023-06-27 | $96.44 | $96.44 | $96.44 | $96.44 | $96.44 | 206 |
| 2023-06-26 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2023-06-23 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2023-06-22 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2023-06-21 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2023-06-20 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 56 |
| 2023-06-16 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2023-06-15 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2023-06-14 | $97.00 | $97.00 | $97.00 | $97.00 | $96.29 | 400 |
| 2023-06-13 | $97.00 | $97.00 | $97.00 | $97.00 | $96.29 | 18,047 |
| 2023-06-12 | $97.03 | $97.03 | $97.03 | $97.03 | $96.32 | 0 |
| 2023-06-09 | $97.03 | $97.03 | $97.03 | $97.03 | $96.32 | 1,438 |
| 2023-06-08 | $96.93 | $96.93 | $96.93 | $96.93 | $96.22 | 1,153 |
| 2023-06-07 | $97.09 | $97.09 | $97.09 | $97.09 | $96.38 | 845 |
| 2023-06-06 | $97.10 | $97.10 | $97.10 | $97.10 | $96.39 | 0 |
| 2023-06-05 | $97.10 | $97.10 | $97.10 | $97.10 | $96.39 | 0 |
| 2023-06-02 | $97.10 | $97.10 | $97.10 | $97.10 | $96.39 | 21,000 |
| 2023-06-01 | $97.01 | $97.01 | $97.01 | $97.01 | $96.30 | 0 |
| 2023-05-31 | $97.01 | $97.01 | $97.01 | $97.01 | $96.30 | 0 |
| 2023-05-30 | $96.99 | $97.01 | $96.99 | $97.01 | $96.30 | 8,870 |
| 2023-05-26 | $97.23 | $97.23 | $97.23 | $97.23 | $97.23 | 900 |
| 2023-05-25 | $97.23 | $97.23 | $97.23 | $97.23 | $97.23 | 0 |
| 2023-05-24 | $97.23 | $97.23 | $97.23 | $97.23 | $97.23 | 0 |
| 2023-05-23 | $97.23 | $97.23 | $97.23 | $97.23 | $97.23 | 601 |
| 2023-05-22 | $97.74 | $97.74 | $97.74 | $97.74 | $97.74 | 0 |
| 2023-05-19 | $97.74 | $97.74 | $97.74 | $97.74 | $97.74 | 0 |
| 2023-05-18 | $97.74 | $97.74 | $97.74 | $97.74 | $97.74 | 0 |
| 2023-05-17 | $97.74 | $97.74 | $97.74 | $97.74 | $97.74 | 35 |
| 2023-05-16 | $97.74 | $97.74 | $97.74 | $97.74 | $97.74 | 0 |
| 2023-05-15 | $97.74 | $97.74 | $97.74 | $97.74 | $97.74 | 3,780 |
| 2023-05-12 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 0 |
| 2023-05-11 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 0 |
| 2023-05-10 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 0 |
| 2023-05-09 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 0 |
| 2023-05-08 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 0 |
| 2023-05-05 | $97.93 | $97.93 | $97.93 | $97.93 | $97.93 | 219 |
| 2023-05-04 | $97.93 | $97.95 | $97.93 | $97.93 | $97.93 | 715 |
| 2023-05-03 | $97.51 | $97.51 | $97.51 | $97.51 | $97.51 | 43 |
| 2023-05-02 | $97.51 | $97.51 | $97.51 | $97.51 | $97.51 | 34 |
| 2023-05-01 | $97.51 | $97.51 | $97.51 | $97.51 | $97.51 | 0 |
| 2023-04-28 | $97.51 | $97.51 | $97.51 | $97.51 | $97.51 | 941 |
| 2023-04-27 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 0 |
| 2023-04-26 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 0 |
| 2023-04-25 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 0 |
| 2023-04-24 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 0 |
| 2023-04-21 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 338 |
| 2023-04-20 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 360 |
| 2023-04-19 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 1,250 |
| 2023-04-18 | $97.22 | $97.22 | $97.22 | $97.22 | $97.22 | 1,898 |
| 2023-04-17 | $97.22 | $97.22 | $97.22 | $97.22 | $97.22 | 0 |
| 2023-04-14 | $97.22 | $97.22 | $97.22 | $97.22 | $97.22 | 0 |
| 2023-04-13 | $97.22 | $97.22 | $97.22 | $97.22 | $97.22 | 670 |
| 2023-04-12 | $97.18 | $97.18 | $97.18 | $97.18 | $97.18 | 0 |
| 2023-04-11 | $97.18 | $97.18 | $97.18 | $97.18 | $97.18 | 1,188 |
| 2023-04-10 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 0 |
| 2023-04-06 | $97.73 | $97.73 | $97.69 | $97.69 | $97.69 | 6,610 |
| 2023-04-05 | $96.81 | $96.81 | $96.81 | $96.81 | $96.81 | 0 |
| 2023-04-04 | $96.81 | $96.81 | $96.81 | $96.81 | $96.81 | 0 |
| 2023-04-03 | $96.81 | $96.81 | $96.81 | $96.81 | $96.81 | 0 |
| 2023-03-31 | $96.81 | $96.81 | $96.81 | $96.81 | $96.81 | 0 |
| 2023-03-30 | $96.81 | $96.81 | $96.81 | $96.81 | $96.81 | 196 |
| 2023-03-29 | $96.90 | $96.90 | $96.70 | $96.70 | $96.70 | 4,620 |
| 2023-03-28 | $96.82 | $96.82 | $96.82 | $96.82 | $96.82 | 723 |
| 2023-03-27 | $96.82 | $96.82 | $96.82 | $96.82 | $96.82 | 2,270 |
| 2023-03-24 | $96.82 | $96.82 | $96.82 | $96.82 | $96.82 | 0 |
| 2023-03-23 | $96.82 | $96.82 | $96.82 | $96.82 | $96.82 | 0 |
| 2023-03-22 | $96.82 | $96.82 | $96.82 | $96.82 | $96.82 | 1,946 |
| 2023-03-21 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2023-03-20 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 294 |
| 2023-03-17 | $96.40 | $96.40 | $96.40 | $96.40 | $96.40 | 0 |
| 2023-03-16 | $96.35 | $96.40 | $96.35 | $96.40 | $96.40 | 1,465 |
| 2023-03-15 | $96.91 | $96.91 | $96.91 | $96.91 | $96.27 | 0 |
| 2023-03-14 | $96.94 | $96.94 | $96.91 | $96.91 | $96.27 | 722 |
| 2023-03-13 | $96.22 | $96.22 | $96.22 | $96.22 | $95.58 | 0 |
| 2023-03-10 | $96.22 | $96.22 | $96.22 | $96.22 | $95.58 | 0 |
| 2023-03-09 | $96.22 | $96.22 | $96.22 | $96.22 | $95.58 | 0 |
| 2023-03-08 | $96.22 | $96.22 | $96.22 | $96.22 | $95.58 | 0 |
| 2023-03-07 | $96.22 | $96.22 | $96.22 | $96.22 | $95.58 | 0 |
| 2023-03-06 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 528 |
| 2023-03-03 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2023-03-02 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2023-03-01 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2023-02-28 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2023-02-27 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 528 |
| 2023-02-24 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 0 |
| 2023-02-23 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 0 |
| 2023-02-22 | $96.65 | $96.65 | $96.23 | $96.23 | $96.23 | 901 |
| 2023-02-21 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 0 |
| 2023-02-17 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 0 |
| 2023-02-16 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 1,035 |
| 2023-02-15 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 0 |
| 2023-02-14 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 0 |
| 2023-02-13 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 86 |
| 2023-02-10 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 75 |
| 2023-02-09 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 524 |
| 2023-02-08 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 1,002 |
| 2023-02-07 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 1,660 |
| 2023-02-06 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2023-02-03 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 63 |
| 2023-02-02 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 51 |
| 2023-02-01 | $97.32 | $97.32 | $97.05 | $97.05 | $97.05 | 1,077 |
| 2023-01-31 | $97.27 | $97.27 | $97.27 | $97.27 | $97.27 | 6,441 |
| 2023-01-30 | $97.23 | $97.23 | $97.23 | $97.23 | $97.23 | 0 |
| 2023-01-27 | $97.21 | $97.23 | $97.21 | $97.23 | $97.23 | 892 |
| 2023-01-26 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 325 |
| 2023-01-25 | $97.35 | $97.35 | $97.35 | $97.35 | $97.35 | 1,280 |
| 2023-01-24 | $97.59 | $97.59 | $97.59 | $97.59 | $97.59 | 0 |
| 2023-01-23 | $97.59 | $97.59 | $97.59 | $97.59 | $97.59 | 1,287 |
| 2023-01-20 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 0 |
| 2023-01-19 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 0 |
| 2023-01-18 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 0 |
| 2023-01-17 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 626 |
| 2023-01-13 | $96.76 | $96.76 | $96.76 | $96.76 | $96.76 | 0 |
| 2023-01-12 | $96.76 | $96.76 | $96.76 | $96.76 | $96.76 | 203 |
| 2023-01-11 | $96.51 | $96.51 | $96.51 | $96.51 | $96.51 | 989 |
| 2023-01-10 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2023-01-09 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2023-01-06 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2023-01-05 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2023-01-04 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 51 |
| 2023-01-03 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2022-12-30 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2022-12-29 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 219 |
| 2022-12-28 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 0 |
| 2022-12-27 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 0 |
| 2022-12-23 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 845 |
| 2022-12-22 | $96.38 | $96.38 | $96.38 | $96.38 | $96.38 | 100 |
| 2022-12-21 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 6,298 |
| 2022-12-20 | $96.07 | $96.32 | $96.07 | $96.32 | $96.32 | 11,529 |
| 2022-12-19 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 436 |
| 2022-12-16 | $97.32 | $97.32 | $97.32 | $97.32 | $97.32 | 0 |
| 2022-12-15 | $97.32 | $97.32 | $97.32 | $97.32 | $97.32 | 2,570 |
| 2022-12-14 | $97.32 | $97.32 | $97.32 | $97.32 | $96.78 | 0 |
| 2022-12-13 | $97.32 | $97.32 | $97.31 | $97.32 | $96.78 | 1,231 |
| 2022-12-12 | $96.68 | $96.68 | $96.68 | $96.68 | $96.14 | 0 |
| 2022-12-09 | $96.68 | $96.68 | $96.68 | $96.68 | $96.14 | 0 |
| 2022-12-08 | $96.68 | $96.68 | $96.68 | $96.68 | $96.14 | 475 |
| 2022-12-07 | $96.95 | $96.95 | $96.95 | $96.95 | $96.41 | 276 |
| 2022-12-06 | $96.13 | $96.13 | $96.13 | $96.13 | $95.60 | 0 |
| 2022-12-05 | $96.13 | $96.13 | $96.13 | $96.13 | $95.60 | 0 |
| 2022-12-02 | $96.13 | $96.13 | $96.13 | $96.13 | $95.60 | 0 |
| 2022-12-01 | $96.13 | $96.13 | $96.13 | $96.13 | $95.60 | 0 |
| 2022-11-30 | $96.13 | $96.13 | $96.13 | $96.13 | $95.60 | 2,382 |
| 2022-11-29 | $96.28 | $97.25 | $96.28 | $97.25 | $96.71 | 423 |
| 2022-11-28 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 0 |
| 2022-11-25 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 0 |
| 2022-11-23 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 0 |
| 2022-11-22 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 57 |
| 2022-11-21 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 0 |
| 2022-11-18 | $96.13 | $96.13 | $95.75 | $95.75 | $95.75 | 2,274 |
| 2022-11-17 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 0 |
| 2022-11-16 | $96.32 | $96.32 | $96.32 | $96.32 | $96.32 | 130 |
| 2022-11-15 | $94.86 | $94.86 | $94.86 | $94.86 | $94.86 | 0 |
| 2022-11-14 | $94.86 | $94.86 | $94.86 | $94.86 | $94.86 | 0 |
| 2022-11-11 | $94.86 | $94.86 | $94.86 | $94.86 | $94.86 | 0 |
| 2022-11-10 | $94.86 | $94.86 | $94.86 | $94.86 | $94.86 | 0 |
| 2022-11-09 | $94.86 | $94.86 | $94.86 | $94.86 | $94.86 | 0 |
| 2022-11-08 | $94.86 | $94.86 | $94.86 | $94.86 | $94.86 | 2,780 |
| 2022-11-07 | $95.00 | $95.02 | $95.00 | $95.02 | $95.02 | 6,430 |
| 2022-11-04 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 0 |
| 2022-11-03 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 0 |
| 2022-11-02 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 0 |
| 2022-11-01 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 0 |
| 2022-10-31 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 0 |
| 2022-10-28 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 0 |
| 2022-10-27 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 940 |
| 2022-10-26 | $94.91 | $94.91 | $94.91 | $94.91 | $94.91 | 0 |
| 2022-10-25 | $94.91 | $94.91 | $94.91 | $94.91 | $94.91 | 1,600 |
| 2022-10-24 | $94.37 | $94.37 | $94.37 | $94.37 | $94.37 | 0 |
| 2022-10-21 | $94.37 | $94.37 | $94.37 | $94.37 | $94.37 | 1,568 |
| 2022-10-20 | $94.53 | $94.53 | $94.05 | $94.05 | $94.05 | 4,723 |
| 2022-10-19 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 0 |
| 2022-10-18 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 0 |
| 2022-10-17 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 0 |
| 2022-10-14 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 572 |
| 2022-10-13 | $94.75 | $94.75 | $94.75 | $94.75 | $94.75 | 0 |
| 2022-10-12 | $94.75 | $94.75 | $94.75 | $94.75 | $94.75 | 1,687 |
| 2022-10-11 | $95.02 | $95.02 | $94.96 | $94.96 | $94.96 | 2,752 |
| 2022-10-10 | $95.20 | $95.20 | $95.20 | $95.20 | $95.20 | 520 |
| 2022-10-07 | $95.21 | $95.22 | $95.21 | $95.22 | $95.22 | 2,142 |
| 2022-10-06 | $95.44 | $95.44 | $95.44 | $95.44 | $95.44 | 0 |
| 2022-10-05 | $95.44 | $95.44 | $95.44 | $95.44 | $95.44 | 311 |
| 2022-10-04 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 0 |
| 2022-10-03 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 96 |
| 2022-09-30 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 150 |
| 2022-09-29 | $95.12 | $95.12 | $95.12 | $95.12 | $95.12 | 174 |
| 2022-09-28 | $95.58 | $95.58 | $95.58 | $95.58 | $95.58 | 0 |
| 2022-09-27 | $95.58 | $95.58 | $95.58 | $95.58 | $95.58 | 52 |
| 2022-09-26 | $95.58 | $95.58 | $95.58 | $95.58 | $95.58 | 0 |
| 2022-09-23 | $95.58 | $95.58 | $95.58 | $95.58 | $95.58 | 0 |
| 2022-09-22 | $95.51 | $95.51 | $95.51 | $95.51 | $95.51 | 8,912 |
| 2022-09-21 | $95.51 | $95.51 | $95.51 | $95.51 | $95.51 | 0 |
| 2022-09-20 | $95.50 | $95.51 | $95.50 | $95.51 | $95.51 | 8,912 |
| 2022-09-19 | $96.65 | $96.65 | $96.65 | $96.65 | $96.65 | 0 |
| 2022-09-16 | $96.65 | $96.65 | $96.65 | $96.65 | $96.65 | 6,996 |
| 2022-09-15 | $96.33 | $96.33 | $96.33 | $96.33 | $96.33 | 25,449 |
| 2022-09-14 | $96.90 | $96.90 | $96.90 | $96.90 | $96.45 | 0 |
| 2022-09-13 | $96.90 | $96.90 | $96.90 | $96.90 | $96.45 | 75 |
| 2022-09-12 | $96.90 | $96.90 | $96.90 | $96.90 | $96.45 | 63 |
| 2022-09-09 | $96.90 | $96.90 | $96.90 | $96.90 | $96.45 | 0 |
| 2022-09-08 | $96.90 | $96.90 | $96.90 | $96.90 | $96.45 | 7,960 |
| 2022-09-07 | $97.01 | $97.01 | $97.01 | $97.01 | $96.56 | 312 |
| 2022-09-06 | $96.81 | $96.81 | $96.81 | $96.81 | $96.36 | 172 |
| 2022-09-02 | $96.81 | $96.81 | $96.81 | $96.81 | $96.36 | 0 |
| 2022-09-01 | $96.81 | $96.81 | $96.81 | $96.81 | $96.36 | 172 |
| 2022-08-31 | $97.54 | $97.54 | $97.54 | $97.54 | $97.09 | 0 |
| 2022-08-30 | $97.54 | $97.54 | $97.54 | $97.54 | $97.09 | 0 |
| 2022-08-29 | $97.54 | $97.54 | $97.54 | $97.54 | $97.09 | 0 |
| 2022-08-26 | $97.54 | $97.54 | $97.54 | $97.54 | $97.09 | 45 |
| 2022-08-25 | $97.54 | $97.54 | $97.54 | $97.54 | $97.09 | 100 |
| 2022-08-24 | $97.49 | $97.52 | $97.49 | $97.52 | $97.07 | 1,713 |
| 2022-08-23 | $97.35 | $97.35 | $97.35 | $97.35 | $96.90 | 620 |
| 2022-08-22 | $97.60 | $97.60 | $97.50 | $97.50 | $97.05 | 325 |
| 2022-08-19 | $97.86 | $97.86 | $97.86 | $97.86 | $97.41 | 11,321 |
| 2022-08-18 | $97.93 | $97.93 | $97.93 | $97.93 | $97.47 | 20 |
| 2022-08-17 | $97.93 | $97.93 | $97.93 | $97.93 | $97.47 | 933 |
| 2022-08-16 | $97.94 | $97.94 | $97.75 | $97.75 | $97.29 | 342 |
| 2022-08-15 | $98.25 | $98.25 | $98.25 | $98.25 | $97.79 | 200 |
| 2022-08-12 | $97.60 | $97.60 | $97.60 | $97.60 | $97.15 | 0 |
| 2022-08-11 | $97.60 | $97.60 | $97.60 | $97.60 | $97.15 | 0 |
| 2022-08-10 | $97.60 | $97.60 | $97.60 | $97.60 | $97.15 | 0 |
| 2022-08-09 | $97.60 | $97.60 | $97.60 | $97.60 | $97.15 | 0 |
| 2022-08-08 | $97.60 | $97.60 | $97.60 | $97.60 | $97.15 | 0 |
| 2022-08-05 | $97.60 | $97.60 | $97.60 | $97.60 | $97.15 | 200 |
| 2022-08-04 | $97.75 | $97.75 | $97.75 | $97.75 | $97.29 | 0 |
| 2022-08-03 | $97.75 | $97.75 | $97.75 | $97.75 | $97.29 | 261 |
| 2022-08-02 | $98.32 | $98.32 | $98.32 | $98.32 | $97.87 | 171 |
| 2022-08-01 | $98.53 | $98.53 | $98.53 | $98.53 | $98.07 | 82 |
| 2022-07-29 | $98.47 | $98.53 | $98.47 | $98.53 | $98.53 | 1,247 |
| 2022-07-28 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 0 |
| 2022-07-27 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 0 |
| 2022-07-26 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 45 |
| 2022-07-25 | $97.88 | $97.88 | $97.88 | $97.88 | $97.88 | 4,500 |
| 2022-07-22 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2022-07-21 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 116 |
| 2022-07-20 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2022-07-19 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2022-07-18 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2022-07-15 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 2 |
| 2022-07-14 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 160 |
| 2022-07-13 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2022-07-12 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 5 |
| 2022-07-11 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2022-07-08 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 266 |
| 2022-07-07 | $97.45 | $97.45 | $97.45 | $97.45 | $97.45 | 960 |
| 2022-07-06 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 0 |
| 2022-07-05 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 164 |
| 2022-07-01 | $97.50 | $97.50 | $97.30 | $97.30 | $97.30 | 2,045 |
| 2022-06-30 | $96.97 | $96.97 | $96.97 | $96.97 | $96.97 | 59 |
| 2022-06-29 | $96.97 | $96.97 | $96.97 | $96.97 | $96.97 | 14 |
| 2022-06-28 | $96.97 | $96.97 | $96.97 | $96.97 | $96.97 | 0 |
| 2022-06-27 | $96.97 | $96.97 | $96.97 | $96.97 | $96.97 | 1,316 |
| 2022-06-24 | $96.92 | $96.92 | $96.92 | $96.92 | $96.92 | 0 |
| 2022-06-23 | $96.92 | $96.92 | $96.92 | $96.92 | $96.92 | 2,200 |
| 2022-06-22 | $96.92 | $96.92 | $96.92 | $96.92 | $96.92 | 12,900 |
| 2022-06-21 | $96.40 | $96.40 | $96.40 | $96.40 | $96.40 | 77 |
| 2022-06-17 | $96.40 | $96.40 | $96.40 | $96.40 | $96.40 | 0 |
| 2022-06-16 | $96.40 | $96.40 | $96.40 | $96.40 | $96.40 | 200 |
| 2022-06-15 | $97.20 | $97.20 | $97.20 | $97.20 | $96.78 | 21,090 |
| 2022-06-14 | $97.20 | $97.20 | $97.20 | $97.20 | $96.78 | 0 |
| 2022-06-13 | $97.20 | $97.20 | $97.20 | $97.20 | $96.78 | 395 |
| 2022-06-10 | $98.22 | $98.22 | $98.22 | $98.22 | $97.79 | 20 |
| 2022-06-09 | $98.22 | $98.22 | $98.22 | $98.22 | $97.79 | 2,188 |
| 2022-06-08 | $98.49 | $98.49 | $98.49 | $98.49 | $98.06 | 0 |
| 2022-06-07 | $98.49 | $98.49 | $98.49 | $98.49 | $98.06 | 0 |
| 2022-06-06 | $98.39 | $98.49 | $98.39 | $98.49 | $98.06 | 250 |
| 2022-06-03 | $98.00 | $98.00 | $98.00 | $98.00 | $97.57 | 693 |
| 2022-06-02 | $98.15 | $98.15 | $98.15 | $98.15 | $97.72 | 0 |
| 2022-06-01 | $98.15 | $98.15 | $98.15 | $98.15 | $97.72 | 447 |
| 2022-05-31 | $98.80 | $98.80 | $98.80 | $98.80 | $98.37 | 0 |
| 2022-05-27 | $98.80 | $98.80 | $98.80 | $98.80 | $98.37 | 0 |
| 2022-05-26 | $98.80 | $98.80 | $98.80 | $98.80 | $98.37 | 150 |
| 2022-05-25 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-24 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-23 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-20 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-19 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 26 |
| 2022-05-18 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-17 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-16 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 0 |
| 2022-05-13 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 2,526 |
| 2022-05-12 | $98.03 | $98.03 | $98.03 | $98.03 | $97.61 | 1,538 |
| 2022-05-11 | $98.01 | $98.01 | $97.80 | $97.80 | $97.38 | 3,151 |
| 2022-05-10 | $97.93 | $97.93 | $97.93 | $97.93 | $97.50 | 0 |
| 2022-05-09 | $97.93 | $97.93 | $97.93 | $97.93 | $97.50 | 0 |
| 2022-05-06 | $97.93 | $97.93 | $97.93 | $97.93 | $97.50 | 0 |
| 2022-05-05 | $97.93 | $97.93 | $97.93 | $97.93 | $97.50 | 289 |
| 2022-05-04 | $97.77 | $97.77 | $97.77 | $97.77 | $97.35 | 173 |
| 2022-05-03 | $97.90 | $97.90 | $97.90 | $97.90 | $97.47 | 986 |
| 2022-05-02 | $98.23 | $98.23 | $98.23 | $98.23 | $97.80 | 0 |
| 2022-04-29 | $98.23 | $98.23 | $98.23 | $98.23 | $97.80 | 0 |
| 2022-04-28 | $98.23 | $98.23 | $98.23 | $98.23 | $97.80 | 0 |
| 2022-04-27 | $98.23 | $98.23 | $98.23 | $98.23 | $97.80 | 0 |
| 2022-04-26 | $98.23 | $98.23 | $98.23 | $98.23 | $97.80 | 0 |
| 2022-04-25 | $98.22 | $98.23 | $98.22 | $98.23 | $97.80 | 2,899 |
| 2022-04-22 | $97.67 | $97.67 | $97.67 | $97.67 | $97.25 | 237 |
| 2022-04-21 | $98.22 | $98.22 | $98.22 | $98.22 | $97.79 | 4 |
| 2022-04-20 | $98.21 | $98.22 | $98.21 | $98.22 | $97.79 | 1,017 |
| 2022-04-19 | $98.24 | $98.24 | $98.24 | $98.24 | $97.81 | 610 |
| 2022-04-18 | $98.40 | $98.70 | $98.40 | $98.70 | $98.27 | 1,396 |
| 2022-04-14 | $98.65 | $98.65 | $98.65 | $98.65 | $98.22 | 0 |
| 2022-04-13 | $98.82 | $98.82 | $98.60 | $98.65 | $98.22 | 7,342 |
| 2022-04-12 | $98.69 | $98.69 | $98.69 | $98.69 | $98.26 | 1,156 |
| 2022-04-11 | $98.26 | $98.26 | $98.26 | $98.26 | $97.83 | 1,310 |
| 2022-04-08 | $98.63 | $98.63 | $98.63 | $98.63 | $98.20 | 0 |
| 2022-04-07 | $98.63 | $98.63 | $98.63 | $98.63 | $98.20 | 49 |
| 2022-04-06 | $98.63 | $98.63 | $98.63 | $98.63 | $98.20 | 0 |
| 2022-04-05 | $98.63 | $98.63 | $98.63 | $98.63 | $98.20 | 1,504 |
| 2022-04-04 | $99.00 | $99.00 | $99.00 | $99.00 | $98.57 | 1,004 |
| 2022-04-01 | $98.75 | $98.75 | $98.75 | $98.75 | $98.32 | 625 |
| 2022-03-31 | $98.69 | $98.69 | $98.69 | $98.69 | $98.26 | 0 |
| 2022-03-30 | $98.69 | $98.69 | $98.69 | $98.69 | $98.26 | 4,594 |
| 2022-03-29 | $98.69 | $98.69 | $98.69 | $98.69 | $98.26 | 393 |
| 2022-03-28 | $98.69 | $98.69 | $98.69 | $98.69 | $98.26 | 622 |
| 2022-03-25 | $99.26 | $99.26 | $99.26 | $99.26 | $98.83 | 115 |
| 2022-03-24 | $99.26 | $99.26 | $99.26 | $99.26 | $98.83 | 0 |
| 2022-03-23 | $99.26 | $99.26 | $99.26 | $99.26 | $98.83 | 0 |
| 2022-03-22 | $99.26 | $99.26 | $99.26 | $99.26 | $98.83 | 0 |
| 2022-03-21 | $99.26 | $99.26 | $99.26 | $99.26 | $98.83 | 0 |
| 2022-03-18 | $99.26 | $99.26 | $99.26 | $99.26 | $98.83 | 115 |
| 2022-03-17 | $99.65 | $99.65 | $99.65 | $99.65 | $99.22 | 13 |
| 2022-03-16 | $99.44 | $99.65 | $99.44 | $99.65 | $98.86 | 405 |
| 2022-03-15 | $99.36 | $99.36 | $99.05 | $99.05 | $98.26 | 1,893 |
| 2022-03-14 | $99.25 | $99.25 | $99.25 | $99.25 | $98.46 | 1,295 |
| 2022-03-11 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-10 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-09 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-08 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-07 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-04 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-03 | $100.00 | $100.00 | $100.00 | $100.00 | $99.20 | 0 |
| 2022-03-02 | $100.83 | $100.99 | $100.00 | $100.00 | $99.20 | 2,920 |
| 2022-03-01 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 49 |
| 2022-02-28 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-25 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-24 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-23 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-22 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-18 | $100.85 | $100.87 | $100.85 | $100.85 | $100.05 | 1,495 |
| 2022-02-17 | $100.80 | $101.10 | $100.80 | $101.10 | $100.30 | 13,562 |
| 2022-02-16 | $100.61 | $100.61 | $100.61 | $100.61 | $99.81 | 2,025 |
| 2022-02-15 | $100.90 | $100.90 | $100.90 | $100.90 | $100.10 | 2,045 |
| 2022-02-14 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-11 | $100.85 | $100.85 | $100.85 | $100.85 | $100.05 | 0 |
| 2022-02-10 | $100.84 | $100.85 | $100.76 | $100.85 | $100.05 | 4,047 |
| 2022-02-09 | $101.10 | $101.10 | $101.10 | $101.10 | $100.30 | 0 |
| 2022-02-08 | $101.10 | $101.10 | $101.10 | $101.10 | $100.30 | 86,000 |
| 2022-02-07 | $101.35 | $101.35 | $101.32 | $101.32 | $100.51 | 7,810 |
| 2022-02-04 | $101.36 | $101.36 | $101.36 | $101.36 | $100.55 | 0 |
| 2022-02-03 | $101.59 | $101.59 | $101.36 | $101.36 | $100.55 | 14,405 |
| 2022-02-02 | $101.80 | $101.80 | $101.80 | $101.80 | $100.99 | 344 |
| 2022-02-01 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 0 |
| 2022-01-31 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 26 |
| 2022-01-28 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 0 |
| 2022-01-27 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 31 |
| 2022-01-26 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 72 |
| 2022-01-25 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 57 |
| 2022-01-24 | $101.88 | $101.88 | $101.88 | $101.88 | $101.07 | 13 |
| 2022-01-21 | $101.72 | $101.88 | $101.72 | $101.88 | $101.07 | 974 |
| 2022-01-20 | $101.63 | $101.63 | $101.63 | $101.63 | $100.83 | 82 |
| 2022-01-19 | $101.71 | $101.71 | $101.63 | $101.63 | $100.83 | 1,222 |
| 2022-01-18 | $102.20 | $102.20 | $102.20 | $102.20 | $101.39 | 264 |
| 2022-01-14 | $102.20 | $102.20 | $102.20 | $102.20 | $101.39 | 0 |
| 2022-01-13 | $102.20 | $102.20 | $102.20 | $102.20 | $101.39 | 264 |
| 2022-01-12 | $101.91 | $101.91 | $101.91 | $101.91 | $101.10 | 0 |
| 2022-01-11 | $102.08 | $102.08 | $101.91 | $101.91 | $101.10 | 852 |
| 2022-01-10 | $102.29 | $102.29 | $102.29 | $102.29 | $101.48 | 0 |
| 2022-01-07 | $102.29 | $102.29 | $102.29 | $102.29 | $101.48 | 0 |
| 2022-01-06 | $102.27 | $102.29 | $102.27 | $102.29 | $101.48 | 1,985 |
| 2022-01-05 | $102.55 | $102.57 | $102.55 | $102.57 | $101.76 | 1,562 |
| 2022-01-04 | $102.39 | $102.39 | $102.39 | $102.39 | $101.57 | 0 |
| 2022-01-03 | $102.39 | $102.39 | $102.39 | $102.39 | $101.57 | 0 |
| 2021-12-31 | $102.39 | $102.39 | $102.39 | $102.39 | $101.57 | 0 |
| 2021-12-30 | $102.46 | $102.46 | $102.39 | $102.39 | $101.57 | 5,900 |
| 2021-12-29 | $102.67 | $102.67 | $102.67 | $102.67 | $101.86 | 100,000 |
| 2021-12-28 | $102.88 | $102.88 | $102.88 | $102.88 | $102.06 | 200 |
| 2021-12-27 | $102.42 | $102.42 | $102.42 | $102.42 | $101.60 | 0 |
| 2021-12-23 | $102.42 | $102.42 | $102.42 | $102.42 | $101.60 | 0 |
| 2021-12-22 | $102.42 | $102.42 | $102.42 | $102.42 | $101.60 | 950 |
| 2021-12-21 | $102.95 | $102.95 | $102.95 | $102.95 | $102.13 | 339 |
| 2021-12-20 | $102.82 | $102.82 | $102.82 | $102.82 | $102.00 | 0 |
| 2021-12-17 | $102.82 | $102.82 | $102.82 | $102.82 | $102.00 | 4 |
| 2021-12-16 | $102.82 | $102.82 | $102.82 | $102.82 | $102.00 | 4 |
| 2021-12-15 | $102.82 | $102.82 | $102.82 | $102.82 | $101.64 | 2,920 |
| 2021-12-14 | $102.66 | $102.66 | $102.55 | $102.55 | $101.37 | 306 |
| 2021-12-13 | $102.68 | $102.68 | $102.68 | $102.68 | $101.50 | 218 |
| 2021-12-10 | $102.68 | $102.68 | $102.68 | $102.68 | $101.50 | 965 |
| 2021-12-09 | $102.55 | $102.55 | $102.55 | $102.55 | $101.38 | 104 |
| 2021-12-08 | $102.70 | $102.70 | $102.70 | $102.70 | $101.52 | 0 |
| 2021-12-07 | $102.65 | $102.70 | $102.65 | $102.70 | $101.52 | 1,993 |
| 2021-12-06 | $102.85 | $102.85 | $102.85 | $102.85 | $101.67 | 290,327 |
| 2021-12-03 | $102.85 | $102.85 | $102.85 | $102.85 | $101.67 | 877 |
| 2021-12-02 | $102.69 | $102.77 | $102.58 | $102.58 | $101.40 | 424,562 |
| 2021-12-01 | $102.67 | $102.67 | $102.67 | $102.67 | $101.50 | 390 |
| 2021-11-30 | $102.69 | $102.69 | $102.69 | $102.69 | $101.51 | 0 |
| 2021-11-29 | $102.70 | $102.70 | $102.69 | $102.69 | $101.51 | 4,878 |
| 2021-11-26 | $102.78 | $102.78 | $102.78 | $102.78 | $101.60 | 567 |
| 2021-11-24 | $102.66 | $102.66 | $102.64 | $102.64 | $101.46 | 808 |
| 2021-11-23 | $102.78 | $102.78 | $102.78 | $102.78 | $101.60 | 748 |
| 2021-11-22 | $102.84 | $102.84 | $102.84 | $102.84 | $101.67 | 0 |
| 2021-11-19 | $102.84 | $102.84 | $102.84 | $102.84 | $101.67 | 5 |
| 2021-11-18 | $102.84 | $102.84 | $102.84 | $102.84 | $101.67 | 0 |
| 2021-11-17 | $102.84 | $102.84 | $102.84 | $102.84 | $101.67 | 0 |
| 2021-11-16 | $102.84 | $102.84 | $102.84 | $102.84 | $101.67 | 8,392 |
| 2021-11-15 | $102.92 | $102.92 | $102.92 | $102.92 | $101.74 | 4,821 |
| 2021-11-12 | $103.00 | $103.00 | $103.00 | $103.00 | $101.82 | 158 |
| 2021-11-11 | $103.65 | $103.65 | $103.65 | $103.65 | $102.46 | 1,363 |
| 2021-11-10 | $103.65 | $103.65 | $103.65 | $103.65 | $102.46 | 0 |
| 2021-11-09 | $103.65 | $103.65 | $103.65 | $103.65 | $102.46 | 965 |
| 2021-11-08 | $103.39 | $103.39 | $103.39 | $103.39 | $102.20 | 245,044 |
| 2021-11-05 | $103.40 | $103.40 | $103.40 | $103.40 | $102.22 | 160 |
| 2021-11-04 | $103.38 | $103.38 | $103.38 | $103.38 | $102.20 | 744 |
| 2021-11-03 | $103.20 | $103.20 | $103.20 | $103.20 | $102.02 | 185 |
| 2021-11-02 | $103.13 | $103.13 | $103.13 | $103.13 | $101.95 | 163,951 |
| 2021-11-01 | $103.13 | $103.13 | $103.13 | $103.13 | $101.95 | 0 |
| 2021-10-29 | $103.13 | $103.13 | $103.13 | $103.13 | $101.95 | 163,951 |
| 2021-10-28 | $103.16 | $103.19 | $103.07 | $103.19 | $102.01 | 161,615 |
| 2021-10-27 | $103.17 | $103.17 | $103.17 | $103.17 | $101.99 | 87,046 |
| 2021-10-26 | $103.35 | $103.35 | $103.35 | $103.35 | $102.17 | 516 |
| 2021-10-25 | $102.50 | $102.50 | $102.50 | $102.50 | $101.33 | 9 |
| 2021-10-22 | $102.95 | $102.95 | $102.50 | $102.50 | $101.33 | 1,070 |
| 2021-10-21 | $102.85 | $102.85 | $102.85 | $102.85 | $101.67 | 1,761 |
| 2021-10-20 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 0 |
| 2021-10-19 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 0 |
| 2021-10-18 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 19 |
| 2021-10-15 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 0 |
| 2021-10-14 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 0 |
| 2021-10-13 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 1,019 |
| 2021-10-12 | $103.64 | $103.64 | $103.64 | $103.64 | $102.46 | 0 |
| 2021-10-11 | $103.64 | $103.64 | $103.64 | $103.64 | $102.46 | 0 |
| 2021-10-08 | $103.64 | $103.64 | $103.64 | $103.64 | $102.46 | 0 |
| 2021-10-07 | $103.64 | $103.64 | $103.64 | $103.64 | $102.46 | 950 |
| 2021-10-06 | $103.65 | $103.65 | $103.65 | $103.65 | $102.47 | 4,839 |
| 2021-10-05 | $103.69 | $103.69 | $103.69 | $103.69 | $102.50 | 34,450 |
| 2021-10-04 | $103.50 | $103.50 | $103.50 | $103.50 | $102.32 | 1,215 |
| 2021-10-01 | $103.65 | $103.65 | $103.65 | $103.65 | $102.47 | 0 |
| 2021-09-30 | $103.65 | $103.65 | $103.65 | $103.65 | $102.47 | 8,446 |
| 2021-09-29 | $103.66 | $103.66 | $103.66 | $103.66 | $102.48 | 9,713 |
| 2021-09-28 | $103.63 | $103.63 | $103.62 | $103.62 | $102.44 | 870 |
| 2021-09-27 | $103.64 | $103.64 | $103.20 | $103.25 | $102.07 | 13,082 |
| 2021-09-24 | $103.80 | $103.80 | $103.80 | $103.80 | $102.61 | 2,324 |
| 2021-09-23 | $103.59 | $103.59 | $103.00 | $103.00 | $101.82 | 921 |
| 2021-09-22 | $103.81 | $103.81 | $103.81 | $103.81 | $102.62 | 0 |
| 2021-09-21 | $103.81 | $103.81 | $103.81 | $103.81 | $102.62 | 0 |
| 2021-09-20 | $103.81 | $103.81 | $103.81 | $103.81 | $102.62 | 516 |
| 2021-09-17 | $103.75 | $104.50 | $103.75 | $104.50 | $103.30 | 1,233 |
| 2021-09-16 | $104.30 | $104.30 | $104.30 | $104.30 | $103.11 | 42 |
| 2021-09-15 | $104.25 | $104.30 | $104.25 | $104.30 | $102.75 | 3,114 |
| 2021-09-14 | $104.35 | $104.35 | $104.35 | $104.35 | $102.80 | 1,700 |
| 2021-09-13 | $104.23 | $104.23 | $104.23 | $104.23 | $102.68 | 125 |
| 2021-09-10 | $104.21 | $104.45 | $104.21 | $104.45 | $102.90 | 1,675 |
| 2021-09-09 | $104.15 | $104.15 | $104.15 | $104.15 | $102.60 | 0 |
| 2021-09-08 | $104.15 | $104.15 | $104.15 | $104.15 | $102.60 | 0 |
| 2021-09-07 | $104.15 | $104.15 | $104.15 | $104.15 | $102.60 | 288 |
| 2021-09-03 | $103.95 | $103.95 | $103.95 | $103.95 | $102.41 | 0 |
| 2021-09-02 | $103.95 | $103.95 | $103.95 | $103.95 | $102.41 | 0 |
| 2021-09-01 | $103.95 | $103.95 | $103.95 | $103.95 | $102.41 | 3,903 |
| 2021-08-31 | $103.95 | $103.95 | $103.95 | $103.95 | $102.41 | 514 |
| 2021-08-30 | $104.60 | $104.60 | $104.60 | $104.60 | $103.05 | 992 |
| 2021-08-27 | $103.88 | $103.88 | $103.88 | $103.88 | $102.33 | 0 |
| 2021-08-26 | $103.88 | $103.88 | $103.88 | $103.88 | $102.33 | 925 |
| 2021-08-25 | $103.89 | $105.00 | $103.89 | $105.00 | $103.44 | 3,177 |
| 2021-08-24 | $104.07 | $104.07 | $104.07 | $104.07 | $102.53 | 125 |
| 2021-08-23 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 0 |
| 2021-08-20 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 0 |
| 2021-08-19 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 0 |
| 2021-08-18 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 0 |
| 2021-08-17 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 2,605 |
| 2021-08-16 | $104.55 | $104.55 | $104.55 | $104.55 | $103.00 | 48,093 |
| 2021-08-13 | $104.12 | $104.55 | $104.12 | $104.55 | $103.00 | 1,921 |
| 2021-08-12 | $104.09 | $104.09 | $103.75 | $103.80 | $102.26 | 9,904 |
| 2021-08-11 | $103.86 | $103.86 | $103.86 | $103.86 | $102.32 | 0 |
| 2021-08-10 | $103.86 | $103.86 | $103.86 | $103.86 | $102.32 | 19,217 |
| 2021-08-09 | $103.93 | $103.94 | $103.87 | $103.91 | $102.36 | 31,708 |
| 2021-08-06 | $104.20 | $104.20 | $104.20 | $104.20 | $102.65 | 25 |
| 2021-08-05 | $104.20 | $104.20 | $104.20 | $104.20 | $102.65 | 0 |
| 2021-08-04 | $104.20 | $104.20 | $104.20 | $104.20 | $102.65 | 240 |
| 2021-08-03 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 0 |
| 2021-08-02 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 4,219 |
| 2021-07-30 | $104.40 | $104.40 | $104.40 | $104.40 | $102.85 | 295 |
| 2021-07-29 | $104.22 | $104.50 | $103.90 | $104.50 | $102.95 | 2,496 |
| 2021-07-28 | $104.00 | $104.00 | $104.00 | $104.00 | $102.45 | 26 |
| 2021-07-27 | $104.21 | $104.21 | $104.00 | $104.00 | $102.45 | 40,012 |
| 2021-07-26 | $104.25 | $104.25 | $104.18 | $104.25 | $102.70 | 15,070 |
| 2021-07-23 | $104.04 | $104.04 | $104.04 | $104.04 | $102.50 | 1,612 |
| 2021-07-22 | $104.60 | $104.60 | $103.75 | $103.75 | $102.21 | 917 |
| 2021-07-21 | $104.55 | $104.55 | $104.55 | $104.55 | $103.00 | 932 |
| 2021-07-20 | $103.99 | $104.18 | $103.99 | $104.18 | $102.63 | 4,618 |
| 2021-07-19 | $104.01 | $104.01 | $104.01 | $104.01 | $102.47 | 2,115 |
| 2021-07-16 | $104.03 | $104.03 | $104.00 | $104.00 | $102.45 | 871 |
| 2021-07-15 | $104.03 | $104.03 | $104.03 | $104.03 | $102.49 | 0 |
| 2021-07-14 | $104.03 | $104.03 | $104.03 | $104.03 | $102.49 | 1 |
| 2021-07-13 | $104.03 | $104.03 | $104.03 | $104.03 | $102.49 | 364 |
| 2021-07-12 | $103.97 | $104.14 | $103.97 | $104.14 | $102.59 | 576 |
| 2021-07-09 | $104.15 | $104.15 | $104.15 | $104.15 | $102.60 | 0 |
| 2021-07-08 | $103.99 | $104.15 | $103.99 | $104.15 | $102.60 | 3,972 |
| 2021-07-07 | $104.14 | $104.65 | $104.14 | $104.65 | $103.10 | 703 |
| 2021-07-06 | $104.45 | $104.45 | $104.45 | $104.45 | $102.90 | 0 |
| 2021-07-02 | $104.45 | $104.45 | $104.45 | $104.45 | $102.90 | 1,347 |
| 2021-07-01 | $103.98 | $103.98 | $103.98 | $103.98 | $102.44 | 0 |
| 2021-06-30 | $103.98 | $103.98 | $103.98 | $103.98 | $102.44 | 127 |
| 2021-06-29 | $103.89 | $103.89 | $103.89 | $103.89 | $102.35 | 11 |
| 2021-06-28 | $103.89 | $103.89 | $103.89 | $103.89 | $102.35 | 0 |
| 2021-06-25 | $103.89 | $103.89 | $103.89 | $103.89 | $102.35 | 1,159 |
| 2021-06-24 | $103.77 | $103.77 | $103.77 | $103.77 | $102.23 | 183 |
| 2021-06-23 | $103.78 | $103.78 | $103.78 | $103.78 | $102.24 | 0 |
| 2021-06-22 | $103.78 | $103.78 | $103.78 | $103.78 | $102.24 | 0 |
| 2021-06-21 | $103.78 | $103.78 | $103.78 | $103.78 | $102.24 | 241 |
| 2021-06-18 | $103.80 | $103.80 | $103.80 | $103.80 | $102.26 | 615 |
| 2021-06-17 | $104.00 | $104.00 | $104.00 | $104.00 | $102.46 | 1,435 |
| 2021-06-16 | $104.59 | $104.65 | $104.59 | $104.65 | $102.71 | 952 |
| 2021-06-15 | $104.57 | $104.75 | $104.56 | $104.75 | $102.81 | 5,541 |
| 2021-06-14 | $104.50 | $104.50 | $104.50 | $104.50 | $102.56 | 180 |
| 2021-06-11 | $104.49 | $104.68 | $104.49 | $104.50 | $102.56 | 1,861 |
| 2021-06-10 | $104.75 | $104.75 | $104.75 | $104.75 | $102.81 | 0 |
| 2021-06-09 | $104.75 | $104.75 | $104.75 | $104.75 | $102.81 | 383 |
| 2021-06-08 | $104.56 | $104.56 | $104.40 | $104.40 | $102.47 | 594 |
| 2021-06-07 | $104.55 | $104.55 | $104.55 | $104.55 | $102.62 | 0 |
| 2021-06-04 | $104.40 | $104.55 | $104.40 | $104.55 | $102.62 | 858 |
| 2021-06-03 | $104.31 | $104.85 | $104.31 | $104.85 | $102.91 | 842 |
| 2021-06-02 | $104.53 | $104.53 | $104.00 | $104.00 | $102.08 | 3,002 |
| 2021-06-01 | $104.30 | $104.30 | $104.30 | $104.30 | $102.37 | 2,966 |
| 2021-05-28 | $104.32 | $104.32 | $104.32 | $104.32 | $102.39 | 84 |
| 2021-05-27 | $104.32 | $104.32 | $104.32 | $104.32 | $102.39 | 46 |
| 2021-05-26 | $104.32 | $104.32 | $104.32 | $104.32 | $102.39 | 330 |
| 2021-05-25 | $104.22 | $104.22 | $104.22 | $104.22 | $102.29 | 0 |
| 2021-05-24 | $104.22 | $104.22 | $104.22 | $104.22 | $102.29 | 0 |
| 2021-05-21 | $104.42 | $104.42 | $104.22 | $104.22 | $102.29 | 2,139 |
| 2021-05-20 | $104.32 | $104.32 | $104.32 | $104.32 | $102.39 | 376 |
| 2021-05-19 | $104.36 | $104.43 | $104.09 | $104.38 | $102.45 | 3,125 |
| 2021-05-18 | $104.12 | $104.18 | $104.12 | $104.18 | $102.25 | 936 |
| 2021-05-17 | $104.90 | $104.90 | $104.90 | $104.90 | $102.96 | 0 |
| 2021-05-14 | $104.90 | $104.90 | $104.90 | $104.90 | $102.96 | 150 |
| 2021-05-13 | $104.90 | $104.90 | $104.90 | $104.90 | $102.96 | 768 |
| 2021-05-12 | $104.06 | $104.06 | $104.06 | $104.06 | $102.13 | 2,938 |
| 2021-05-11 | $104.38 | $104.38 | $104.35 | $104.35 | $102.42 | 4,019 |
| 2021-05-10 | $104.45 | $104.45 | $104.45 | $104.45 | $102.52 | 0 |
| 2021-05-07 | $104.45 | $104.45 | $104.45 | $104.45 | $102.52 | 1,399 |
| 2021-05-06 | $104.18 | $104.18 | $104.18 | $104.18 | $102.26 | 961 |
| 2021-05-05 | $104.26 | $104.26 | $104.11 | $104.11 | $102.18 | 104,144 |
| 2021-05-04 | $104.35 | $104.35 | $104.35 | $104.35 | $102.42 | 0 |
| 2021-05-03 | $104.00 | $104.35 | $104.00 | $104.35 | $102.42 | 580 |
| 2021-04-30 | $104.44 | $104.44 | $104.44 | $104.44 | $102.51 | 0 |
| 2021-04-29 | $104.44 | $104.44 | $104.44 | $104.44 | $102.51 | 584 |
| 2021-04-28 | $103.99 | $103.99 | $103.99 | $103.99 | $102.06 | 19 |
| 2021-04-27 | $103.99 | $103.99 | $103.99 | $103.99 | $102.06 | 6,905 |
| 2021-04-26 | $104.55 | $104.55 | $104.55 | $104.55 | $102.61 | 39 |
| 2021-04-23 | $104.55 | $104.55 | $104.55 | $104.55 | $102.61 | 0 |
| 2021-04-22 | $104.17 | $104.55 | $104.16 | $104.55 | $102.61 | 1,777 |
| 2021-04-21 | $104.00 | $104.00 | $103.96 | $103.96 | $102.03 | 9,679 |
| 2021-04-20 | $104.12 | $104.12 | $104.12 | $104.12 | $102.19 | 669 |
| 2021-04-19 | $104.47 | $104.47 | $104.47 | $104.47 | $102.54 | 9 |
| 2021-04-16 | $104.47 | $104.47 | $104.47 | $104.47 | $102.54 | 58 |
| 2021-04-15 | $103.96 | $104.47 | $103.94 | $104.47 | $102.54 | 2,240 |
| 2021-04-14 | $104.75 | $104.75 | $104.75 | $104.75 | $102.81 | 66 |
| 2021-04-13 | $104.75 | $104.75 | $104.75 | $104.75 | $102.81 | 110 |
| 2021-04-12 | $106.40 | $106.40 | $104.75 | $104.75 | $102.81 | 714 |
| 2021-04-09 | $103.83 | $103.83 | $99.82 | $99.82 | $97.98 | 400 |
| 2021-04-08 | $106.42 | $106.42 | $104.37 | $104.37 | $102.44 | 296 |
| 2021-04-07 | $100.43 | $106.52 | $100.43 | $106.52 | $104.54 | 721 |
| 2021-04-06 | $106.40 | $106.40 | $100.32 | $103.35 | $101.44 | 16,258 |
| 2021-04-05 | $103.38 | $103.38 | $103.38 | $103.38 | $101.47 | 192 |
| 2021-04-01 | $103.45 | $103.45 | $103.45 | $103.45 | $101.53 | 0 |
| 2021-03-31 | $103.90 | $103.90 | $103.45 | $103.45 | $101.53 | 266 |
| 2021-03-30 | $106.20 | $106.20 | $106.20 | $106.20 | $104.23 | 177 |
| 2021-03-29 | $106.28 | $106.28 | $104.25 | $104.25 | $102.32 | 431 |
| 2021-03-26 | $106.26 | $106.26 | $103.88 | $104.20 | $102.27 | 1,523 |
| 2021-03-25 | $103.89 | $106.60 | $103.89 | $106.60 | $104.63 | 1,497 |
| 2021-03-24 | $106.16 | $106.21 | $103.83 | $103.83 | $101.91 | 818 |
| 2021-03-23 | $104.15 | $104.15 | $104.15 | $104.15 | $102.22 | 14 |
| 2021-03-22 | $104.15 | $104.15 | $104.15 | $104.15 | $102.22 | 0 |
| 2021-03-19 | $100.18 | $106.96 | $100.18 | $104.15 | $102.22 | 1,230 |
| 2021-03-18 | $103.54 | $103.54 | $103.54 | $103.54 | $101.62 | 6,531 |
| 2021-03-17 | $103.83 | $103.83 | $103.83 | $103.83 | $101.91 | 0 |
| 2021-03-16 | $103.83 | $103.83 | $103.83 | $103.83 | $101.91 | 630 |
| 2021-03-15 | $106.15 | $106.15 | $103.79 | $103.79 | $101.87 | 782 |
| 2021-03-12 | $103.75 | $103.75 | $103.75 | $103.75 | $101.83 | 6,609 |
| 2021-03-11 | $99.95 | $103.25 | $99.95 | $103.25 | $101.34 | 1,377 |
| 2021-03-10 | $103.80 | $103.80 | $103.80 | $103.80 | $101.47 | 202 |
| 2021-03-09 | $107.29 | $107.29 | $107.29 | $107.29 | $104.87 | 50 |
| 2021-03-08 | $103.82 | $107.29 | $103.82 | $107.29 | $104.87 | 1,129 |
| 2021-03-05 | $104.29 | $104.29 | $104.29 | $104.29 | $101.94 | 48 |
| 2021-03-04 | $104.29 | $104.29 | $104.29 | $104.29 | $101.94 | 297 |
| 2021-03-03 | $104.29 | $104.29 | $104.29 | $104.29 | $101.94 | 2,393 |
| 2021-03-02 | $100.94 | $104.90 | $100.84 | $103.80 | $101.47 | 7,456 |
| 2021-03-01 | $103.95 | $103.95 | $103.95 | $103.95 | $101.61 | 48 |
| 2021-02-26 | $97.52 | $103.95 | $97.52 | $103.95 | $101.61 | 900 |
| 2021-02-25 | $104.90 | $104.90 | $104.90 | $104.90 | $102.54 | 5,117 |
| 2021-02-24 | $104.47 | $104.90 | $104.47 | $104.90 | $102.54 | 5,117 |
| 2021-02-23 | $100.26 | $104.25 | $100.26 | $104.25 | $101.91 | 6,250 |
| 2021-02-22 | $104.81 | $104.81 | $104.81 | $104.81 | $102.46 | 7,618 |
| 2021-02-19 | $104.25 | $104.25 | $104.25 | $104.25 | $101.91 | 400 |
| 2021-02-18 | $104.89 | $104.89 | $104.89 | $104.89 | $102.53 | 0 |
| 2021-02-17 | $104.81 | $104.89 | $104.81 | $104.89 | $102.53 | 4,874 |
| 2021-02-16 | $104.84 | $104.84 | $104.84 | $104.84 | $102.49 | 500 |
| 2021-02-12 | $104.27 | $104.27 | $104.27 | $104.27 | $101.92 | 1,744 |
| 2021-02-11 | $104.94 | $104.94 | $104.94 | $104.94 | $102.58 | 0 |
| 2021-02-10 | $104.94 | $104.94 | $104.94 | $104.94 | $102.58 | 0 |
| 2021-02-09 | $104.94 | $104.94 | $104.94 | $104.94 | $102.58 | 0 |
| 2021-02-08 | $104.94 | $104.94 | $104.94 | $104.94 | $102.58 | 3,215 |
| 2021-02-05 | $104.90 | $104.90 | $101.24 | $101.24 | $98.97 | 2,488 |
| 2021-02-04 | $107.22 | $107.22 | $104.67 | $104.67 | $102.31 | 292 |
| 2021-02-03 | $104.67 | $104.67 | $104.56 | $104.56 | $102.21 | 8,540 |
| 2021-02-02 | $105.05 | $105.05 | $105.05 | $105.05 | $102.69 | 0 |
| 2021-02-01 | $104.89 | $105.05 | $100.53 | $105.05 | $102.69 | 6,951 |
| 2021-01-29 | $104.69 | $104.69 | $104.52 | $104.52 | $102.17 | 2,689 |
| 2021-01-28 | $104.56 | $104.56 | $104.56 | $104.56 | $102.21 | 200 |
| 2021-01-27 | $104.77 | $104.77 | $104.77 | $104.77 | $102.42 | 95 |
| 2021-01-26 | $104.58 | $104.77 | $104.58 | $104.77 | $102.42 | 3,456 |
| 2021-01-25 | $104.53 | $104.88 | $104.52 | $104.86 | $102.50 | 11,589 |
| 2021-01-22 | $104.52 | $104.84 | $104.52 | $104.84 | $102.49 | 1,127 |
| 2021-01-21 | $104.15 | $104.15 | $104.00 | $104.00 | $101.66 | 366 |
| 2021-01-20 | $104.57 | $104.57 | $104.00 | $104.00 | $101.66 | 540 |
| 2021-01-19 | $104.57 | $104.57 | $104.57 | $104.57 | $102.22 | 0 |
| 2021-01-15 | $104.53 | $104.57 | $104.53 | $104.57 | $102.22 | 2,517 |
| 2021-01-14 | $104.83 | $104.83 | $104.51 | $104.81 | $102.46 | 4,859 |
| 2021-01-13 | $104.74 | $104.80 | $104.74 | $104.80 | $102.45 | 2,652 |
| 2021-01-12 | $104.60 | $107.15 | $104.60 | $107.15 | $104.74 | 789 |
| 2021-01-11 | $104.69 | $104.77 | $104.69 | $104.76 | $102.41 | 7,180 |
| 2021-01-08 | $104.86 | $104.86 | $104.86 | $104.86 | $102.50 | 0 |
| 2021-01-07 | $104.86 | $104.86 | $104.86 | $104.86 | $102.50 | 0 |
| 2021-01-06 | $104.86 | $104.86 | $104.86 | $104.86 | $102.50 | 694 |
| 2021-01-05 | $104.86 | $104.86 | $104.86 | $104.86 | $102.50 | 0 |
| 2021-01-04 | $104.86 | $104.86 | $104.86 | $104.86 | $102.50 | 1,908 |
| 2020-12-31 | $104.87 | $104.87 | $104.87 | $104.87 | $102.51 | 0 |
| 2020-12-30 | $104.87 | $104.87 | $104.87 | $104.87 | $102.51 | 0 |
| 2020-12-29 | $104.87 | $104.87 | $104.87 | $104.87 | $102.51 | 360 |
| 2020-12-28 | $104.00 | $104.00 | $103.50 | $104.00 | $101.66 | 12,780 |
| 2020-12-24 | $104.41 | $104.41 | $104.41 | $104.41 | $102.06 | 0 |
| 2020-12-23 | $104.41 | $104.41 | $104.41 | $104.41 | $102.06 | 0 |
| 2020-12-22 | $104.41 | $104.41 | $104.41 | $104.41 | $102.06 | 6,450 |
| 2020-12-21 | $105.10 | $105.10 | $105.10 | $105.10 | $102.74 | 0 |
| 2020-12-18 | $105.10 | $105.10 | $105.10 | $105.10 | $102.74 | 350 |
| 2020-12-17 | $100.53 | $100.53 | $100.53 | $100.53 | $98.27 | 0 |
| 2020-12-16 | $100.53 | $100.53 | $100.53 | $100.53 | $98.27 | 0 |
| 2020-12-15 | $100.53 | $100.53 | $100.53 | $100.53 | $98.27 | 246 |
| 2020-12-14 | $104.59 | $104.59 | $104.59 | $104.59 | $102.24 | 0 |
| 2020-12-11 | $104.57 | $104.59 | $104.57 | $104.59 | $102.24 | 2,857 |
| 2020-12-10 | $104.19 | $104.19 | $104.19 | $104.19 | $101.85 | 245 |
| 2020-12-09 | $104.19 | $104.19 | $104.19 | $104.19 | $101.85 | 2,139 |
| 2020-12-08 | $104.89 | $104.89 | $104.89 | $104.89 | $102.53 | 220 |
| 2020-12-07 | $105.08 | $105.08 | $104.97 | $104.97 | $102.61 | 4,774 |
| 2020-12-04 | $104.45 | $104.45 | $104.45 | $104.45 | $102.10 | 333 |
| 2020-12-03 | $105.05 | $105.10 | $104.80 | $104.80 | $102.44 | 6,380 |
| 2020-12-02 | $104.72 | $104.72 | $104.72 | $104.72 | $102.37 | 3,809 |
| 2020-12-01 | $104.72 | $104.72 | $104.72 | $104.72 | $102.37 | 10 |
| 2020-11-30 | $104.72 | $104.72 | $104.72 | $104.72 | $102.37 | 50 |
| 2020-11-27 | $104.72 | $104.72 | $104.72 | $104.72 | $102.37 | 0 |
| 2020-11-25 | $104.72 | $104.72 | $104.72 | $104.72 | $102.37 | 0 |
| 2020-11-24 | $104.72 | $104.72 | $104.72 | $104.72 | $102.37 | 2,241 |
| 2020-11-23 | $104.70 | $104.70 | $104.70 | $104.70 | $102.35 | 414 |
| 2020-11-20 | $104.81 | $104.81 | $104.81 | $104.81 | $102.45 | 1,763 |
| 2020-11-19 | $104.92 | $104.92 | $104.92 | $104.92 | $102.56 | 2,109 |
| 2020-11-18 | $99.55 | $99.55 | $99.55 | $99.55 | $97.32 | 0 |
| 2020-11-17 | $104.51 | $104.51 | $99.55 | $99.55 | $97.32 | 1,380 |
| 2020-11-16 | $103.95 | $103.95 | $103.95 | $103.95 | $101.61 | 0 |
| 2020-11-13 | $103.95 | $103.95 | $103.95 | $103.95 | $101.61 | 0 |
| 2020-11-12 | $103.95 | $103.95 | $103.95 | $103.95 | $101.61 | 0 |
| 2020-11-11 | $103.95 | $103.95 | $103.95 | $103.95 | $101.61 | 144 |
| 2020-11-10 | $104.17 | $104.17 | $104.17 | $104.17 | $101.83 | 0 |
| 2020-11-09 | $104.78 | $104.78 | $104.16 | $104.17 | $101.83 | 764 |
| 2020-11-06 | $104.80 | $104.80 | $104.80 | $104.80 | $102.44 | 0 |
| 2020-11-05 | $104.80 | $104.80 | $104.80 | $104.80 | $102.44 | 60 |
| 2020-11-04 | $104.80 | $104.80 | $104.80 | $104.80 | $102.44 | 55 |
| 2020-11-03 | $104.80 | $104.80 | $104.80 | $104.80 | $102.44 | 525 |
| 2020-11-02 | $105.00 | $105.00 | $105.00 | $105.00 | $102.64 | 0 |
| 2020-10-30 | $105.00 | $105.00 | $105.00 | $105.00 | $102.64 | 0 |
| 2020-10-29 | $105.00 | $105.00 | $105.00 | $105.00 | $102.64 | 0 |
| 2020-10-28 | $104.61 | $105.00 | $104.61 | $105.00 | $102.64 | 2,040 |
| 2020-10-27 | $104.65 | $104.65 | $104.65 | $104.65 | $102.30 | 0 |
| 2020-10-26 | $104.65 | $104.65 | $104.65 | $104.65 | $102.30 | 0 |
| 2020-10-23 | $104.65 | $104.65 | $104.65 | $104.65 | $102.30 | 0 |
| 2020-10-22 | $104.65 | $104.65 | $104.65 | $104.65 | $102.30 | 55 |
| 2020-10-21 | $104.37 | $104.65 | $104.37 | $104.65 | $102.30 | 2,968 |
| 2020-10-20 | $104.69 | $104.69 | $104.69 | $104.69 | $102.34 | 0 |
| 2020-10-19 | $104.69 | $104.69 | $104.69 | $104.69 | $102.34 | 175 |
| 2020-10-16 | $98.32 | $98.32 | $98.32 | $98.32 | $96.11 | 61 |
| 2020-10-15 | $98.32 | $98.32 | $98.32 | $98.32 | $96.11 | 0 |
| 2020-10-14 | $98.32 | $98.32 | $98.32 | $98.32 | $96.11 | 57 |
| 2020-10-13 | $98.32 | $98.32 | $98.32 | $98.32 | $96.11 | 114 |
| 2020-10-12 | $104.05 | $104.05 | $104.05 | $104.05 | $101.71 | 0 |
| 2020-10-09 | $104.05 | $104.05 | $104.05 | $104.05 | $101.71 | 527 |
| 2020-10-08 | $97.06 | $97.06 | $97.06 | $97.06 | $94.87 | 0 |
| 2020-10-07 | $97.06 | $97.06 | $97.06 | $97.06 | $94.87 | 0 |
| 2020-10-06 | $97.06 | $97.06 | $97.06 | $97.06 | $94.87 | 111 |
| 2020-10-05 | $104.57 | $104.57 | $104.57 | $104.57 | $102.21 | 9,585 |
| 2020-10-02 | $104.36 | $104.36 | $104.36 | $104.36 | $102.01 | 28,735 |
| 2020-10-01 | $104.28 | $104.28 | $104.28 | $104.28 | $101.93 | 690 |
| 2020-09-30 | $104.19 | $104.19 | $104.19 | $104.19 | $101.84 | 0 |
| 2020-09-29 | $104.16 | $104.19 | $104.16 | $104.19 | $101.84 | 1,088 |
| 2020-09-28 | $104.15 | $104.15 | $104.15 | $104.15 | $101.81 | 0 |
| 2020-09-25 | $104.15 | $104.15 | $104.15 | $104.15 | $101.81 | 0 |
| 2020-09-24 | $104.15 | $104.15 | $104.15 | $104.15 | $101.81 | 145 |
| 2020-09-23 | $104.56 | $104.56 | $104.56 | $104.56 | $102.21 | 5,745 |
| 2020-09-22 | $104.00 | $104.00 | $104.00 | $104.00 | $101.66 | 196 |
| 2020-09-21 | $104.59 | $104.59 | $104.59 | $104.59 | $102.24 | 23 |
| 2020-09-18 | $104.59 | $104.59 | $104.59 | $104.59 | $102.24 | 1,333 |
| 2020-09-17 | $104.62 | $105.00 | $104.32 | $105.00 | $102.64 | 11,541 |
| 2020-09-16 | $104.50 | $104.50 | $104.50 | $104.50 | $102.15 | 23 |
| 2020-09-15 | $104.50 | $104.50 | $104.50 | $104.50 | $102.15 | 95 |
| 2020-09-14 | $104.50 | $104.50 | $104.50 | $104.50 | $102.15 | 0 |
| 2020-09-11 | $104.50 | $104.50 | $104.50 | $104.50 | $102.15 | 0 |
| 2020-09-10 | $104.50 | $104.50 | $104.50 | $104.50 | $102.15 | 0 |
| 2020-09-09 | $105.55 | $105.55 | $104.50 | $104.50 | $102.15 | 2,250 |
| 2020-09-08 | $105.12 | $105.12 | $105.12 | $105.12 | $102.76 | 0 |
| 2020-09-04 | $105.12 | $105.12 | $105.12 | $105.12 | $102.76 | 554 |
| 2020-09-03 | $105.08 | $105.08 | $105.08 | $105.08 | $102.72 | 0 |
| 2020-09-02 | $105.08 | $105.08 | $105.08 | $105.08 | $102.72 | 527 |
| 2020-09-01 | $104.10 | $104.10 | $104.10 | $104.10 | $101.76 | 0 |
| 2020-08-31 | $104.10 | $104.10 | $104.10 | $104.10 | $101.76 | 2,101 |
| 2020-08-28 | $104.71 | $104.71 | $104.71 | $104.71 | $102.35 | 0 |
| 2020-08-27 | $104.71 | $104.71 | $104.71 | $104.71 | $102.35 | 0 |
| 2020-08-26 | $104.75 | $104.85 | $104.71 | $104.71 | $102.35 | 592 |
| 2020-08-25 | $105.06 | $105.06 | $105.06 | $105.06 | $102.70 | 0 |
| 2020-08-24 | $105.06 | $105.06 | $105.06 | $105.06 | $102.70 | 0 |
| 2020-08-21 | $105.06 | $105.06 | $105.06 | $105.06 | $102.70 | 1,769 |
| 2020-08-20 | $105.02 | $105.02 | $105.02 | $105.02 | $102.66 | 0 |
| 2020-08-19 | $105.02 | $105.02 | $105.02 | $105.02 | $102.66 | 0 |
| 2020-08-18 | $105.02 | $105.02 | $105.02 | $105.02 | $102.66 | 0 |
| 2020-08-17 | $105.02 | $105.02 | $105.02 | $105.02 | $102.66 | 0 |
| 2020-08-14 | $104.96 | $105.02 | $104.94 | $105.02 | $102.66 | 4,810 |
| 2020-08-13 | $104.05 | $104.05 | $104.05 | $104.05 | $101.71 | 0 |
| 2020-08-12 | $104.05 | $104.05 | $104.05 | $104.05 | $101.71 | 2,512 |
| 2020-08-11 | $105.26 | $105.26 | $105.26 | $105.26 | $102.89 | 0 |
| 2020-08-10 | $105.26 | $105.26 | $105.26 | $105.26 | $102.89 | 0 |
| 2020-08-07 | $105.26 | $105.26 | $105.26 | $105.26 | $102.89 | 12,380 |
| 2020-08-06 | $99.03 | $99.03 | $99.03 | $99.03 | $96.80 | 374 |
| 2020-08-05 | $104.85 | $104.85 | $104.85 | $104.85 | $102.49 | 7,050 |
| 2020-08-04 | $104.97 | $104.97 | $104.97 | $104.97 | $102.61 | 5,768 |
| 2020-08-03 | $104.84 | $104.84 | $104.84 | $104.84 | $102.49 | 12 |
| 2020-07-31 | $104.84 | $104.84 | $104.84 | $104.84 | $102.49 | 0 |
| 2020-07-30 | $104.84 | $104.84 | $104.84 | $104.84 | $102.49 | 76 |
| 2020-07-29 | $104.84 | $104.84 | $104.84 | $104.84 | $102.49 | 716 |
| 2020-07-28 | $104.82 | $104.82 | $104.82 | $104.82 | $102.46 | 96 |
| 2020-07-27 | $104.82 | $104.82 | $104.82 | $104.82 | $102.46 | 48 |
| 2020-07-24 | $98.87 | $237.05 | $98.87 | $104.82 | $102.46 | 4,477 |
| 2020-07-23 | $98.55 | $98.55 | $98.55 | $98.55 | $96.33 | 475 |
| 2020-07-22 | $98.55 | $98.55 | $98.55 | $98.55 | $96.33 | 0 |
| 2020-07-14 | $98.55 | $98.55 | $98.55 | $98.55 | $96.33 | 475 |
| 2020-07-07 | $98.55 | $98.55 | $98.55 | $98.55 | $96.33 | 6,034 |
| 2020-06-29 | $105.25 | $105.25 | $105.25 | $105.25 | $102.88 | 125 |
| 2020-06-26 | $104.35 | $104.35 | $104.35 | $104.35 | $102.00 | 145 |
| 2020-06-24 | $104.35 | $104.35 | $104.35 | $104.35 | $102.01 | 335 |
| 2020-06-23 | $104.46 | $104.46 | $104.45 | $104.46 | $102.11 | 29,210 |
| 2020-06-22 | $104.28 | $104.28 | $104.24 | $104.24 | $101.90 | 15,916 |
| 2020-06-19 | $104.33 | $104.33 | $104.33 | $104.33 | $101.99 | 12,700 |
| 2020-06-17 | $103.98 | $103.98 | $103.98 | $103.98 | $101.64 | 626 |
| 2020-06-12 | $98.48 | $98.48 | $98.48 | $98.48 | $96.27 | 2,000 |
| 2020-06-10 | $104.46 | $105.25 | $104.37 | $105.25 | $102.88 | 1,559 |
| 2020-06-09 | $104.46 | $104.46 | $104.42 | $104.42 | $102.07 | 1,482 |
| 2020-06-05 | $104.37 | $104.37 | $104.37 | $104.37 | $102.02 | 21 |
| 2020-06-04 | $104.37 | $104.37 | $104.37 | $104.37 | $102.02 | 9,938 |
| 2020-05-29 | $104.16 | $104.16 | $104.16 | $104.16 | $101.82 | 220 |
| 2020-05-28 | $104.14 | $104.14 | $104.14 | $104.14 | $101.80 | 1,540 |
| 2020-05-26 | $103.89 | $103.89 | $103.89 | $103.89 | $101.55 | 500 |
| 2020-05-22 | $103.68 | $104.75 | $103.68 | $104.75 | $102.39 | 5,407 |
| 2020-05-21 | $103.51 | $103.51 | $103.51 | $103.51 | $101.18 | 4,850 |
| 2020-05-18 | $103.51 | $103.51 | $103.51 | $103.51 | $101.18 | 3,932 |
| 2020-05-15 | $98.23 | $98.23 | $98.23 | $98.23 | $96.02 | 425 |
| 2020-05-07 | $103.26 | $103.26 | $103.26 | $103.26 | $100.94 | 354 |
| 2020-05-04 | $97.90 | $97.90 | $97.90 | $97.90 | $95.70 | 1,786 |
| 2020-04-28 | $97.90 | $97.90 | $97.90 | $97.90 | $95.70 | 2,442 |
| 2020-04-27 | $102.57 | $103.03 | $102.57 | $103.03 | $100.71 | 12,068 |
| 2020-04-24 | $102.40 | $103.50 | $102.40 | $103.50 | $101.17 | 4,317 |
| 2020-04-23 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 32 |
| 2020-04-22 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 2,139 |
| 2020-04-20 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 831 |
| 2020-04-16 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 1,000 |
| 2020-04-14 | $102.95 | $102.95 | $102.95 | $102.95 | $100.63 | 7,500 |
| 2020-04-09 | $100.55 | $100.55 | $100.55 | $100.55 | $98.29 | 0 |
| 2020-04-08 | $101.16 | $101.16 | $101.15 | $101.16 | $98.88 | 3,938 |
| 2020-04-07 | $100.60 | $100.60 | $100.60 | $100.60 | $98.34 | 1,812 |
| 2020-04-06 | $100.55 | $100.55 | $100.55 | $100.55 | $98.29 | 5,100 |
| 2020-03-30 | $98.20 | $98.20 | $98.20 | $98.20 | $95.99 | 11,416 |
| 2020-03-27 | $98.00 | $98.00 | $98.00 | $98.00 | $95.80 | 80 |
| 2020-03-26 | $92.40 | $98.00 | $92.40 | $98.00 | $95.80 | 2,678 |
| 2020-03-24 | $95.49 | $95.49 | $95.49 | $95.49 | $93.34 | 200 |
| 2020-03-23 | $93.90 | $93.90 | $93.50 | $93.50 | $91.40 | 1,893 |
| 2020-03-19 | $98.20 | $98.20 | $98.20 | $98.20 | $95.99 | 1,543 |
| 2020-03-13 | $98.20 | $98.20 | $98.20 | $98.20 | $95.99 | 13,273 |
| 2020-03-09 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 500 |
| 2020-03-06 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 10 |
| 2020-02-28 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 2,310 |
| 2020-02-27 | $103.57 | $103.57 | $103.57 | $103.57 | $101.24 | 100 |
| 2020-02-25 | $103.47 | $103.47 | $103.47 | $103.47 | $101.14 | 526 |
| 2020-02-24 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 100 |
| 2020-02-21 | $103.36 | $103.36 | $103.36 | $103.36 | $101.03 | 5,100 |
| 2020-02-19 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 341 |
| 2020-02-18 | $103.13 | $103.18 | $101.00 | $101.00 | $98.73 | 16,327 |
| 2020-02-13 | $103.09 | $103.10 | $103.09 | $103.09 | $100.77 | 2,382 |
| 2020-02-12 | $103.21 | $103.30 | $103.21 | $103.21 | $100.89 | 2,600 |
| 2020-02-11 | $103.05 | $103.05 | $103.05 | $103.05 | $100.73 | 47 |
| 2020-02-10 | $103.05 | $103.05 | $103.05 | $103.05 | $100.73 | 14 |
| 2020-02-07 | $103.05 | $103.05 | $103.05 | $103.05 | $100.73 | 100 |
| 2020-02-06 | $102.90 | $102.90 | $102.90 | $102.90 | $100.59 | 849 |
| 2020-02-03 | $102.90 | $102.90 | $102.90 | $102.90 | $100.59 | 33 |
| 2020-01-31 | $102.90 | $102.90 | $102.90 | $102.90 | $100.59 | 8,170 |
| 2020-01-30 | $102.90 | $102.90 | $102.90 | $102.90 | $100.58 | 988 |
| 2020-01-29 | $102.90 | $102.90 | $102.90 | $102.90 | $100.58 | 397 |
| 2020-01-24 | $103.10 | $103.10 | $103.10 | $103.10 | $100.78 | 1,355 |
| 2020-01-23 | $103.10 | $103.10 | $103.10 | $103.10 | $100.78 | 243 |
| 2020-01-21 | $102.71 | $102.71 | $102.71 | $102.71 | $100.40 | 1,107 |
| 2020-01-16 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 1,600 |
| 2020-01-13 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 360 |
| 2020-01-10 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 11 |
| 2020-01-06 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 110 |
| 2020-01-02 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 24 |
| 2019-12-24 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 3,361 |
| 2019-12-20 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 101 |
| 2019-12-18 | $102.35 | $102.35 | $101.00 | $101.00 | $98.73 | 746 |
| 2019-12-11 | $103.05 | $103.05 | $103.05 | $103.05 | $100.73 | 222 |
| 2019-12-10 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 1,605 |
| 2019-12-04 | $101.00 | $103.00 | $101.00 | $103.00 | $100.68 | 2,281 |
| 2019-12-02 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 2,170 |
| 2019-11-27 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 1,650 |
| 2019-11-21 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 8,625 |
| 2019-11-20 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 37 |
| 2019-11-19 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 1,872 |
| 2019-11-14 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 115 |
| 2019-11-13 | $104.00 | $104.00 | $104.00 | $104.00 | $101.66 | 3 |
| 2019-11-08 | $104.00 | $104.00 | $104.00 | $104.00 | $101.66 | 2,488 |
| 2019-11-06 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 4,669 |
| 2019-11-05 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 8,282 |
| 2019-10-23 | $99.41 | $99.41 | $99.41 | $99.41 | $97.17 | 900 |
| 2019-10-22 | $99.41 | $99.41 | $99.41 | $99.41 | $97.17 | 315 |
| 2019-10-15 | $102.75 | $102.75 | $102.75 | $102.75 | $100.44 | 800 |
| 2019-10-14 | $102.75 | $102.75 | $102.75 | $102.75 | $100.44 | 1,095 |
| 2019-10-11 | $102.48 | $102.48 | $102.48 | $102.48 | $100.17 | 120 |
| 2019-10-10 | $102.48 | $102.48 | $102.48 | $102.48 | $100.17 | 2,850 |
| 2019-10-09 | $99.90 | $99.90 | $99.90 | $99.90 | $97.65 | 3,750 |
| 2019-10-03 | $99.90 | $99.90 | $99.90 | $99.90 | $97.65 | 1,933 |
| 2019-09-30 | $99.90 | $99.90 | $99.90 | $99.90 | $97.65 | 3,339 |
| 2019-09-20 | $99.19 | $99.19 | $99.19 | $99.19 | $96.96 | 1,485 |
| 2019-09-19 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 279 |
| 2019-09-17 | $100.28 | $100.28 | $100.28 | $100.28 | $98.03 | 1,895 |
| 2019-09-16 | $102.55 | $102.55 | $102.55 | $102.55 | $100.24 | 2 |
| 2019-09-12 | $102.55 | $102.55 | $102.55 | $102.55 | $100.24 | 5,705 |
| 2019-09-11 | $102.55 | $102.55 | $102.55 | $102.55 | $100.24 | 723 |
| 2019-09-10 | $103.00 | $103.00 | $102.55 | $102.55 | $100.24 | 5,981 |
| 2019-09-04 | $102.79 | $102.79 | $102.79 | $102.79 | $100.48 | 6,110 |
| 2019-09-03 | $102.79 | $102.79 | $102.79 | $102.79 | $100.48 | 7,012 |
| 2019-08-30 | $101.14 | $101.14 | $101.14 | $101.14 | $98.87 | 2,175 |
| 2019-08-26 | $103.20 | $103.20 | $103.20 | $103.20 | $100.88 | 1,338 |
| 2019-08-21 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 100 |
| 2019-08-16 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 700 |
| 2019-08-15 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 1,420 |
| 2019-08-12 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 1,048 |
| 2019-08-09 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 927 |
| 2019-08-08 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 10,897 |
| 2019-08-05 | $99.88 | $99.88 | $99.88 | $99.88 | $97.63 | 573 |
| 2019-07-31 | $102.37 | $102.37 | $102.37 | $102.37 | $100.07 | 1,219 |
| 2019-07-30 | $102.20 | $102.20 | $101.23 | $101.23 | $98.95 | 901 |
| 2019-07-22 | $101.75 | $101.75 | $101.75 | $101.75 | $99.46 | 7,000 |
| 2019-07-17 | $102.15 | $102.15 | $102.15 | $102.15 | $99.85 | 1,443 |
| 2019-07-16 | $102.04 | $102.04 | $102.04 | $102.04 | $99.75 | 4,584 |
| 2019-07-12 | $102.15 | $102.15 | $102.15 | $102.15 | $99.85 | 2,136 |
| 2019-07-09 | $101.95 | $102.15 | $101.95 | $102.15 | $99.85 | 12,075 |
| 2019-07-08 | $101.65 | $101.65 | $101.65 | $101.65 | $99.36 | 263 |
| 2019-07-03 | $102.30 | $102.30 | $102.30 | $102.30 | $100.00 | 180 |
| 2019-07-02 | $101.91 | $101.91 | $101.91 | $101.91 | $99.62 | 1,220 |
| 2019-07-01 | $101.85 | $101.91 | $101.85 | $101.91 | $99.62 | 2,588 |
| 2019-06-27 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 4,915 |
| 2019-06-26 | $101.75 | $101.75 | $101.75 | $101.75 | $99.46 | 150 |
| 2019-06-20 | $101.86 | $101.90 | $101.86 | $101.90 | $99.60 | 1,380 |
| 2019-06-19 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 980 |
| 2019-06-17 | $101.05 | $101.05 | $101.05 | $101.05 | $98.78 | 782 |
| 2019-06-12 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 534 |
| 2019-06-07 | $102.40 | $102.40 | $102.40 | $102.40 | $100.10 | 12,932 |
| 2019-06-06 | $101.91 | $101.91 | $101.91 | $101.91 | $99.62 | 246 |
| 2019-06-05 | $102.30 | $102.30 | $101.85 | $101.85 | $99.56 | 858 |
| 2019-06-04 | $102.05 | $102.05 | $101.48 | $101.48 | $99.20 | 3,525 |
| 2019-06-03 | $101.45 | $101.45 | $101.45 | $101.45 | $99.17 | 349 |
| 2019-05-29 | $101.75 | $101.75 | $101.75 | $101.75 | $99.46 | 500 |
| 2019-05-22 | $101.75 | $101.75 | $101.75 | $101.75 | $99.46 | 1,747 |
| 2019-05-20 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 38 |
| 2019-05-17 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 8,578 |
| 2019-05-14 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 601 |
| 2019-05-10 | $101.43 | $101.43 | $101.43 | $101.43 | $99.15 | 14 |
| 2019-05-09 | $101.43 | $101.43 | $101.43 | $101.43 | $99.15 | 97 |
| 2019-05-08 | $101.43 | $101.43 | $101.43 | $101.43 | $99.15 | 576 |
| 2019-05-07 | $100.95 | $100.95 | $100.95 | $100.95 | $98.68 | 18,700 |
| 2019-05-02 | $100.95 | $100.95 | $100.95 | $100.95 | $98.68 | 2,991 |
| 2019-04-30 | $100.85 | $100.85 | $100.85 | $100.85 | $98.58 | 1,390 |
| 2019-04-29 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 20 |
| 2019-04-26 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 15 |
| 2019-04-25 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 249 |
| 2019-04-24 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 1,199 |
| 2019-04-23 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 824 |
| 2019-04-18 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 2,318 |
| 2019-04-16 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 125 |
| 2019-04-15 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 1,880 |
| 2019-04-12 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 7,637 |
| 2019-04-11 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 495 |
| 2019-04-10 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 4,905 |
| 2019-04-09 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 4,989 |
| 2019-04-08 | $101.08 | $101.08 | $101.08 | $101.08 | $98.81 | 7,156 |
| 2019-04-05 | $100.70 | $100.70 | $100.70 | $100.70 | $98.44 | 750 |
| 2019-04-01 | $100.70 | $100.70 | $100.70 | $100.70 | $98.44 | 900 |
| 2019-03-28 | $100.70 | $100.70 | $100.70 | $100.70 | $98.44 | 129 |
| 2019-03-26 | $100.70 | $100.70 | $100.70 | $100.70 | $98.44 | 298 |
| 2019-03-25 | $100.25 | $100.25 | $100.25 | $100.25 | $98.00 | 1,432 |
| 2019-03-21 | $100.25 | $100.25 | $100.25 | $100.25 | $98.00 | 1,492 |
| 2019-03-18 | $99.60 | $99.60 | $99.60 | $99.60 | $97.36 | 913 |
| 2019-03-13 | $99.60 | $99.60 | $99.60 | $99.60 | $97.36 | 1,412 |
| 2019-03-08 | $100.75 | $100.95 | $99.60 | $99.60 | $97.36 | 1,600 |
| 2019-03-04 | $100.80 | $100.80 | $100.80 | $100.80 | $98.53 | 1,415 |
| 2019-02-27 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 637 |
| 2019-02-21 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 100 |
| 2019-02-19 | $100.46 | $101.15 | $100.46 | $101.15 | $98.88 | 789 |
| 2019-02-14 | $100.64 | $100.64 | $100.64 | $100.64 | $98.38 | 247 |
| 2019-02-13 | $100.65 | $100.90 | $100.65 | $100.90 | $98.63 | 636 |
| 2019-02-11 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 550 |
| 2019-02-08 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 1,006 |
| 2019-02-06 | $100.25 | $100.25 | $100.25 | $100.25 | $98.00 | 5,359 |
| 2019-02-05 | $100.46 | $101.25 | $100.15 | $101.25 | $98.97 | 12,375 |
| 2019-02-01 | $100.39 | $100.39 | $100.39 | $100.39 | $98.13 | 3,733 |
| 2019-01-31 | $100.15 | $100.15 | $100.15 | $100.15 | $97.90 | 490 |
| 2019-01-30 | $100.15 | $100.15 | $100.15 | $100.15 | $97.90 | 850 |
| 2019-01-29 | $100.15 | $100.15 | $100.15 | $100.15 | $97.90 | 2,170 |
| 2019-01-28 | $100.10 | $100.10 | $100.10 | $100.10 | $97.85 | 20,129 |
| 2019-01-23 | $99.85 | $100.10 | $99.85 | $100.10 | $97.85 | 12,179 |
| 2019-01-22 | $99.50 | $99.50 | $99.50 | $99.50 | $97.26 | 206 |
| 2019-01-18 | $99.50 | $99.50 | $99.50 | $99.50 | $97.26 | 280 |
| 2019-01-15 | $97.84 | $97.84 | $97.84 | $97.84 | $95.64 | 1,690 |
| 2019-01-14 | $99.40 | $99.40 | $99.40 | $99.40 | $97.16 | 10,010 |
| 2019-01-10 | $99.65 | $99.65 | $99.65 | $99.65 | $97.41 | 2,515 |
| 2019-01-08 | $98.87 | $98.87 | $98.87 | $98.87 | $96.65 | 36 |
| 2019-01-04 | $98.87 | $98.87 | $98.87 | $98.87 | $96.65 | 440 |
| 2018-12-31 | $98.87 | $98.87 | $98.87 | $98.87 | $96.65 | 5,245 |
| 2018-12-21 | $98.87 | $98.87 | $98.87 | $98.87 | $96.65 | 4,800 |
| 2018-12-20 | $98.87 | $98.87 | $98.87 | $98.87 | $96.65 | 1,522 |
| 2018-12-17 | $98.55 | $98.55 | $98.55 | $98.55 | $96.33 | 810 |
| 2018-12-14 | $98.60 | $98.60 | $98.55 | $98.55 | $96.33 | 811 |
| 2018-12-11 | $98.90 | $98.90 | $98.90 | $98.90 | $96.68 | 169 |
| 2018-12-06 | $96.80 | $96.80 | $96.80 | $96.80 | $94.62 | 650 |
| 2018-12-04 | $96.80 | $96.80 | $96.80 | $96.80 | $94.62 | 4,305 |
| 2018-11-30 | $99.25 | $99.25 | $99.25 | $99.25 | $97.02 | 1,307 |
| 2018-11-29 | $99.25 | $99.25 | $99.25 | $99.25 | $97.02 | 12,475 |
| 2018-11-21 | $99.25 | $99.25 | $98.82 | $99.25 | $97.02 | 6,230 |
| 2018-11-20 | $98.95 | $98.95 | $98.95 | $98.95 | $96.73 | 416 |
| 2018-11-19 | $98.95 | $98.95 | $98.95 | $98.95 | $96.73 | 50 |
| 2018-11-16 | $98.95 | $98.95 | $98.95 | $98.95 | $96.73 | 272 |
| 2018-11-14 | $98.95 | $98.95 | $98.95 | $98.95 | $96.73 | 2,798 |
| 2018-11-13 | $98.73 | $98.73 | $98.73 | $98.73 | $96.51 | 1,198 |
| 2018-11-12 | $99.21 | $99.21 | $99.21 | $99.21 | $96.98 | 1,690 |
| 2018-11-09 | $98.93 | $98.93 | $98.93 | $98.93 | $96.71 | 815 |
| 2018-11-08 | $99.26 | $99.26 | $99.26 | $99.26 | $97.03 | 2,241 |
| 2018-11-07 | $99.26 | $99.26 | $99.26 | $99.26 | $97.03 | 11,393 |
| 2018-11-06 | $98.38 | $98.38 | $98.38 | $98.38 | $96.17 | 294 |
| 2018-11-05 | $99.25 | $99.25 | $99.25 | $99.25 | $97.02 | 407 |
| 2018-11-02 | $99.25 | $99.25 | $99.25 | $99.25 | $97.02 | 1,037 |
| 2018-10-31 | $99.25 | $99.25 | $99.25 | $99.25 | $97.02 | 2,799 |
| 2018-10-29 | $99.25 | $99.25 | $99.25 | $99.25 | $97.02 | 296 |
| 2018-10-25 | $98.62 | $98.62 | $98.62 | $98.62 | $96.40 | 7,220 |
| 2018-10-24 | $98.62 | $98.62 | $98.62 | $98.62 | $96.40 | 457 |
| 2018-10-18 | $98.94 | $98.94 | $98.94 | $98.94 | $96.72 | 3,770 |
| 2018-10-15 | $98.86 | $98.86 | $98.86 | $98.86 | $96.64 | 161 |
| 2018-10-12 | $98.86 | $98.86 | $98.86 | $98.86 | $96.64 | 593 |
| 2018-10-11 | $98.90 | $98.90 | $98.90 | $98.90 | $96.68 | 4,975 |
| 2018-10-09 | $98.83 | $98.83 | $98.83 | $98.83 | $96.61 | 130 |
| 2018-10-05 | $99.00 | $99.00 | $99.00 | $99.00 | $96.77 | 26 |
| 2018-10-04 | $99.00 | $99.00 | $99.00 | $99.00 | $96.77 | 3,475 |
| 2018-10-02 | $99.00 | $99.00 | $99.00 | $99.00 | $96.77 | 671 |
| 2018-10-01 | $99.00 | $99.00 | $99.00 | $99.00 | $96.77 | 6,504 |
| 2018-09-27 | $98.70 | $98.70 | $98.70 | $98.70 | $96.48 | 342 |
| 2018-09-25 | $98.70 | $98.70 | $98.70 | $98.70 | $96.48 | 1,076 |
| 2018-09-21 | $98.70 | $98.70 | $98.70 | $98.70 | $96.48 | 1,754 |
| 2018-09-20 | $99.10 | $99.10 | $99.10 | $99.10 | $96.87 | 13,665 |
| 2018-09-19 | $98.50 | $98.50 | $98.50 | $98.50 | $96.29 | 70 |
| 2018-09-18 | $98.50 | $98.50 | $98.50 | $98.50 | $96.29 | 3,020 |
| 2018-09-14 | $99.24 | $99.24 | $98.50 | $98.50 | $96.29 | 1,200 |
| 2018-09-13 | $99.46 | $99.46 | $99.46 | $99.46 | $97.22 | 1,342 |
| 2018-09-11 | $99.46 | $99.46 | $99.46 | $99.46 | $97.22 | 1,500 |
| 2018-09-10 | $99.33 | $99.33 | $99.33 | $99.33 | $97.10 | 109 |
| 2018-09-07 | $99.91 | $99.91 | $99.91 | $99.91 | $97.66 | 555 |
| 2018-09-06 | $99.91 | $99.91 | $99.91 | $99.91 | $97.66 | 609 |
| 2018-09-05 | $99.91 | $99.91 | $99.91 | $99.91 | $97.66 | 407 |
| 2018-08-30 | $99.91 | $99.91 | $99.91 | $99.91 | $97.66 | 1,853 |
| 2018-08-29 | $99.57 | $99.57 | $99.57 | $99.57 | $97.33 | 256 |
| 2018-08-28 | $99.57 | $99.57 | $99.57 | $99.57 | $97.33 | 1,034 |
| 2018-08-22 | $99.57 | $99.57 | $99.57 | $99.57 | $97.33 | 1,509 |
| 2018-08-17 | $99.57 | $99.57 | $99.57 | $99.57 | $97.33 | 1,496 |
| 2018-08-16 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 643 |
| 2018-08-14 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 492 |
| 2018-08-13 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 4,923 |
| 2018-08-07 | $99.32 | $99.35 | $99.32 | $99.35 | $97.12 | 3,221 |
| 2018-08-06 | $99.64 | $99.64 | $99.64 | $99.64 | $97.40 | 406 |
| 2018-08-03 | $99.18 | $99.18 | $99.18 | $99.18 | $96.95 | 2,930 |
| 2018-08-02 | $99.18 | $99.18 | $99.18 | $99.18 | $96.95 | 1,415 |
| 2018-08-01 | $99.18 | $99.18 | $99.18 | $99.18 | $96.95 | 1,242 |
| 2018-07-31 | $99.18 | $99.18 | $99.18 | $99.18 | $96.95 | 535 |
| 2018-07-30 | $99.18 | $99.18 | $99.18 | $99.18 | $96.95 | 1,542 |
| 2018-07-27 | $99.16 | $99.16 | $99.16 | $99.16 | $96.93 | 207 |
| 2018-07-26 | $99.16 | $99.16 | $99.16 | $99.16 | $96.93 | 3,903 |
| 2018-07-24 | $99.16 | $99.16 | $99.16 | $99.16 | $96.93 | 1,760 |
| 2018-07-20 | $99.50 | $99.50 | $99.50 | $99.50 | $97.26 | 3,581 |
| 2018-07-19 | $99.04 | $99.04 | $99.04 | $99.04 | $96.81 | 351 |
| 2018-07-18 | $99.04 | $99.04 | $99.04 | $99.04 | $96.81 | 650 |
| 2018-07-17 | $99.04 | $99.04 | $99.04 | $99.04 | $96.81 | 1,473 |
| 2018-07-16 | $99.04 | $99.04 | $99.04 | $99.04 | $96.81 | 2,087 |
| 2018-07-11 | $98.50 | $98.50 | $98.50 | $98.50 | $96.29 | 249 |
| 2018-07-09 | $99.42 | $99.62 | $99.42 | $99.62 | $97.38 | 1,569 |
| 2018-07-05 | $99.37 | $99.37 | $99.37 | $99.37 | $97.14 | 2,000 |
| 2018-06-29 | $99.32 | $99.32 | $99.32 | $99.32 | $97.09 | 1,620 |
| 2018-06-28 | $98.59 | $98.59 | $98.59 | $98.59 | $96.37 | 1,000 |
| 2018-06-27 | $98.91 | $98.91 | $98.91 | $98.91 | $96.69 | 2,725 |
| 2018-06-26 | $98.81 | $99.10 | $98.81 | $99.10 | $96.88 | 1,470 |
| 2018-06-25 | $98.82 | $98.82 | $98.82 | $98.82 | $96.60 | 1,462 |
| 2018-06-22 | $99.21 | $99.21 | $99.21 | $99.21 | $96.98 | 1,712 |
| 2018-06-20 | $99.21 | $99.21 | $99.21 | $99.21 | $96.98 | 2,174 |
| 2018-06-19 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 832 |
| 2018-06-13 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 162 |
| 2018-06-12 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 552 |
| 2018-06-11 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 4,750 |
| 2018-06-07 | $99.35 | $99.35 | $99.35 | $99.35 | $97.12 | 233 |
| 2018-06-06 | $99.68 | $99.68 | $99.68 | $99.68 | $97.44 | 4,022 |
| 2018-06-05 | $99.40 | $99.40 | $99.40 | $99.40 | $97.16 | 283 |
| 2018-05-31 | $99.43 | $99.43 | $99.43 | $99.43 | $97.19 | 4,000 |
| 2018-05-30 | $100.04 | $100.04 | $100.04 | $100.04 | $97.79 | 131 |
| 2018-05-29 | $100.04 | $100.04 | $100.04 | $100.04 | $97.79 | 154 |
| 2018-05-24 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 2,750 |
| 2018-05-22 | $99.47 | $99.47 | $99.47 | $99.47 | $97.23 | 5,046 |
| 2018-05-16 | $99.33 | $99.33 | $99.33 | $99.33 | $97.10 | 318 |
| 2018-05-11 | $99.33 | $99.33 | $99.33 | $99.33 | $97.10 | 112 |
| 2018-05-09 | $99.34 | $99.34 | $99.34 | $99.34 | $97.11 | 2,352 |
| 2018-05-04 | $99.34 | $99.34 | $99.34 | $99.34 | $97.11 | 3,920 |
| 2018-05-01 | $99.34 | $99.34 | $99.34 | $99.34 | $97.11 | 50 |
| 2018-04-25 | $99.20 | $99.50 | $99.20 | $99.34 | $97.11 | 7,757 |
| 2018-04-24 | $99.46 | $99.46 | $99.46 | $99.46 | $97.22 | 100 |
| 2018-04-17 | $99.64 | $99.64 | $99.64 | $99.64 | $97.40 | 153 |
| 2018-04-16 | $99.92 | $99.92 | $99.92 | $99.92 | $97.67 | 525 |
| 2018-04-13 | $99.92 | $99.92 | $99.92 | $99.92 | $97.67 | 5,500 |
| 2018-04-12 | $99.92 | $99.92 | $99.92 | $99.92 | $97.67 | 189 |
| 2018-04-11 | $99.40 | $99.40 | $99.40 | $99.40 | $97.16 | 1,500 |
| 2018-04-09 | $99.32 | $99.40 | $99.32 | $99.40 | $97.16 | 24,900 |
| 2018-03-27 | $99.03 | $99.03 | $99.03 | $99.03 | $96.80 | 477 |
| 2018-03-26 | $98.92 | $98.92 | $98.92 | $98.92 | $96.70 | 380 |
| 2018-03-22 | $99.40 | $99.40 | $99.40 | $99.40 | $97.16 | 251 |
| 2018-03-15 | $99.52 | $99.52 | $99.52 | $99.52 | $97.28 | 233 |
| 2018-03-14 | $99.53 | $99.53 | $99.53 | $99.53 | $97.29 | 2,203 |
| 2018-03-13 | $99.60 | $99.60 | $99.60 | $99.60 | $97.36 | 7,800 |
| 2018-03-07 | $100.02 | $100.02 | $100.02 | $100.02 | $97.77 | 400 |
| 2018-03-06 | $100.03 | $100.03 | $100.03 | $100.03 | $97.78 | 3,590 |
| 2018-03-05 | $99.58 | $99.58 | $99.58 | $99.58 | $97.34 | 2,007 |
| 2018-02-28 | $100.45 | $100.45 | $100.45 | $100.45 | $98.19 | 696 |
| 2018-02-26 | $99.76 | $100.45 | $99.76 | $100.45 | $98.19 | 2,097 |
| 2018-02-23 | $100.25 | $100.25 | $100.25 | $100.25 | $98.00 | 327 |
| 2018-02-22 | $100.35 | $100.35 | $100.35 | $100.35 | $98.09 | 501 |
| 2018-02-21 | $99.62 | $99.62 | $99.62 | $99.62 | $97.38 | 2,455 |
| 2018-02-20 | $99.73 | $99.73 | $99.73 | $99.73 | $97.49 | 810 |
| 2018-02-16 | $99.73 | $99.73 | $99.73 | $99.73 | $97.49 | 1,133 |
| 2018-02-15 | $100.01 | $100.30 | $99.05 | $100.30 | $98.04 | 5,492 |
| 2018-02-13 | $99.55 | $99.55 | $99.55 | $99.55 | $97.31 | 525 |
| 2018-02-12 | $100.10 | $100.10 | $99.55 | $99.55 | $97.31 | 1,626 |
| 2018-02-09 | $100.11 | $100.11 | $100.11 | $100.11 | $97.86 | 1,885 |
| 2018-02-07 | $100.11 | $100.11 | $100.11 | $100.11 | $97.86 | 6,075 |
| 2018-02-05 | $100.35 | $100.35 | $100.35 | $100.35 | $98.09 | 4,358 |
| 2018-02-02 | $100.54 | $100.54 | $100.54 | $100.54 | $98.28 | 250 |
| 2018-02-01 | $100.35 | $100.35 | $99.70 | $99.70 | $97.46 | 5,103 |
| 2018-01-31 | $100.60 | $100.60 | $100.60 | $100.60 | $98.34 | 214 |
| 2018-01-26 | $100.75 | $100.75 | $100.75 | $100.75 | $98.48 | 142 |
| 2018-01-25 | $100.75 | $100.75 | $100.75 | $100.75 | $98.48 | 12,610 |
| 2018-01-24 | $100.45 | $100.45 | $100.45 | $100.45 | $98.19 | 550 |
| 2018-01-23 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 2,930 |
| 2018-01-22 | $100.30 | $100.55 | $100.30 | $100.55 | $98.29 | 977 |
| 2018-01-18 | $99.75 | $99.75 | $99.75 | $99.75 | $97.51 | 4,175 |
| 2018-01-17 | $100.21 | $100.21 | $100.21 | $100.21 | $97.96 | 2,345 |
| 2018-01-16 | $100.25 | $100.25 | $100.25 | $100.25 | $98.00 | 2,832 |
| 2018-01-11 | $100.25 | $100.25 | $100.25 | $100.25 | $98.00 | 653 |
| 2018-01-10 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 7,220 |
| 2018-01-09 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 2,229 |
| 2018-01-08 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 610 |
| 2018-01-05 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 3,563 |
| 2018-01-04 | $100.41 | $100.74 | $100.00 | $100.00 | $97.75 | 4,839 |
| 2018-01-03 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 20 |
| 2018-01-02 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 40 |
| 2017-12-29 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 1,970 |
| 2017-12-28 | $101.15 | $101.15 | $100.67 | $100.67 | $98.41 | 3,700 |
| 2017-12-27 | $101.42 | $101.42 | $101.42 | $101.42 | $99.14 | 2,141 |
| 2017-12-21 | $101.42 | $101.42 | $101.42 | $101.42 | $99.14 | 327 |
| 2017-12-20 | $101.42 | $101.42 | $101.42 | $101.42 | $99.14 | 37 |
| 2017-12-19 | $101.42 | $101.42 | $101.42 | $101.42 | $99.14 | 29 |
| 2017-12-18 | $101.42 | $101.42 | $101.42 | $101.42 | $99.14 | 1,087 |
| 2017-12-12 | $101.55 | $101.55 | $101.42 | $101.42 | $99.14 | 773 |
| 2017-12-11 | $100.67 | $100.67 | $100.67 | $100.67 | $98.41 | 3,379 |
| 2017-12-08 | $100.67 | $100.67 | $100.67 | $100.67 | $98.41 | 247 |
| 2017-12-07 | $101.41 | $101.41 | $101.41 | $101.41 | $99.12 | 258 |
| 2017-12-06 | $100.90 | $100.90 | $100.90 | $100.90 | $98.63 | 0 |
| 2017-12-05 | $100.90 | $100.90 | $100.90 | $100.90 | $98.63 | 3,284 |
| 2017-12-04 | $100.80 | $100.90 | $100.80 | $100.90 | $98.63 | 1,405 |
| 2017-12-01 | $100.91 | $100.91 | $100.91 | $100.91 | $98.64 | 1,517 |
| 2017-11-30 | $100.91 | $100.91 | $100.91 | $100.91 | $98.64 | 94 |
| 2017-11-29 | $100.91 | $100.91 | $100.91 | $100.91 | $98.64 | 2,814 |
| 2017-11-28 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 2 |
| 2017-11-27 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 297 |
| 2017-11-24 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-22 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-21 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-20 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-17 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 111 |
| 2017-11-16 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 1,617 |
| 2017-11-15 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-14 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-13 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-11-10 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 2,020 |
| 2017-11-09 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2017-11-08 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 1,975 |
| 2017-11-07 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2017-11-06 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 62 |
| 2017-11-03 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 501 |
| 2017-11-02 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2017-11-01 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 1,109 |
| 2017-10-31 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 0 |
| 2017-10-30 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 0 |
| 2017-10-27 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 0 |
| 2017-10-26 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 0 |
| 2017-10-25 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 325 |
| 2017-10-24 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 17,552 |
| 2017-10-23 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 0 |
| 2017-10-20 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 0 |
| 2017-10-19 | $100.82 | $100.82 | $100.82 | $100.82 | $98.55 | 13 |
| 2017-10-18 | $101.14 | $101.14 | $100.82 | $100.82 | $98.55 | 37,721 |
| 2017-10-17 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 64 |
| 2017-10-16 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-10-13 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-10-12 | $101.10 | $101.50 | $101.10 | $101.50 | $99.22 | 2,309 |
| 2017-10-11 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 470 |
| 2017-10-10 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 20 |
| 2017-10-09 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 359 |
| 2017-10-06 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-10-05 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 3,721 |
| 2017-10-04 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-10-03 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-10-02 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 89 |
| 2017-09-29 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-09-28 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 4,942 |
| 2017-09-27 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-09-26 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 127 |
| 2017-09-25 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-09-22 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 403 |
| 2017-09-21 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 2,000 |
| 2017-09-20 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 3,560 |
| 2017-09-19 | $100.72 | $100.72 | $100.72 | $100.72 | $98.46 | 0 |
| 2017-09-18 | $100.80 | $100.80 | $100.72 | $100.72 | $98.46 | 2,330 |
| 2017-09-15 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 0 |
| 2017-09-14 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 2,564 |
| 2017-09-13 | $102.20 | $102.20 | $102.20 | $102.20 | $99.90 | 1,277 |
| 2017-09-12 | $101.53 | $102.20 | $101.53 | $102.20 | $99.90 | 624 |
| 2017-09-11 | $101.35 | $101.35 | $101.35 | $101.35 | $99.07 | 82 |
| 2017-09-08 | $101.35 | $101.35 | $101.35 | $101.35 | $99.07 | 0 |
| 2017-09-07 | $101.35 | $101.35 | $101.35 | $101.35 | $99.07 | 0 |
| 2017-09-06 | $101.35 | $101.35 | $101.35 | $101.35 | $99.07 | 1,183 |
| 2017-09-05 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-09-01 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-31 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-30 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-29 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 59 |
| 2017-08-28 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-25 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 106 |
| 2017-08-24 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 552 |
| 2017-08-23 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 3,366 |
| 2017-08-22 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 42 |
| 2017-08-21 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-18 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-17 | $101.21 | $101.21 | $101.21 | $101.21 | $98.94 | 0 |
| 2017-08-16 | $100.99 | $101.21 | $100.99 | $101.21 | $98.94 | 5,395 |
| 2017-08-15 | $101.05 | $101.65 | $101.05 | $101.65 | $99.36 | 2,569 |
| 2017-08-14 | $101.40 | $101.40 | $101.00 | $101.00 | $98.73 | 2,124 |
| 2017-08-11 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 8,101 |
| 2017-08-10 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-08-09 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-08-08 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-08-07 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 342 |
| 2017-08-04 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-08-03 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-08-02 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-08-01 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 17,500 |
| 2017-07-31 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 1,397 |
| 2017-07-28 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 17 |
| 2017-07-27 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 700 |
| 2017-07-26 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 700 |
| 2017-07-25 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 246 |
| 2017-07-24 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 0 |
| 2017-07-21 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 59 |
| 2017-07-20 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 8 |
| 2017-07-19 | $101.53 | $101.53 | $101.53 | $101.53 | $99.25 | 1,964 |
| 2017-07-18 | $100.98 | $100.98 | $100.98 | $100.98 | $98.71 | 862 |
| 2017-07-17 | $100.98 | $100.98 | $100.98 | $100.98 | $98.71 | 250 |
| 2017-07-14 | $101.39 | $101.39 | $101.16 | $101.16 | $98.89 | 297 |
| 2017-07-13 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 339 |
| 2017-07-12 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 341 |
| 2017-07-11 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 1,160 |
| 2017-07-10 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 1,037 |
| 2017-07-07 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 115 |
| 2017-07-06 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-07-05 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-07-03 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-06-30 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-06-29 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-06-28 | $101.27 | $101.27 | $101.25 | $101.25 | $98.97 | 3,840 |
| 2017-06-27 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 2,631 |
| 2017-06-26 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 0 |
| 2017-06-23 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 40 |
| 2017-06-22 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 147 |
| 2017-06-21 | $101.93 | $101.93 | $101.93 | $101.93 | $99.64 | 26 |
| 2017-06-20 | $101.93 | $101.93 | $101.93 | $101.93 | $99.64 | 0 |
| 2017-06-19 | $101.93 | $101.93 | $101.93 | $101.93 | $99.64 | 0 |
| 2017-06-16 | $101.93 | $101.93 | $101.93 | $101.93 | $99.64 | 3,920 |
| 2017-06-15 | $101.93 | $101.93 | $101.93 | $101.93 | $99.64 | 4,923 |
| 2017-06-14 | $101.93 | $101.93 | $101.93 | $101.93 | $99.64 | 420 |
| 2017-06-13 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-06-12 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-06-09 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-06-08 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 17,100 |
| 2017-06-07 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-06-06 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-06-05 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 2,918 |
| 2017-06-02 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2017-06-01 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2017-05-31 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 1,030 |
| 2017-05-30 | $101.90 | $101.90 | $101.90 | $101.90 | $99.61 | 0 |
| 2017-05-26 | $101.90 | $101.90 | $101.90 | $101.90 | $99.61 | 276 |
| 2017-05-25 | $101.95 | $101.95 | $101.95 | $101.95 | $99.66 | 530 |
| 2017-05-24 | $101.95 | $101.95 | $101.95 | $101.95 | $99.66 | 0 |
| 2017-05-23 | $101.00 | $101.95 | $101.00 | $101.95 | $99.66 | 8,152 |
| 2017-05-22 | $101.54 | $101.54 | $101.54 | $101.54 | $99.26 | 6,160 |
| 2017-05-19 | $101.54 | $101.54 | $101.54 | $101.54 | $99.26 | 0 |
| 2017-05-18 | $101.54 | $101.54 | $101.54 | $101.54 | $99.26 | 370 |
| 2017-05-17 | $101.90 | $101.90 | $101.90 | $101.90 | $99.61 | 0 |
| 2017-05-16 | $101.90 | $101.90 | $101.90 | $101.90 | $99.61 | 0 |
| 2017-05-15 | $101.90 | $101.90 | $101.90 | $101.90 | $99.61 | 315 |
| 2017-05-12 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-05-11 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-05-10 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 1,042 |
| 2017-05-09 | $101.18 | $101.18 | $101.18 | $101.18 | $98.90 | 149 |
| 2017-05-08 | $101.18 | $101.18 | $101.18 | $101.18 | $98.90 | 0 |
| 2017-05-05 | $101.18 | $101.18 | $101.18 | $101.18 | $98.90 | 1,075 |
| 2017-05-04 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-05-03 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-05-02 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-05-01 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-04-28 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-04-27 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 0 |
| 2017-04-26 | $101.33 | $101.33 | $101.33 | $101.33 | $99.05 | 2,964 |
| 2017-04-25 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 52,271 |
| 2017-04-24 | $101.16 | $101.16 | $100.50 | $100.50 | $98.24 | 3,219 |
| 2017-04-21 | $100.65 | $100.65 | $100.65 | $100.65 | $98.39 | 0 |
| 2017-04-20 | $100.65 | $100.65 | $100.65 | $100.65 | $98.39 | 0 |
| 2017-04-19 | $101.25 | $101.25 | $100.65 | $100.65 | $98.39 | 718 |
| 2017-04-18 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 0 |
| 2017-04-17 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 0 |
| 2017-04-13 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 4 |
| 2017-04-12 | $101.60 | $101.60 | $101.60 | $101.60 | $99.32 | 141 |
| 2017-04-11 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2017-04-10 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 23 |
| 2017-04-07 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 8,180 |
| 2017-04-06 | $101.40 | $101.40 | $101.40 | $101.40 | $99.12 | 179 |
| 2017-04-05 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-04-04 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-04-03 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-03-31 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2017-03-30 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 50 |
| 2017-03-29 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 66 |
| 2017-03-28 | $100.82 | $101.25 | $100.81 | $101.25 | $98.97 | 7,986 |
| 2017-03-27 | $100.70 | $100.70 | $100.70 | $100.70 | $98.44 | 0 |
| 2017-03-24 | $100.70 | $100.70 | $100.70 | $100.70 | $98.44 | 1,156 |
| 2017-03-23 | $100.54 | $100.54 | $100.54 | $100.54 | $98.28 | 0 |
| 2017-03-22 | $100.54 | $100.54 | $100.54 | $100.54 | $98.28 | 45 |
| 2017-03-21 | $100.54 | $100.54 | $100.54 | $100.54 | $98.28 | 0 |
| 2017-03-20 | $100.54 | $100.54 | $100.54 | $100.54 | $98.28 | 0 |
| 2017-03-17 | $100.54 | $100.54 | $100.54 | $100.54 | $98.28 | 2,425 |
| 2017-03-16 | $100.88 | $100.88 | $100.88 | $100.88 | $98.61 | 513 |
| 2017-03-15 | $99.00 | $99.00 | $99.00 | $99.00 | $96.77 | 1,000 |
| 2017-03-14 | $100.10 | $101.00 | $100.10 | $101.00 | $98.73 | 1,317 |
| 2017-03-13 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2017-03-10 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 87 |
| 2017-03-09 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 66 |
| 2017-03-08 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 378 |
| 2017-03-07 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 69 |
| 2017-03-06 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 3,072 |
| 2017-03-03 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2017-03-02 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 1,226 |
| 2017-03-01 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 0 |
| 2017-02-28 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 63 |
| 2017-02-27 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 0 |
| 2017-02-24 | $101.32 | $101.80 | $101.32 | $101.80 | $99.51 | 1,223 |
| 2017-02-23 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2017-02-22 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 29,450 |
| 2017-02-21 | $100.35 | $100.35 | $100.35 | $100.35 | $98.09 | 521 |
| 2017-02-17 | $101.45 | $101.45 | $101.45 | $101.45 | $99.17 | 275 |
| 2017-02-16 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-02-15 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-02-14 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-02-13 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 0 |
| 2017-02-10 | $101.50 | $101.50 | $101.50 | $101.50 | $99.22 | 972 |
| 2017-02-09 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 0 |
| 2017-02-08 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 0 |
| 2017-02-07 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 0 |
| 2017-02-06 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 0 |
| 2017-02-03 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 660 |
| 2017-02-02 | $101.24 | $101.24 | $101.24 | $101.24 | $98.96 | 215 |
| 2017-02-01 | $101.15 | $102.61 | $101.15 | $102.61 | $100.30 | 486 |
| 2017-01-31 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2017-01-30 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2017-01-27 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 11,937 |
| 2017-01-26 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 2,014 |
| 2017-01-25 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 636 |
| 2017-01-24 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-01-23 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 2,001 |
| 2017-01-20 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-01-19 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-01-18 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 0 |
| 2017-01-17 | $101.20 | $101.20 | $101.20 | $101.20 | $98.92 | 3,515 |
| 2017-01-13 | $100.52 | $100.52 | $100.52 | $100.52 | $98.26 | 64 |
| 2017-01-12 | $100.52 | $100.52 | $100.52 | $100.52 | $98.26 | 487 |
| 2017-01-11 | $100.95 | $100.95 | $100.95 | $100.95 | $98.68 | 0 |
| 2017-01-10 | $100.95 | $100.95 | $100.95 | $100.95 | $98.68 | 0 |
| 2017-01-09 | $100.95 | $100.95 | $100.95 | $100.95 | $98.68 | 0 |
| 2017-01-06 | $100.95 | $100.95 | $100.95 | $100.95 | $98.68 | 757 |
| 2017-01-05 | $101.05 | $101.05 | $101.05 | $101.05 | $98.78 | 267 |
| 2017-01-04 | $99.94 | $99.94 | $99.94 | $99.94 | $97.69 | 0 |
| 2017-01-03 | $99.94 | $99.94 | $99.94 | $99.94 | $97.69 | 0 |
| 2016-12-30 | $99.94 | $99.94 | $99.94 | $99.94 | $97.69 | 0 |
| 2016-12-29 | $99.94 | $99.94 | $99.94 | $99.94 | $97.69 | 0 |
| 2016-12-28 | $99.94 | $99.94 | $99.94 | $99.94 | $97.69 | 14,000 |
| 2016-12-27 | $99.55 | $99.55 | $99.55 | $99.55 | $97.31 | 0 |
| 2016-12-23 | $99.55 | $99.55 | $99.55 | $99.55 | $97.31 | 130 |
| 2016-12-22 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2016-12-21 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 831 |
| 2016-12-20 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2016-12-19 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2016-12-16 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 620 |
| 2016-12-15 | $100.40 | $100.40 | $100.40 | $100.40 | $98.14 | 589 |
| 2016-12-14 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 0 |
| 2016-12-13 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 4 |
| 2016-12-12 | $101.15 | $101.15 | $101.15 | $101.15 | $98.88 | 336 |
| 2016-12-09 | $100.74 | $100.74 | $100.74 | $100.74 | $98.47 | 0 |
| 2016-12-08 | $100.74 | $100.74 | $100.74 | $100.74 | $98.47 | 0 |
| 2016-12-07 | $100.74 | $100.74 | $100.74 | $100.74 | $98.47 | 0 |
| 2016-12-06 | $100.74 | $100.74 | $100.74 | $100.74 | $98.47 | 5,926 |
| 2016-12-05 | $100.74 | $100.74 | $100.74 | $100.74 | $98.47 | 3,043 |
| 2016-12-02 | $100.74 | $100.74 | $100.74 | $100.74 | $98.47 | 2,235 |
| 2016-12-01 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 5,648 |
| 2016-11-30 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 2,386 |
| 2016-11-29 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 1,081 |
| 2016-11-28 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 14,741 |
| 2016-11-25 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-11-23 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 2,220 |
| 2016-11-22 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-11-21 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-11-18 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-11-17 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-11-16 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 8 |
| 2016-11-15 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-11-14 | $101.25 | $101.25 | $101.00 | $101.00 | $98.73 | 418 |
| 2016-11-11 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-10 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-09 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-08 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-07 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-04 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-03 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-02 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-11-01 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 0 |
| 2016-10-31 | $101.58 | $101.58 | $101.58 | $101.58 | $99.30 | 1,475 |
| 2016-10-28 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 0 |
| 2016-10-27 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 0 |
| 2016-10-26 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 0 |
| 2016-10-25 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 0 |
| 2016-10-24 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 0 |
| 2016-10-21 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 2,688 |
| 2016-10-20 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 1,312 |
| 2016-10-19 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 0 |
| 2016-10-18 | $101.49 | $101.49 | $101.49 | $101.49 | $99.20 | 210 |
| 2016-10-17 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2016-10-14 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 250 |
| 2016-10-13 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-12 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-11 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-10 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 1,800 |
| 2016-10-07 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-06 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-05 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-04 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-10-03 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-09-30 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 245 |
| 2016-09-29 | $102.20 | $102.20 | $102.20 | $102.20 | $99.90 | 640 |
| 2016-09-28 | $102.13 | $102.13 | $102.13 | $102.13 | $99.83 | 147 |
| 2016-09-27 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2016-09-26 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2016-09-23 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 1,592 |
| 2016-09-22 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 2,629 |
| 2016-09-21 | $102.90 | $102.90 | $102.90 | $102.90 | $100.59 | 0 |
| 2016-09-20 | $102.90 | $102.90 | $102.90 | $102.90 | $100.59 | 0 |
| 2016-09-19 | $102.90 | $102.90 | $102.90 | $102.90 | $100.59 | 2,952 |
| 2016-09-16 | $101.92 | $101.92 | $101.92 | $101.92 | $99.63 | 0 |
| 2016-09-15 | $101.92 | $101.92 | $101.92 | $101.92 | $99.63 | 0 |
| 2016-09-14 | $101.80 | $101.92 | $101.80 | $101.92 | $99.63 | 3,161 |
| 2016-09-13 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 1,412 |
| 2016-09-12 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-09-09 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-09-08 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-09-07 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-09-06 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 178 |
| 2016-09-02 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 1,900 |
| 2016-09-01 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 616 |
| 2016-08-31 | $102.35 | $102.35 | $102.35 | $102.35 | $100.05 | 24 |
| 2016-08-30 | $102.35 | $102.35 | $102.35 | $102.35 | $100.05 | 0 |
| 2016-08-29 | $102.35 | $102.35 | $102.35 | $102.35 | $100.05 | 0 |
| 2016-08-26 | $102.35 | $102.35 | $102.35 | $102.35 | $100.05 | 1,389 |
| 2016-08-25 | $102.65 | $102.65 | $102.65 | $102.65 | $100.34 | 500 |
| 2016-08-24 | $102.65 | $102.65 | $102.65 | $102.65 | $100.34 | 500 |
| 2016-08-23 | $102.65 | $102.65 | $102.65 | $102.65 | $100.34 | 1,134 |
| 2016-08-22 | $102.20 | $102.20 | $102.20 | $102.20 | $99.90 | 0 |
| 2016-08-19 | $102.20 | $102.20 | $102.20 | $102.20 | $99.90 | 1,550 |
| 2016-08-18 | $101.80 | $103.00 | $101.80 | $103.00 | $100.68 | 665 |
| 2016-08-17 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 0 |
| 2016-08-16 | $101.80 | $101.80 | $101.80 | $101.80 | $99.51 | 4,688 |
| 2016-08-15 | $102.60 | $102.60 | $102.60 | $102.60 | $100.29 | 635 |
| 2016-08-12 | $102.21 | $102.21 | $102.21 | $102.21 | $99.91 | 421 |
| 2016-08-11 | $102.40 | $102.40 | $102.40 | $102.40 | $100.10 | 0 |
| 2016-08-10 | $102.40 | $102.40 | $102.40 | $102.40 | $100.10 | 0 |
| 2016-08-09 | $102.40 | $102.40 | $102.40 | $102.40 | $100.10 | 363 |
| 2016-08-08 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-08-05 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-08-04 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-08-03 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-08-02 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-08-01 | $103.00 | $103.00 | $103.00 | $103.00 | $100.68 | 0 |
| 2016-07-29 | $102.00 | $103.00 | $102.00 | $103.00 | $100.68 | 477 |
| 2016-07-28 | $101.82 | $101.82 | $101.82 | $101.82 | $99.53 | 2,064 |
| 2016-07-27 | $102.75 | $102.75 | $102.75 | $102.75 | $100.44 | 150 |
| 2016-07-26 | $103.10 | $103.10 | $101.98 | $101.98 | $99.69 | 1,874 |
| 2016-07-25 | $101.69 | $101.69 | $101.69 | $101.69 | $99.40 | 0 |
| 2016-07-22 | $101.69 | $101.69 | $101.69 | $101.69 | $99.40 | 0 |
| 2016-07-21 | $101.69 | $101.69 | $101.69 | $101.69 | $99.40 | 1,446 |
| 2016-07-20 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-07-19 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 8,509 |
| 2016-07-18 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 0 |
| 2016-07-15 | $102.80 | $102.80 | $102.80 | $102.80 | $100.49 | 0 |
| 2016-07-14 | $101.72 | $102.80 | $101.72 | $102.80 | $100.49 | 1,622 |
| 2016-07-13 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-07-12 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-07-11 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-07-08 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-07-07 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 100 |
| 2016-07-06 | $102.95 | $102.95 | $102.95 | $102.95 | $100.64 | 86 |
| 2016-07-05 | $102.95 | $102.95 | $102.95 | $102.95 | $100.64 | 750 |
| 2016-07-01 | $102.75 | $102.75 | $102.75 | $102.75 | $100.44 | 748 |
| 2016-06-30 | $101.59 | $101.59 | $101.59 | $101.59 | $99.31 | 2,987 |
| 2016-06-29 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 32 |
| 2016-06-28 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-06-27 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-06-24 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-06-23 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 293 |
| 2016-06-22 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 243 |
| 2016-06-21 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-20 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-17 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-16 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-15 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-14 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-13 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-10 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-09 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-08 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 0 |
| 2016-06-07 | $102.75 | $102.75 | $102.50 | $102.50 | $100.20 | 800 |
| 2016-06-06 | $102.75 | $102.75 | $102.75 | $102.75 | $100.44 | 351 |
| 2016-06-03 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-06-02 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-06-01 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 58 |
| 2016-05-31 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2016-05-27 | $101.70 | $102.00 | $101.70 | $102.00 | $99.71 | 2,000 |
| 2016-05-26 | $102.50 | $102.50 | $102.50 | $102.50 | $100.20 | 345 |
| 2016-05-25 | $101.43 | $101.43 | $101.43 | $101.43 | $99.15 | 0 |
| 2016-05-24 | $101.43 | $101.43 | $101.43 | $101.43 | $99.15 | 1,194 |
| 2016-05-23 | $101.52 | $101.52 | $101.52 | $101.52 | $99.24 | 0 |
| 2016-05-20 | $101.52 | $101.52 | $101.52 | $101.52 | $99.24 | 98 |
| 2016-05-19 | $101.52 | $101.52 | $101.52 | $101.52 | $99.24 | 0 |
| 2016-05-18 | $101.52 | $101.52 | $101.52 | $101.52 | $99.24 | 0 |
| 2016-05-17 | $101.52 | $101.52 | $101.52 | $101.52 | $99.24 | 1,084 |
| 2016-05-16 | $101.63 | $101.63 | $101.63 | $101.63 | $99.34 | 0 |
| 2016-05-13 | $101.63 | $101.63 | $101.63 | $101.63 | $99.34 | 0 |
| 2016-05-12 | $101.63 | $101.63 | $101.63 | $101.63 | $99.34 | 0 |
| 2016-05-11 | $101.63 | $101.63 | $101.63 | $101.63 | $99.34 | 0 |
| 2016-05-10 | $101.63 | $101.63 | $101.63 | $101.63 | $99.34 | 1,599 |
| 2016-05-09 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 0 |
| 2016-05-06 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 0 |
| 2016-05-05 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 0 |
| 2016-05-04 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 0 |
| 2016-05-03 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 0 |
| 2016-05-02 | $102.25 | $102.25 | $102.25 | $102.25 | $99.95 | 59 |
| 2016-04-29 | $101.36 | $102.25 | $101.36 | $102.25 | $99.95 | 252 |
| 2016-04-28 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-04-27 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-04-26 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-04-25 | $101.14 | $101.14 | $101.00 | $101.00 | $98.73 | 6,841 |
| 2016-04-22 | $101.26 | $101.26 | $101.26 | $101.26 | $98.98 | 500 |
| 2016-04-21 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2016-04-20 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2016-04-19 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2016-04-18 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 0 |
| 2016-04-15 | $101.55 | $101.55 | $101.55 | $101.55 | $99.27 | 147 |
| 2016-04-14 | $101.10 | $101.10 | $101.10 | $101.10 | $98.82 | 902 |
| 2016-04-13 | $101.38 | $101.38 | $101.10 | $101.10 | $98.83 | 1,187 |
| 2016-04-12 | $100.00 | $100.00 | $100.00 | $100.00 | $97.75 | 0 |
| 2016-04-11 | $100.00 | $100.00 | $100.00 | $100.00 | $97.75 | 0 |
| 2016-04-08 | $100.00 | $100.00 | $100.00 | $100.00 | $97.75 | 0 |
| 2016-04-07 | $100.00 | $100.00 | $100.00 | $100.00 | $97.75 | 224 |
| 2016-04-06 | $101.40 | $101.40 | $101.40 | $101.40 | $99.12 | 690 |
| 2016-04-05 | $100.26 | $100.26 | $100.26 | $100.26 | $98.01 | 0 |
| 2016-04-04 | $100.26 | $100.26 | $100.26 | $100.26 | $98.01 | 0 |
| 2016-04-01 | $100.26 | $100.26 | $100.26 | $100.26 | $98.01 | 82 |
| 2016-03-31 | $100.26 | $100.26 | $100.26 | $100.26 | $98.01 | 0 |
| 2016-03-30 | $100.26 | $100.26 | $100.26 | $100.26 | $98.01 | 0 |
| 2016-03-29 | $100.26 | $100.26 | $100.26 | $100.26 | $98.01 | 457 |
| 2016-03-28 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-03-24 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 0 |
| 2016-03-23 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 135 |
| 2016-03-22 | $100.66 | $100.66 | $100.66 | $100.66 | $98.40 | 0 |
| 2016-03-21 | $100.66 | $100.66 | $100.66 | $100.66 | $98.40 | 420 |
| 2016-03-18 | $100.40 | $100.40 | $100.40 | $100.40 | $98.14 | 686 |
| 2016-03-17 | $100.83 | $100.83 | $100.83 | $100.83 | $98.56 | 1,072 |
| 2016-03-16 | $100.56 | $100.56 | $100.56 | $100.56 | $98.30 | 0 |
| 2016-03-15 | $100.56 | $100.56 | $100.56 | $100.56 | $98.30 | 1,461 |
| 2016-03-14 | $100.49 | $100.49 | $100.49 | $100.49 | $98.23 | 0 |
| 2016-03-11 | $100.49 | $100.49 | $100.49 | $100.49 | $98.23 | 500 |
| 2016-03-10 | $100.07 | $100.07 | $100.02 | $100.02 | $97.77 | 579 |
| 2016-03-09 | $100.56 | $100.56 | $100.56 | $100.56 | $98.29 | 0 |
| 2016-03-08 | $100.56 | $100.56 | $100.56 | $100.56 | $98.29 | 0 |
| 2016-03-07 | $100.56 | $100.56 | $100.56 | $100.56 | $98.29 | 0 |
| 2016-03-04 | $100.56 | $100.56 | $100.56 | $100.56 | $98.29 | 0 |
| 2016-03-03 | $100.56 | $100.56 | $100.56 | $100.56 | $98.29 | 0 |
| 2016-03-02 | $100.56 | $100.56 | $100.56 | $100.56 | $98.29 | 726 |
| 2016-03-01 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-29 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-26 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-25 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-24 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-23 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-22 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-19 | $100.05 | $100.05 | $100.05 | $100.05 | $97.80 | 0 |
| 2016-02-18 | $100.48 | $100.48 | $100.05 | $100.05 | $97.80 | 2,710 |
| 2016-02-17 | $101.00 | $101.00 | $101.00 | $101.00 | $98.73 | 1,200 |
| 2016-02-16 | $100.43 | $100.43 | $100.43 | $100.43 | $98.17 | 0 |
| 2016-02-12 | $100.43 | $100.43 | $100.43 | $100.43 | $98.17 | 0 |
| 2016-02-11 | $100.43 | $100.43 | $100.43 | $100.43 | $98.17 | 0 |
| 2016-02-10 | $100.43 | $100.43 | $100.43 | $100.43 | $98.17 | 0 |
| 2016-02-09 | $100.43 | $100.43 | $100.43 | $100.43 | $98.17 | 0 |
| 2016-02-08 | $100.43 | $100.43 | $100.43 | $100.43 | $98.17 | 749 |
| 2016-02-05 | $100.62 | $100.62 | $100.62 | $100.62 | $98.36 | 0 |
| 2016-02-04 | $100.62 | $100.62 | $100.62 | $100.62 | $98.36 | 0 |
| 2016-02-03 | $100.62 | $100.62 | $100.62 | $100.62 | $98.36 | 0 |
| 2016-02-02 | $100.61 | $100.62 | $100.61 | $100.62 | $98.36 | 15,307 |
| 2016-02-01 | $100.60 | $100.60 | $100.60 | $100.60 | $98.34 | 0 |
| 2016-01-29 | $100.60 | $100.60 | $100.60 | $100.60 | $98.34 | 1,286 |
| 2016-01-28 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 0 |
| 2016-01-27 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 421 |
| 2016-01-26 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2016-01-25 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 0 |
| 2016-01-22 | $100.50 | $100.50 | $100.50 | $100.50 | $98.24 | 672 |
| 2016-01-21 | $100.60 | $100.60 | $100.60 | $100.60 | $98.34 | 350 |
| 2016-01-20 | $100.35 | $100.35 | $100.35 | $100.35 | $98.10 | 5,240 |
| 2016-01-19 | $100.66 | $100.81 | $100.66 | $100.81 | $98.54 | 4,141 |
| 2016-01-15 | $100.97 | $100.97 | $100.97 | $100.97 | $98.70 | 0 |
| 2016-01-14 | $100.61 | $100.97 | $100.61 | $100.97 | $98.70 | 2,010 |
| 2016-01-13 | $100.18 | $100.55 | $100.18 | $100.55 | $98.29 | 1,106 |
| 2016-01-12 | $100.49 | $100.49 | $100.49 | $100.49 | $98.23 | 606 |
| 2016-01-11 | $100.59 | $100.59 | $100.55 | $100.55 | $98.29 | 2,220 |
| 2016-01-08 | $100.54 | $100.97 | $100.54 | $100.97 | $98.70 | 2,732 |
| 2016-01-07 | $100.41 | $100.78 | $100.40 | $100.78 | $98.51 | 12,675 |
| 2016-01-06 | $100.62 | $100.62 | $100.62 | $100.62 | $98.36 | 1,100 |
| 2016-01-05 | $101.10 | $101.10 | $101.10 | $101.10 | $98.83 | 0 |
| 2016-01-04 | $100.89 | $101.10 | $100.89 | $101.10 | $98.83 | 7,390 |
| 2015-12-31 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 0 |
| 2015-12-30 | $100.30 | $100.30 | $100.30 | $100.30 | $98.04 | 0 |
| 2015-12-29 | $100.26 | $100.30 | $100.26 | $100.30 | $98.04 | 1,477 |
| 2015-12-28 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 0 |
| 2015-12-24 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 0 |
| 2015-12-23 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 0 |
| 2015-12-22 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 0 |
| 2015-12-21 | $100.34 | $100.34 | $100.34 | $100.34 | $98.08 | 2,581 |
| 2015-12-18 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2015-12-17 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2015-12-16 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2015-12-15 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2015-12-14 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2015-12-11 | $101.30 | $101.30 | $101.30 | $101.30 | $99.02 | 0 |
| 2015-12-10 | $100.95 | $101.30 | $100.18 | $101.30 | $99.02 | 24,838 |
| 2015-12-09 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2015-12-08 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2015-12-07 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2015-12-04 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2015-12-03 | $102.00 | $102.00 | $102.00 | $102.00 | $99.71 | 0 |
| 2015-12-02 | $102.00 | $102.00 | $100.88 | $102.00 | $99.71 | 1,083 |
| 2015-12-01 | $100.89 | $100.89 | $100.89 | $100.89 | $98.62 | 0 |
| 2015-11-30 | $100.89 | $100.89 | $100.89 | $100.89 | $98.62 | 0 |
| 2015-11-27 | $100.89 | $100.89 | $100.89 | $100.89 | $98.62 | 0 |
| 2015-11-25 | $100.89 | $100.89 | $100.89 | $100.89 | $98.62 | 504 |
| 2015-11-24 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2015-11-23 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 536 |
| 2015-11-20 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2015-11-19 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 0 |
| 2015-11-18 | $101.25 | $101.25 | $101.25 | $101.25 | $98.97 | 274 |
| 2015-11-17 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 0 |
| 2015-11-16 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 0 |
| 2015-11-13 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 0 |
| 2015-11-12 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 0 |
| 2015-11-11 | $100.47 | $100.47 | $100.47 | $100.47 | $98.21 | 175 |
| 2015-11-10 | $100.45 | $100.45 | $100.45 | $100.45 | $98.20 | 0 |
| 2015-11-09 | $100.45 | $100.45 | $100.45 | $100.45 | $98.20 | 0 |
| 2015-11-06 | $100.45 | $100.45 | $100.45 | $100.45 | $98.20 | 0 |
| 2015-11-05 | $100.45 | $100.45 | $100.45 | $100.45 | $98.20 | 0 |
| 2015-11-04 | $100.45 | $100.45 | $100.45 | $100.45 | $98.20 | 4,078 |
| 2015-11-03 | $100.98 | $100.98 | $100.98 | $100.98 | $98.71 | 0 |
| 2015-11-02 | $100.98 | $100.98 | $100.98 | $100.98 | $98.71 | 974 |
iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF) News Headlines
Recent iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF) News
Similar Companies to iShares USD Short Duration Corporate Bond UCITS ETF USD (ISHFF) 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 | -- | -- | -- |