JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF) Exchange: PINK
Data as of May 2, 2025
$119.39 ($-0.11) -0.09%
JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C - Daily Information
Click for more stock information on JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $119.34 |
| Previous Close | $119.39 |
| High | $119.39 |
| Low | $119.34 |
| Adjusted Open | $119.34 |
| Previous Adjusted Close | $119.39 |
| Adjusted High | $119.39 |
| Adjusted Low | $119.34 |
About JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF)
Invest in JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF)
Historical Stock Data for JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $119.34 | $119.39 | $119.34 | $119.39 | $119.39 | 1,930 |
| 2025-05-01 | $119.25 | $119.49 | $118.80 | $119.49 | $119.49 | 19,776 |
| 2025-04-30 | $119.46 | $119.46 | $119.25 | $119.25 | $119.25 | 1,820 |
| 2025-04-29 | $119.33 | $119.33 | $119.33 | $119.33 | $119.33 | 1,111 |
| 2025-04-28 | $119.15 | $119.67 | $119.15 | $119.67 | $119.67 | 846 |
| 2025-04-25 | $119.14 | $119.14 | $118.76 | $118.76 | $118.76 | 483 |
| 2025-04-24 | $119.07 | $119.07 | $119.07 | $119.07 | $119.07 | 3,198 |
| 2025-04-23 | $119.44 | $119.44 | $119.44 | $119.44 | $119.44 | 801 |
| 2025-04-22 | $118.86 | $118.86 | $118.86 | $118.86 | $118.86 | 15 |
| 2025-04-21 | $118.86 | $118.86 | $118.86 | $118.86 | $118.86 | 107 |
| 2025-04-17 | $118.86 | $118.86 | $118.86 | $118.86 | $118.86 | 313 |
| 2025-04-16 | $118.96 | $118.96 | $118.48 | $118.48 | $118.48 | 22,513 |
| 2025-04-15 | $118.48 | $118.51 | $118.48 | $118.51 | $118.51 | 1,153 |
| 2025-04-14 | $118.80 | $118.80 | $118.80 | $118.80 | $118.80 | 37 |
| 2025-04-11 | $118.80 | $118.80 | $118.80 | $118.80 | $118.80 | 390 |
| 2025-04-10 | $118.64 | $119.11 | $118.35 | $119.11 | $119.11 | 5,128 |
| 2025-04-09 | $118.63 | $118.63 | $118.24 | $118.24 | $118.24 | 2,188 |
| 2025-04-08 | $118.64 | $118.64 | $118.64 | $118.64 | $118.64 | 418 |
| 2025-04-07 | $118.57 | $119.23 | $118.57 | $119.23 | $119.23 | 2,422 |
| 2025-04-04 | $119.20 | $119.20 | $118.57 | $118.57 | $118.57 | 3,912 |
| 2025-04-03 | $118.59 | $118.59 | $118.59 | $118.59 | $118.59 | 49 |
| 2025-04-02 | $119.09 | $119.09 | $118.59 | $118.59 | $118.59 | 2,589 |
| 2025-04-01 | $118.99 | $119.05 | $118.96 | $119.05 | $119.05 | 5,626 |
| 2025-03-31 | $118.95 | $118.95 | $118.95 | $118.95 | $118.95 | 119 |
| 2025-03-28 | $118.97 | $118.97 | $118.97 | $118.97 | $118.97 | 282 |
| 2025-03-27 | $118.88 | $118.88 | $118.88 | $118.88 | $118.88 | 194 |
| 2025-03-26 | $118.81 | $118.81 | $118.81 | $118.81 | $118.81 | 42 |
| 2025-03-25 | $118.81 | $118.81 | $118.81 | $118.81 | $118.81 | 381 |
| 2025-03-24 | $118.74 | $118.74 | $118.74 | $118.74 | $118.74 | 262 |
| 2025-03-21 | $118.83 | $118.83 | $118.83 | $118.83 | $118.83 | 699 |
| 2025-03-20 | $118.79 | $118.79 | $118.79 | $118.79 | $118.79 | 619 |
| 2025-03-19 | $118.73 | $118.73 | $118.73 | $118.73 | $118.73 | 383 |
| 2025-03-18 | $118.70 | $118.70 | $118.70 | $118.70 | $118.70 | 238 |
| 2025-03-17 | $118.69 | $118.69 | $118.62 | $118.62 | $118.62 | 849 |
| 2025-03-14 | $118.71 | $119.09 | $118.71 | $119.09 | $119.09 | 2,191 |
| 2025-03-13 | $118.64 | $118.64 | $118.64 | $118.64 | $118.64 | 124 |
| 2025-03-12 | $118.61 | $118.61 | $118.58 | $118.58 | $118.58 | 2,304 |
| 2025-03-11 | $118.61 | $118.69 | $118.61 | $118.64 | $118.64 | 588 |
| 2025-03-10 | $118.49 | $119.07 | $118.49 | $119.07 | $119.07 | 2,038 |
| 2025-03-07 | $118.76 | $118.76 | $118.31 | $118.31 | $118.31 | 1,601 |
| 2025-03-06 | $118.67 | $118.67 | $118.67 | $118.67 | $118.67 | 234 |
| 2025-03-05 | $119.04 | $119.04 | $119.04 | $119.04 | $119.04 | 247 |
| 2025-03-04 | $118.58 | $118.58 | $118.20 | $118.20 | $118.20 | 5,423 |
| 2025-03-03 | $118.50 | $118.55 | $118.50 | $118.55 | $118.55 | 3,297 |
| 2025-02-28 | $118.54 | $118.54 | $118.54 | $118.54 | $118.54 | 421 |
| 2025-02-27 | $118.67 | $118.67 | $118.54 | $118.54 | $118.54 | 10,414 |
| 2025-02-26 | $118.49 | $118.49 | $118.49 | $118.49 | $118.49 | 2,148 |
| 2025-02-25 | $118.43 | $118.43 | $118.00 | $118.00 | $118.00 | 496 |
| 2025-02-24 | $118.40 | $118.40 | $118.40 | $118.40 | $118.40 | 453 |
| 2025-02-21 | $118.25 | $118.25 | $118.25 | $118.25 | $118.25 | 1,208 |
| 2025-02-20 | $118.32 | $118.32 | $118.32 | $118.32 | $118.32 | 4,555 |
| 2025-02-19 | $118.19 | $118.64 | $118.19 | $118.64 | $118.64 | 7,018 |
| 2025-02-18 | $118.31 | $118.31 | $117.82 | $117.82 | $117.82 | 1,041 |
| 2025-02-14 | $118.13 | $118.24 | $118.13 | $118.24 | $118.24 | 516 |
| 2025-02-13 | $118.13 | $118.13 | $118.13 | $118.13 | $118.13 | 14,322 |
| 2025-02-12 | $118.15 | $118.47 | $117.68 | $118.47 | $118.47 | 1,406 |
| 2025-02-11 | $118.00 | $118.48 | $118.00 | $118.48 | $118.48 | 1,499 |
| 2025-02-10 | $118.09 | $118.09 | $118.09 | $118.09 | $118.09 | 198 |
| 2025-02-07 | $118.20 | $118.20 | $117.96 | $117.96 | $117.96 | 1,054 |
| 2025-02-06 | $118.17 | $118.17 | $118.17 | $118.17 | $118.17 | 212 |
| 2025-02-05 | $118.05 | $118.05 | $117.67 | $117.67 | $117.67 | 578 |
| 2025-02-04 | $118.06 | $118.06 | $117.91 | $117.91 | $117.91 | 916 |
| 2025-02-03 | $117.99 | $117.99 | $117.99 | $117.99 | $117.99 | 3,149 |
| 2025-01-31 | $118.02 | $118.02 | $117.57 | $117.57 | $117.57 | 604 |
| 2025-01-30 | $117.97 | $117.97 | $117.97 | $117.97 | $117.97 | 3,833 |
| 2025-01-29 | $117.90 | $117.90 | $117.51 | $117.51 | $117.51 | 2,828 |
| 2025-01-28 | $117.88 | $118.25 | $117.88 | $118.25 | $118.25 | 1,847 |
| 2025-01-27 | $118.25 | $118.25 | $118.25 | $118.25 | $118.25 | 712 |
| 2025-01-24 | $117.80 | $117.80 | $117.80 | $117.80 | $117.80 | 201 |
| 2025-01-23 | $117.81 | $117.81 | $117.74 | $117.74 | $117.74 | 3,173 |
| 2025-01-22 | $117.69 | $117.69 | $117.69 | $117.69 | $117.69 | 10 |
| 2025-01-21 | $117.69 | $117.69 | $117.69 | $117.69 | $117.69 | 1,120 |
| 2025-01-17 | $117.69 | $117.76 | $117.69 | $117.76 | $117.76 | 776 |
| 2025-01-16 | $117.75 | $117.75 | $117.75 | $117.75 | $117.75 | 186 |
| 2025-01-15 | $117.64 | $117.64 | $117.59 | $117.59 | $117.59 | 487 |
| 2025-01-14 | $117.48 | $117.53 | $117.48 | $117.53 | $117.53 | 2,012 |
| 2025-01-13 | $117.57 | $117.57 | $117.57 | $117.57 | $117.57 | 11,147 |
| 2025-01-10 | $117.65 | $117.65 | $117.65 | $117.65 | $117.65 | 834 |
| 2025-01-08 | $117.57 | $117.57 | $117.57 | $117.57 | $117.57 | 103 |
| 2025-01-07 | $117.57 | $117.57 | $117.57 | $117.57 | $117.57 | 1,765 |
| 2025-01-06 | $117.52 | $117.52 | $117.11 | $117.11 | $117.11 | 2,369 |
| 2025-01-03 | $117.50 | $117.50 | $117.50 | $117.50 | $117.50 | 143 |
| 2025-01-02 | $117.50 | $117.50 | $117.50 | $117.50 | $117.50 | 2,297 |
| 2024-12-31 | $117.81 | $117.81 | $117.50 | $117.50 | $117.50 | 1,487 |
| 2024-12-30 | $117.37 | $117.52 | $117.30 | $117.30 | $117.30 | 6,020 |
| 2024-12-27 | $117.29 | $117.34 | $117.29 | $117.34 | $117.34 | 2,068 |
| 2024-12-26 | $116.84 | $116.84 | $116.84 | $116.84 | $116.84 | 413 |
| 2024-12-24 | $117.35 | $117.35 | $117.35 | $117.35 | $117.35 | 908 |
| 2024-12-23 | $117.32 | $117.32 | $117.19 | $117.19 | $117.19 | 870 |
| 2024-12-20 | $117.33 | $117.33 | $117.21 | $117.21 | $117.21 | 2,539 |
| 2024-12-19 | $117.39 | $117.39 | $117.39 | $117.39 | $117.39 | 60 |
| 2024-12-18 | $117.39 | $117.39 | $117.39 | $117.39 | $117.39 | 487 |
| 2024-12-17 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 88 |
| 2024-12-16 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 10 |
| 2024-12-13 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 191 |
| 2024-12-12 | $116.93 | $116.93 | $116.93 | $116.93 | $116.93 | 85 |
| 2024-12-11 | $117.37 | $117.43 | $116.93 | $116.93 | $116.93 | 3,094 |
| 2024-12-10 | $117.31 | $117.31 | $117.31 | $117.31 | $117.31 | 2,658 |
| 2024-12-09 | $117.24 | $117.24 | $117.24 | $117.24 | $117.24 | 1,586 |
| 2024-12-06 | $117.30 | $117.30 | $117.30 | $117.30 | $117.30 | 310 |
| 2024-12-05 | $116.84 | $117.22 | $116.84 | $117.22 | $117.22 | 501 |
| 2024-12-04 | $117.30 | $117.30 | $117.30 | $117.30 | $117.30 | 3,414 |
| 2024-12-03 | $117.14 | $117.14 | $117.14 | $117.14 | $117.14 | 102 |
| 2024-12-02 | $117.07 | $117.14 | $116.97 | $117.14 | $117.14 | 2,103 |
| 2024-11-29 | $117.13 | $117.13 | $117.13 | $117.13 | $117.13 | 909 |
| 2024-11-27 | $117.00 | $117.40 | $117.00 | $117.40 | $117.40 | 304 |
| 2024-11-26 | $116.92 | $116.92 | $116.92 | $116.92 | $116.92 | 42 |
| 2024-11-25 | $116.92 | $116.92 | $116.92 | $116.92 | $116.92 | 51 |
| 2024-11-22 | $116.92 | $116.92 | $116.92 | $116.92 | $116.92 | 16 |
| 2024-11-21 | $116.92 | $116.92 | $116.92 | $116.92 | $116.92 | 191 |
| 2024-11-20 | $116.87 | $116.87 | $116.87 | $116.87 | $116.87 | 28 |
| 2024-11-19 | $116.87 | $116.87 | $116.87 | $116.87 | $116.87 | 755 |
| 2024-11-18 | $116.86 | $117.18 | $116.86 | $117.18 | $117.18 | 17,270 |
| 2024-11-15 | $116.75 | $117.18 | $116.75 | $117.18 | $117.18 | 27,163 |
| 2024-11-14 | $116.73 | $116.73 | $116.73 | $116.73 | $116.73 | 3,347 |
| 2024-11-13 | $116.67 | $116.72 | $116.67 | $116.72 | $116.72 | 1,078 |
| 2024-11-12 | $116.74 | $116.74 | $116.74 | $116.74 | $116.74 | 710 |
| 2024-11-11 | $116.74 | $116.74 | $116.74 | $116.74 | $116.74 | 42 |
| 2024-11-08 | $116.74 | $116.74 | $116.74 | $116.74 | $116.74 | 1,064 |
| 2024-11-07 | $116.50 | $116.50 | $116.50 | $116.50 | $116.50 | 18 |
| 2024-11-06 | $116.50 | $116.50 | $116.50 | $116.50 | $116.50 | 2,046 |
| 2024-11-05 | $116.52 | $116.52 | $116.52 | $116.52 | $116.52 | 62 |
| 2024-11-04 | $116.52 | $116.52 | $116.52 | $116.52 | $116.52 | 1,460 |
| 2024-11-01 | $116.59 | $116.59 | $116.19 | $116.40 | $116.40 | 2,592 |
| 2024-10-31 | $116.53 | $116.53 | $116.53 | $116.53 | $116.53 | 2,372 |
| 2024-10-30 | $116.60 | $116.60 | $116.46 | $116.46 | $116.46 | 579 |
| 2024-10-29 | $116.57 | $116.57 | $116.57 | $116.57 | $116.57 | 3,147 |
| 2024-10-28 | $116.54 | $116.54 | $116.54 | $116.54 | $116.54 | 524 |
| 2024-10-25 | $116.53 | $116.53 | $116.53 | $116.53 | $116.53 | 0 |
| 2024-10-24 | $116.53 | $116.53 | $116.53 | $116.53 | $116.53 | 10,077 |
| 2024-10-23 | $116.53 | $116.53 | $116.53 | $116.53 | $116.53 | 527 |
| 2024-10-22 | $116.51 | $116.51 | $116.51 | $116.51 | $116.51 | 907 |
| 2024-10-21 | $116.51 | $116.51 | $116.51 | $116.51 | $116.51 | 1,775 |
| 2024-10-18 | $116.52 | $116.52 | $116.52 | $116.52 | $116.52 | 154 |
| 2024-10-17 | $116.52 | $116.52 | $116.52 | $116.52 | $116.52 | 166 |
| 2024-10-16 | $116.52 | $116.52 | $116.52 | $116.52 | $116.52 | 126 |
| 2024-10-15 | $116.47 | $116.47 | $116.47 | $116.47 | $116.47 | 2,947 |
| 2024-10-14 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 136 |
| 2024-10-11 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 61,502 |
| 2024-10-10 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 187 |
| 2024-10-09 | $116.37 | $116.37 | $116.37 | $116.37 | $116.37 | 197 |
| 2024-10-08 | $116.37 | $116.37 | $116.37 | $116.37 | $116.37 | 1,085 |
| 2024-10-07 | $116.30 | $116.30 | $116.30 | $116.30 | $116.30 | 12,921 |
| 2024-10-04 | $116.45 | $116.45 | $116.45 | $116.45 | $116.45 | 5,231 |
| 2024-10-03 | $116.45 | $116.45 | $116.45 | $116.45 | $116.45 | 2,872 |
| 2024-10-02 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 472 |
| 2024-10-01 | $116.44 | $116.44 | $116.37 | $116.37 | $116.37 | 1,886 |
| 2024-09-30 | $116.41 | $116.41 | $116.41 | $116.41 | $116.41 | 2,200 |
| 2024-09-27 | $116.41 | $116.41 | $116.41 | $116.41 | $116.41 | 1,372 |
| 2024-09-26 | $116.47 | $116.49 | $116.47 | $116.49 | $116.49 | 698 |
| 2024-09-25 | $115.99 | $115.99 | $115.99 | $115.99 | $115.99 | 879 |
| 2024-09-24 | $116.33 | $116.33 | $116.33 | $116.33 | $116.33 | 646 |
| 2024-09-23 | $116.26 | $116.26 | $116.26 | $116.26 | $116.26 | 0 |
| 2024-09-20 | $116.26 | $116.26 | $116.26 | $116.26 | $116.26 | 143 |
| 2024-09-19 | $116.22 | $116.22 | $116.22 | $116.22 | $116.22 | 349 |
| 2024-09-18 | $116.22 | $116.22 | $116.22 | $116.22 | $116.22 | 401 |
| 2024-09-17 | $116.11 | $116.11 | $116.11 | $116.11 | $116.11 | 405 |
| 2024-09-16 | $116.11 | $116.11 | $116.11 | $116.11 | $116.11 | 57 |
| 2024-09-13 | $116.11 | $116.11 | $116.11 | $116.11 | $116.11 | 227 |
| 2024-09-12 | $116.11 | $116.11 | $116.11 | $116.11 | $116.11 | 75 |
| 2024-09-11 | $116.11 | $116.11 | $116.11 | $116.11 | $116.11 | 227 |
| 2024-09-10 | $116.05 | $116.05 | $116.05 | $116.05 | $116.05 | 107 |
| 2024-09-09 | $116.05 | $116.05 | $116.05 | $116.05 | $116.05 | 4,628 |
| 2024-09-06 | $116.05 | $116.05 | $116.05 | $116.05 | $116.05 | 809 |
| 2024-09-05 | $115.90 | $115.90 | $115.90 | $115.90 | $115.90 | 3,065 |
| 2024-09-04 | $115.82 | $115.82 | $115.82 | $115.82 | $115.82 | 3,302 |
| 2024-09-03 | $115.71 | $115.78 | $115.71 | $115.78 | $115.78 | 1,134 |
| 2024-08-30 | $115.65 | $115.65 | $115.65 | $115.65 | $115.65 | 149 |
| 2024-08-29 | $115.77 | $115.77 | $115.77 | $115.77 | $115.77 | 2,432 |
| 2024-08-28 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 307 |
| 2024-08-27 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 10,572 |
| 2024-08-26 | $115.67 | $115.67 | $115.67 | $115.67 | $115.67 | 519 |
| 2024-08-23 | $115.60 | $115.60 | $115.60 | $115.60 | $115.60 | 1,087 |
| 2024-08-22 | $115.64 | $115.64 | $115.64 | $115.64 | $115.64 | 457 |
| 2024-08-21 | $115.56 | $115.56 | $115.56 | $115.56 | $115.56 | 20,195 |
| 2024-08-20 | $115.41 | $115.41 | $115.41 | $115.41 | $115.41 | 1,327 |
| 2024-08-19 | $115.50 | $115.50 | $115.50 | $115.50 | $115.50 | 120 |
| 2024-08-16 | $115.48 | $115.48 | $115.48 | $115.48 | $115.48 | 720 |
| 2024-08-15 | $115.48 | $115.48 | $115.48 | $115.48 | $115.48 | 2,500 |
| 2024-08-14 | $115.30 | $115.30 | $115.30 | $115.30 | $115.30 | 129 |
| 2024-08-13 | $115.30 | $115.30 | $115.30 | $115.30 | $115.30 | 448 |
| 2024-08-12 | $115.30 | $115.30 | $115.30 | $115.30 | $115.30 | 1,184 |
| 2024-08-09 | $115.29 | $115.29 | $115.29 | $115.29 | $115.29 | 52 |
| 2024-08-08 | $115.29 | $115.29 | $115.29 | $115.29 | $115.29 | 0 |
| 2024-08-07 | $115.29 | $115.29 | $115.29 | $115.29 | $115.29 | 774 |
| 2024-08-06 | $115.35 | $115.36 | $115.35 | $115.36 | $115.36 | 3,554 |
| 2024-08-05 | $115.28 | $115.28 | $115.28 | $115.28 | $115.28 | 871 |
| 2024-08-02 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 175 |
| 2024-08-01 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 815 |
| 2024-07-31 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 33 |
| 2024-07-30 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 3,302 |
| 2024-07-29 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 112 |
| 2024-07-26 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 785 |
| 2024-07-25 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 130 |
| 2024-07-24 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 1 |
| 2024-07-23 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 44 |
| 2024-07-22 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 545 |
| 2024-07-19 | $114.82 | $114.82 | $114.82 | $114.82 | $114.82 | 775 |
| 2024-07-18 | $114.83 | $114.83 | $114.83 | $114.83 | $114.83 | 346 |
| 2024-07-17 | $114.70 | $114.70 | $114.70 | $114.70 | $114.70 | 6 |
| 2024-07-16 | $114.70 | $114.70 | $114.70 | $114.70 | $114.70 | 141 |
| 2024-07-15 | $114.76 | $114.76 | $114.76 | $114.76 | $114.76 | 411 |
| 2024-07-12 | $114.74 | $114.74 | $114.74 | $114.74 | $114.74 | 8,972 |
| 2024-07-11 | $114.62 | $114.62 | $114.62 | $114.62 | $114.62 | 1,984 |
| 2024-07-10 | $114.62 | $114.62 | $114.62 | $114.62 | $114.62 | 58 |
| 2024-07-09 | $114.62 | $114.62 | $114.62 | $114.62 | $114.62 | 2,346 |
| 2024-07-08 | $114.43 | $114.43 | $114.43 | $114.43 | $114.43 | 36 |
| 2024-07-05 | $114.43 | $114.43 | $114.43 | $114.43 | $114.43 | 623 |
| 2024-07-03 | $114.52 | $114.52 | $114.43 | $114.43 | $114.43 | 579 |
| 2024-07-02 | $114.42 | $114.42 | $114.42 | $114.42 | $114.42 | 437 |
| 2024-07-01 | $114.35 | $114.35 | $114.35 | $114.35 | $114.35 | 4,006 |
| 2024-06-28 | $114.33 | $114.33 | $114.33 | $114.33 | $114.33 | 5,822 |
| 2024-06-27 | $114.33 | $114.33 | $114.33 | $114.33 | $114.33 | 2,296 |
| 2024-06-26 | $114.29 | $114.29 | $114.29 | $114.29 | $114.29 | 368 |
| 2024-06-25 | $114.30 | $114.30 | $114.30 | $114.30 | $114.30 | 754 |
| 2024-06-24 | $114.27 | $114.27 | $114.27 | $114.27 | $114.27 | 4,494 |
| 2024-06-21 | $114.27 | $114.27 | $114.27 | $114.27 | $114.27 | 641 |
| 2024-06-20 | $114.24 | $114.24 | $114.24 | $114.24 | $114.24 | 1,486 |
| 2024-06-18 | $114.20 | $114.20 | $114.20 | $114.20 | $114.20 | 800 |
| 2024-06-17 | $114.17 | $114.17 | $114.17 | $114.17 | $114.17 | 273 |
| 2024-06-14 | $114.17 | $114.17 | $114.17 | $114.17 | $114.17 | 196 |
| 2024-06-13 | $114.18 | $114.18 | $114.18 | $114.18 | $114.18 | 797 |
| 2024-06-12 | $113.98 | $113.98 | $113.98 | $113.98 | $113.98 | 11 |
| 2024-06-11 | $113.98 | $113.98 | $113.98 | $113.98 | $113.98 | 896 |
| 2024-06-10 | $113.98 | $113.98 | $113.98 | $113.98 | $113.98 | 4,694 |
| 2024-06-07 | $113.97 | $113.97 | $113.97 | $113.97 | $113.97 | 1,219 |
| 2024-06-06 | $114.02 | $114.02 | $114.02 | $114.02 | $114.02 | 31,153 |
| 2024-06-05 | $113.88 | $113.88 | $113.88 | $113.88 | $113.88 | 2,555 |
| 2024-06-04 | $113.45 | $113.45 | $113.45 | $113.45 | $113.45 | 26 |
| 2024-06-03 | $113.85 | $114.18 | $113.45 | $113.45 | $113.45 | 1,305 |
| 2024-05-31 | $113.87 | $113.87 | $113.77 | $113.77 | $113.77 | 2,859 |
| 2024-05-30 | $113.74 | $113.74 | $113.74 | $113.74 | $113.74 | 387 |
| 2024-05-29 | $113.69 | $113.69 | $113.69 | $113.69 | $113.69 | 1,095 |
| 2024-05-28 | $113.76 | $113.76 | $113.76 | $113.76 | $113.76 | 111 |
| 2024-05-24 | $113.72 | $113.76 | $113.72 | $113.76 | $113.76 | 5,162 |
| 2024-05-23 | $113.63 | $113.63 | $113.63 | $113.63 | $113.63 | 21 |
| 2024-05-22 | $113.63 | $113.63 | $113.63 | $113.63 | $113.63 | 1,205 |
| 2024-05-21 | $113.57 | $113.72 | $113.57 | $113.63 | $113.63 | 4,183 |
| 2024-05-20 | $113.58 | $113.58 | $113.58 | $113.58 | $113.58 | 971 |
| 2024-05-17 | $113.57 | $113.57 | $113.23 | $113.23 | $113.23 | 812 |
| 2024-05-16 | $113.62 | $113.62 | $113.62 | $113.62 | $113.62 | 1,658 |
| 2024-05-15 | $113.64 | $113.64 | $113.64 | $113.64 | $113.64 | 440 |
| 2024-05-14 | $113.60 | $113.60 | $113.44 | $113.44 | $113.44 | 702 |
| 2024-05-13 | $113.50 | $113.50 | $113.50 | $113.50 | $113.50 | 1,220 |
| 2024-05-10 | $113.49 | $113.49 | $113.49 | $113.49 | $113.49 | 1,299 |
| 2024-05-09 | $113.02 | $113.02 | $113.02 | $113.02 | $113.02 | 21 |
| 2024-05-08 | $113.02 | $113.02 | $113.02 | $113.02 | $113.02 | 135 |
| 2024-05-07 | $113.02 | $113.02 | $113.02 | $113.02 | $113.02 | 326 |
| 2024-05-06 | $113.70 | $113.70 | $113.70 | $113.70 | $113.70 | 0 |
| 2024-05-03 | $113.21 | $113.70 | $113.21 | $113.70 | $113.70 | 577 |
| 2024-05-02 | $113.27 | $113.27 | $113.27 | $113.27 | $113.27 | 6,002 |
| 2024-05-01 | $113.22 | $113.22 | $113.07 | $113.12 | $113.12 | 3,086 |
| 2024-04-30 | $113.12 | $113.57 | $113.00 | $113.57 | $113.57 | 1,154 |
| 2024-04-29 | $113.23 | $113.23 | $113.23 | $113.23 | $113.23 | 340 |
| 2024-04-26 | $113.15 | $113.15 | $113.15 | $113.15 | $113.15 | 5,117 |
| 2024-04-25 | $112.79 | $112.79 | $112.79 | $112.79 | $112.79 | 86 |
| 2024-04-24 | $112.79 | $112.79 | $112.79 | $112.79 | $112.79 | 159 |
| 2024-04-23 | $113.10 | $113.10 | $113.10 | $113.10 | $113.10 | 11 |
| 2024-04-22 | $113.03 | $113.10 | $113.03 | $113.10 | $113.10 | 19,483 |
| 2024-04-19 | $112.94 | $113.01 | $112.94 | $112.94 | $112.94 | 5,265 |
| 2024-04-18 | $113.11 | $113.11 | $113.05 | $113.05 | $113.05 | 684 |
| 2024-04-17 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 1,276 |
| 2024-04-16 | $112.93 | $112.93 | $112.93 | $112.93 | $112.93 | 79 |
| 2024-04-15 | $112.93 | $112.93 | $112.93 | $112.93 | $112.93 | 59 |
| 2024-04-12 | $112.93 | $112.93 | $112.93 | $112.93 | $112.93 | 87 |
| 2024-04-11 | $112.93 | $112.93 | $112.93 | $112.93 | $112.93 | 351 |
| 2024-04-10 | $112.60 | $112.60 | $112.60 | $112.60 | $112.60 | 59 |
| 2024-04-09 | $113.01 | $113.01 | $112.60 | $112.60 | $112.60 | 1,640 |
| 2024-04-08 | $112.59 | $112.59 | $112.59 | $112.59 | $112.59 | 16,014 |
| 2024-04-05 | $112.89 | $112.89 | $112.59 | $112.73 | $112.73 | 112 |
| 2024-04-04 | $112.73 | $112.73 | $112.73 | $112.73 | $112.73 | 0 |
| 2024-04-03 | $112.71 | $112.71 | $112.71 | $112.71 | $112.71 | 1,429 |
| 2024-04-02 | $112.77 | $112.86 | $112.71 | $112.71 | $112.71 | 1,429 |
| 2024-04-01 | $111.96 | $111.96 | $111.96 | $111.96 | $111.96 | 188 |
| 2024-03-28 | $112.71 | $112.71 | $112.71 | $112.71 | $112.71 | 248 |
| 2024-03-27 | $112.82 | $112.82 | $112.82 | $112.82 | $112.82 | 991 |
| 2024-03-26 | $112.74 | $112.74 | $112.74 | $112.74 | $112.74 | 2,191 |
| 2024-03-25 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 51 |
| 2024-03-22 | $112.60 | $112.70 | $112.32 | $112.32 | $112.32 | 6,045 |
| 2024-03-21 | $112.59 | $112.71 | $112.59 | $112.71 | $112.71 | 20,616 |
| 2024-03-20 | $112.60 | $112.70 | $112.60 | $112.70 | $112.70 | 511 |
| 2024-03-19 | $112.65 | $112.93 | $112.60 | $112.93 | $112.93 | 1,615 |
| 2024-03-18 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 83 |
| 2024-03-15 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 788 |
| 2024-03-14 | $112.91 | $112.91 | $112.91 | $112.91 | $112.91 | 81 |
| 2024-03-13 | $112.91 | $112.91 | $112.91 | $112.91 | $112.91 | 1,378 |
| 2024-03-12 | $112.55 | $112.91 | $112.47 | $112.88 | $112.88 | 1,385 |
| 2024-03-11 | $112.53 | $112.88 | $112.53 | $112.88 | $112.88 | 1,385 |
| 2024-03-08 | $112.54 | $112.54 | $112.50 | $112.50 | $112.50 | 588 |
| 2024-03-07 | $112.34 | $112.34 | $112.34 | $112.34 | $112.34 | 92 |
| 2024-03-06 | $112.35 | $112.43 | $112.34 | $112.34 | $112.34 | 2,027 |
| 2024-03-05 | $112.32 | $112.32 | $112.05 | $112.05 | $112.05 | 1,782 |
| 2024-03-04 | $112.24 | $112.40 | $112.24 | $112.40 | $112.40 | 982 |
| 2024-03-01 | $112.27 | $112.27 | $112.17 | $112.17 | $112.17 | 1,626 |
| 2024-02-29 | $112.17 | $112.17 | $111.98 | $111.98 | $111.98 | 958 |
| 2024-02-28 | $112.25 | $112.25 | $111.82 | $111.82 | $111.82 | 2,648 |
| 2024-02-27 | $111.81 | $111.81 | $111.81 | $111.81 | $111.81 | 1,772 |
| 2024-02-26 | $112.17 | $112.17 | $112.17 | $112.17 | $112.17 | 16 |
| 2024-02-23 | $112.17 | $112.17 | $112.17 | $112.17 | $112.17 | 3,610 |
| 2024-02-22 | $112.18 | $112.18 | $112.08 | $112.08 | $112.08 | 1,278 |
| 2024-02-21 | $112.13 | $112.49 | $111.77 | $111.77 | $111.77 | 1,368 |
| 2024-02-20 | $112.00 | $112.15 | $112.00 | $112.01 | $112.01 | 1,262 |
| 2024-02-16 | $111.99 | $112.09 | $111.99 | $112.09 | $112.09 | 537 |
| 2024-02-15 | $112.11 | $112.16 | $111.73 | $111.73 | $111.73 | 927 |
| 2024-02-14 | $111.88 | $111.88 | $111.88 | $111.88 | $111.88 | 314 |
| 2024-02-13 | $111.89 | $111.98 | $111.61 | $111.61 | $111.61 | 1,896 |
| 2024-02-12 | $111.98 | $111.98 | $111.98 | $111.98 | $111.98 | 1,317 |
| 2024-02-09 | $111.97 | $111.97 | $111.97 | $111.97 | $111.97 | 1,109 |
| 2024-02-08 | $111.98 | $111.98 | $111.98 | $111.98 | $111.98 | 22,221 |
| 2024-02-07 | $111.96 | $111.96 | $111.96 | $111.96 | $111.96 | 806 |
| 2024-02-06 | $111.76 | $111.93 | $111.51 | $111.51 | $111.51 | 51,393 |
| 2024-02-05 | $111.90 | $111.90 | $111.90 | $111.90 | $111.90 | 179 |
| 2024-02-02 | $111.87 | $111.87 | $111.49 | $111.49 | $111.49 | 733 |
| 2024-02-01 | $111.77 | $112.21 | $111.50 | $112.21 | $112.21 | 1,972 |
| 2024-01-31 | $111.73 | $112.14 | $111.73 | $112.14 | $112.14 | 938 |
| 2024-01-30 | $111.81 | $111.81 | $111.81 | $111.81 | $111.81 | 558 |
| 2024-01-29 | $111.68 | $111.68 | $111.68 | $111.68 | $111.68 | 107 |
| 2024-01-26 | $111.64 | $111.64 | $111.64 | $111.64 | $111.64 | 53 |
| 2024-01-25 | $111.64 | $111.64 | $111.64 | $111.64 | $111.64 | 756 |
| 2024-01-24 | $111.59 | $111.59 | $111.59 | $111.59 | $111.59 | 232 |
| 2024-01-23 | $111.63 | $111.63 | $111.63 | $111.63 | $111.63 | 1,818 |
| 2024-01-22 | $111.63 | $111.63 | $111.63 | $111.63 | $111.63 | 694 |
| 2024-01-19 | $111.62 | $111.62 | $111.62 | $111.62 | $111.62 | 171 |
| 2024-01-18 | $111.47 | $111.47 | $111.47 | $111.47 | $111.47 | 89 |
| 2024-01-17 | $111.47 | $111.47 | $111.47 | $111.47 | $111.47 | 190 |
| 2024-01-16 | $111.59 | $111.59 | $111.59 | $111.59 | $111.59 | 400 |
| 2024-01-12 | $111.53 | $111.53 | $111.53 | $111.53 | $111.53 | 332 |
| 2024-01-11 | $111.44 | $111.44 | $111.44 | $111.44 | $111.44 | 674 |
| 2024-01-10 | $111.46 | $111.46 | $111.10 | $111.10 | $111.10 | 1,992 |
| 2024-01-09 | $111.34 | $111.41 | $111.34 | $111.41 | $111.41 | 887 |
| 2024-01-08 | $111.70 | $111.70 | $111.70 | $111.70 | $111.70 | 34 |
| 2024-01-05 | $111.35 | $111.70 | $111.35 | $111.70 | $111.70 | 2,669 |
| 2024-01-04 | $111.34 | $111.40 | $111.21 | $111.40 | $111.40 | 1,122 |
| 2024-01-03 | $111.21 | $111.30 | $110.91 | $110.91 | $110.91 | 758 |
| 2024-01-02 | $111.15 | $111.35 | $111.15 | $111.17 | $111.17 | 3,710 |
| 2023-12-29 | $111.21 | $111.21 | $111.21 | $111.21 | $111.21 | 12 |
| 2023-12-28 | $111.21 | $111.21 | $111.21 | $111.21 | $111.21 | 23 |
| 2023-12-27 | $111.54 | $111.54 | $111.54 | $111.54 | $111.54 | 1,708 |
| 2023-12-26 | $111.54 | $111.54 | $111.54 | $111.54 | $111.54 | 0 |
| 2023-12-22 | $111.54 | $111.54 | $111.54 | $111.54 | $111.54 | 1,708 |
| 2023-12-21 | $111.19 | $111.19 | $111.13 | $111.19 | $111.19 | 1,144 |
| 2023-12-20 | $111.08 | $111.08 | $110.73 | $110.73 | $110.73 | 3,497 |
| 2023-12-19 | $111.12 | $111.12 | $111.12 | $111.12 | $111.12 | 139 |
| 2023-12-18 | $110.99 | $111.38 | $110.93 | $111.38 | $111.38 | 4,765 |
| 2023-12-15 | $110.63 | $111.31 | $110.63 | $111.31 | $111.31 | 857 |
| 2023-12-14 | $110.90 | $110.98 | $110.90 | $110.90 | $110.90 | 6,855 |
| 2023-12-13 | $110.77 | $111.30 | $110.77 | $111.30 | $111.30 | 3,087 |
| 2023-12-12 | $110.81 | $110.81 | $110.45 | $110.45 | $110.45 | 1,573 |
| 2023-12-11 | $111.11 | $111.11 | $111.11 | $111.11 | $111.11 | 2,779 |
| 2023-12-08 | $110.79 | $110.79 | $110.69 | $110.69 | $110.69 | 3,539 |
| 2023-12-07 | $110.79 | $110.79 | $110.79 | $110.79 | $110.79 | 1,572 |
| 2023-12-06 | $110.73 | $110.73 | $110.40 | $110.40 | $110.40 | 1,647 |
| 2023-12-05 | $110.63 | $110.63 | $110.40 | $110.40 | $110.40 | 679 |
| 2023-12-04 | $110.56 | $110.56 | $110.29 | $110.29 | $110.29 | 2,221 |
| 2023-12-01 | $110.51 | $110.51 | $110.25 | $110.25 | $110.25 | 2,151 |
| 2023-11-30 | $110.57 | $110.57 | $110.57 | $110.57 | $110.57 | 424 |
| 2023-11-29 | $110.45 | $110.55 | $110.45 | $110.55 | $110.55 | 2,535 |
| 2023-11-28 | $110.52 | $110.52 | $110.52 | $110.52 | $110.52 | 4,708 |
| 2023-11-27 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 359 |
| 2023-11-24 | $110.43 | $110.43 | $110.43 | $110.43 | $110.43 | 16,779 |
| 2023-11-22 | $110.69 | $110.69 | $110.69 | $110.69 | $110.69 | 342 |
| 2023-11-21 | $110.28 | $110.69 | $110.28 | $110.69 | $110.69 | 3,568 |
| 2023-11-20 | $110.34 | $110.34 | $110.25 | $110.25 | $110.25 | 593 |
| 2023-11-17 | $110.21 | $110.21 | $110.21 | $110.21 | $110.21 | 605 |
| 2023-11-16 | $110.21 | $110.21 | $110.21 | $110.21 | $110.21 | 356 |
| 2023-11-15 | $110.21 | $110.21 | $110.21 | $110.21 | $110.21 | 176 |
| 2023-11-14 | $110.14 | $110.14 | $109.87 | $109.87 | $109.87 | 1,488 |
| 2023-11-13 | $110.13 | $110.13 | $110.13 | $110.13 | $110.13 | 5 |
| 2023-11-10 | $110.06 | $110.13 | $110.06 | $110.13 | $110.13 | 1,201 |
| 2023-11-09 | $110.22 | $110.22 | $109.79 | $109.79 | $109.79 | 431 |
| 2023-11-08 | $110.15 | $110.15 | $110.15 | $110.15 | $110.15 | 137 |
| 2023-11-07 | $110.45 | $110.45 | $110.45 | $110.45 | $110.45 | 54 |
| 2023-11-06 | $110.45 | $110.45 | $110.45 | $110.45 | $110.45 | 521 |
| 2023-11-03 | $110.03 | $110.03 | $110.03 | $110.03 | $110.03 | 100 |
| 2023-11-02 | $109.99 | $110.03 | $109.89 | $110.03 | $110.03 | 970 |
| 2023-11-01 | $109.98 | $110.04 | $109.58 | $109.58 | $109.58 | 2,371 |
| 2023-10-31 | $109.78 | $109.78 | $109.78 | $109.78 | $109.78 | 0 |
| 2023-10-30 | $109.78 | $109.78 | $109.78 | $109.78 | $109.78 | 7 |
| 2023-10-27 | $109.77 | $109.78 | $109.77 | $109.78 | $109.78 | 71,921 |
| 2023-10-26 | $109.74 | $109.80 | $109.55 | $109.55 | $109.55 | 983 |
| 2023-10-25 | $109.44 | $109.44 | $109.44 | $109.44 | $109.44 | 0 |
| 2023-10-24 | $109.44 | $109.44 | $109.44 | $109.44 | $109.44 | 0 |
| 2023-10-23 | $109.44 | $109.44 | $109.44 | $109.44 | $109.44 | 490 |
| 2023-10-20 | $109.40 | $109.40 | $109.40 | $109.40 | $109.40 | 347 |
| 2023-10-19 | $109.73 | $109.73 | $109.27 | $109.27 | $109.27 | 1,606 |
| 2023-10-18 | $109.35 | $109.35 | $109.35 | $109.35 | $109.35 | 427 |
| 2023-10-17 | $109.35 | $109.35 | $109.35 | $109.35 | $109.35 | 8,296 |
| 2023-10-16 | $109.68 | $109.68 | $109.68 | $109.68 | $109.68 | 7 |
| 2023-10-13 | $109.51 | $109.68 | $109.51 | $109.68 | $109.68 | 662 |
| 2023-10-12 | $109.61 | $109.61 | $109.61 | $109.61 | $109.61 | 380 |
| 2023-10-11 | $109.71 | $109.76 | $109.66 | $109.66 | $109.66 | 3,627 |
| 2023-10-10 | $109.62 | $109.99 | $109.56 | $109.99 | $109.99 | 2,233 |
| 2023-10-09 | $109.59 | $109.59 | $109.59 | $109.59 | $109.59 | 584 |
| 2023-10-06 | $109.57 | $109.57 | $109.57 | $109.57 | $109.57 | 393 |
| 2023-10-05 | $109.55 | $109.55 | $109.55 | $109.55 | $109.55 | 692 |
| 2023-10-04 | $109.56 | $109.77 | $109.42 | $109.49 | $109.49 | 4,212 |
| 2023-10-03 | $109.53 | $109.56 | $109.44 | $109.44 | $109.44 | 5,182 |
| 2023-10-02 | $109.38 | $109.77 | $109.38 | $109.77 | $109.77 | 6,694 |
| 2023-09-29 | $109.46 | $109.46 | $109.46 | $109.46 | $109.46 | 1,523 |
| 2023-09-28 | $109.30 | $109.30 | $109.30 | $109.30 | $109.30 | 17,600 |
| 2023-09-27 | $109.50 | $109.50 | $109.50 | $109.50 | $109.50 | 64 |
| 2023-09-26 | $109.36 | $109.50 | $109.36 | $109.50 | $109.50 | 4,857 |
| 2023-09-25 | $109.32 | $109.32 | $109.32 | $109.32 | $109.32 | 293 |
| 2023-09-22 | $109.21 | $109.28 | $109.21 | $109.28 | $109.28 | 268 |
| 2023-09-21 | $109.27 | $109.27 | $109.27 | $109.27 | $109.27 | 18 |
| 2023-09-20 | $109.00 | $109.27 | $109.00 | $109.27 | $109.27 | 4,949 |
| 2023-09-19 | $108.92 | $108.92 | $108.92 | $108.92 | $108.92 | 533 |
| 2023-09-18 | $109.21 | $109.21 | $109.21 | $109.21 | $109.21 | 480 |
| 2023-09-15 | $109.14 | $109.21 | $109.14 | $109.21 | $109.21 | 336 |
| 2023-09-14 | $109.11 | $109.11 | $108.84 | $108.84 | $108.84 | 1,677 |
| 2023-09-13 | $109.05 | $109.05 | $109.05 | $109.05 | $109.05 | 110 |
| 2023-09-12 | $109.05 | $109.05 | $109.05 | $109.05 | $109.05 | 1,146 |
| 2023-09-11 | $109.00 | $109.12 | $109.00 | $109.05 | $109.05 | 778 |
| 2023-09-08 | $109.10 | $109.10 | $109.10 | $109.10 | $109.10 | 1,206 |
| 2023-09-07 | $109.45 | $109.45 | $109.45 | $109.45 | $109.45 | 262 |
| 2023-09-06 | $109.12 | $109.32 | $109.12 | $109.12 | $109.12 | 2,800 |
| 2023-09-05 | $109.08 | $109.13 | $109.02 | $109.09 | $109.09 | 4,415 |
| 2023-09-01 | $108.83 | $109.30 | $108.80 | $109.02 | $109.02 | 12,640 |
| 2023-08-31 | $108.92 | $108.92 | $108.92 | $108.92 | $108.92 | 114 |
| 2023-08-30 | $108.84 | $108.84 | $108.49 | $108.49 | $108.49 | 2,081 |
| 2023-08-29 | $108.80 | $108.80 | $108.80 | $108.80 | $108.80 | 393 |
| 2023-08-28 | $108.35 | $108.50 | $108.35 | $108.35 | $108.35 | 1,759 |
| 2023-08-25 | $108.70 | $108.75 | $108.42 | $108.42 | $108.42 | 28,602 |
| 2023-08-24 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 17 |
| 2023-08-23 | $108.72 | $108.72 | $108.40 | $108.40 | $108.40 | 1,252 |
| 2023-08-22 | $108.73 | $108.73 | $108.70 | $108.70 | $108.70 | 771 |
| 2023-08-21 | $108.72 | $108.72 | $108.72 | $108.72 | $108.72 | 1,076 |
| 2023-08-18 | $108.69 | $108.69 | $108.69 | $108.69 | $108.69 | 16 |
| 2023-08-17 | $108.74 | $108.74 | $108.69 | $108.69 | $108.69 | 1,020 |
| 2023-08-16 | $108.65 | $108.65 | $108.65 | $108.65 | $108.65 | 127 |
| 2023-08-15 | $108.65 | $108.65 | $108.65 | $108.65 | $108.65 | 585 |
| 2023-08-14 | $108.61 | $108.61 | $108.61 | $108.61 | $108.61 | 11,087 |
| 2023-08-11 | $108.64 | $108.64 | $108.64 | $108.64 | $108.64 | 79 |
| 2023-08-10 | $108.64 | $108.64 | $108.64 | $108.64 | $108.64 | 2 |
| 2023-08-09 | $108.64 | $108.64 | $108.64 | $108.64 | $108.64 | 878 |
| 2023-08-08 | $108.64 | $108.64 | $108.64 | $108.64 | $108.64 | 310 |
| 2023-08-07 | $108.56 | $108.56 | $108.56 | $108.56 | $108.56 | 731 |
| 2023-08-04 | $108.11 | $108.11 | $108.11 | $108.11 | $108.11 | 1,382 |
| 2023-08-03 | $108.11 | $108.11 | $108.11 | $108.11 | $108.11 | 73 |
| 2023-08-02 | $108.11 | $108.11 | $108.11 | $108.11 | $108.11 | 344 |
| 2023-08-01 | $108.38 | $108.46 | $108.06 | $108.06 | $108.06 | 1,732 |
| 2023-07-31 | $108.38 | $108.38 | $108.38 | $108.38 | $108.38 | 341 |
| 2023-07-28 | $108.41 | $108.68 | $108.00 | $108.00 | $108.00 | 23,540 |
| 2023-07-27 | $108.37 | $108.37 | $108.37 | $108.37 | $108.37 | 673 |
| 2023-07-26 | $108.35 | $108.35 | $108.35 | $108.35 | $108.35 | 222 |
| 2023-07-25 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 2,041 |
| 2023-07-24 | $108.59 | $108.59 | $108.59 | $108.59 | $108.59 | 0 |
| 2023-07-21 | $108.59 | $108.59 | $108.59 | $108.59 | $108.59 | 810 |
| 2023-07-20 | $108.24 | $108.24 | $108.24 | $108.24 | $108.24 | 1,375 |
| 2023-07-19 | $108.18 | $108.24 | $108.18 | $108.24 | $108.24 | 11,780 |
| 2023-07-18 | $108.23 | $108.23 | $108.23 | $108.23 | $108.23 | 912 |
| 2023-07-17 | $107.84 | $107.84 | $107.84 | $107.84 | $107.84 | 0 |
| 2023-07-14 | $107.84 | $107.84 | $107.84 | $107.84 | $107.84 | 811 |
| 2023-07-13 | $108.26 | $108.26 | $107.85 | $107.85 | $107.85 | 860 |
| 2023-07-12 | $108.15 | $108.15 | $108.15 | $108.15 | $108.15 | 2,252 |
| 2023-07-11 | $108.01 | $108.01 | $108.01 | $108.01 | $108.01 | 134 |
| 2023-07-10 | $108.03 | $108.03 | $108.03 | $108.03 | $108.03 | 1,658 |
| 2023-07-07 | $107.99 | $107.99 | $107.99 | $107.99 | $107.99 | 4,867 |
| 2023-07-06 | $108.05 | $108.05 | $107.63 | $107.63 | $107.63 | 6,751 |
| 2023-07-05 | $108.01 | $108.05 | $107.94 | $107.94 | $107.94 | 8,658 |
| 2023-07-03 | $107.86 | $107.86 | $107.86 | $107.86 | $107.86 | 226 |
| 2023-06-30 | $107.86 | $107.86 | $107.86 | $107.86 | $107.86 | 800 |
| 2023-06-29 | $107.95 | $107.95 | $107.81 | $107.81 | $107.81 | 8,616 |
| 2023-06-28 | $107.86 | $107.86 | $107.86 | $107.86 | $107.86 | 34,869 |
| 2023-06-27 | $107.98 | $107.98 | $107.98 | $107.98 | $107.98 | 724 |
| 2023-06-26 | $107.89 | $107.89 | $107.89 | $107.89 | $107.89 | 301 |
| 2023-06-23 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 0 |
| 2023-06-22 | $108.17 | $108.17 | $108.17 | $108.17 | $108.17 | 9 |
| 2023-06-21 | $107.90 | $108.17 | $107.90 | $108.17 | $108.17 | 5,880 |
| 2023-06-20 | $107.86 | $107.86 | $107.86 | $107.86 | $107.86 | 697 |
| 2023-06-16 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 570 |
| 2023-06-15 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 0 |
| 2023-06-14 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 73 |
| 2023-06-13 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 15 |
| 2023-06-12 | $107.75 | $107.75 | $107.40 | $107.40 | $107.40 | 322 |
| 2023-06-09 | $107.73 | $107.73 | $107.73 | $107.73 | $107.73 | 1,771 |
| 2023-06-08 | $107.75 | $108.00 | $107.75 | $108.00 | $108.00 | 1,828 |
| 2023-06-07 | $107.73 | $107.73 | $107.73 | $107.73 | $107.73 | 84 |
| 2023-06-06 | $107.73 | $107.73 | $107.73 | $107.73 | $107.73 | 635 |
| 2023-06-05 | $107.69 | $107.69 | $107.69 | $107.69 | $107.69 | 500 |
| 2023-06-02 | $107.78 | $107.78 | $107.78 | $107.78 | $107.78 | 206 |
| 2023-06-01 | $107.64 | $108.00 | $107.64 | $107.72 | $107.72 | 98,218 |
| 2023-05-31 | $107.63 | $107.63 | $107.63 | $107.63 | $107.63 | 14,778 |
| 2023-05-30 | $107.47 | $107.47 | $107.47 | $107.47 | $107.47 | 693 |
| 2023-05-26 | $107.48 | $107.48 | $107.48 | $107.48 | $107.48 | 59 |
| 2023-05-25 | $107.48 | $107.48 | $107.48 | $107.48 | $107.48 | 15,110 |
| 2023-05-24 | $107.63 | $107.63 | $107.48 | $107.48 | $107.48 | 735 |
| 2023-05-23 | $107.53 | $107.53 | $107.53 | $107.53 | $107.53 | 554 |
| 2023-05-22 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 315 |
| 2023-05-19 | $107.57 | $107.57 | $107.57 | $107.57 | $107.57 | 1,926 |
| 2023-05-18 | $107.59 | $107.82 | $107.26 | $107.26 | $107.26 | 6,663 |
| 2023-05-17 | $107.31 | $107.31 | $107.31 | $107.31 | $107.31 | 75 |
| 2023-05-16 | $107.72 | $107.72 | $107.31 | $107.31 | $107.31 | 4,923 |
| 2023-05-15 | $107.63 | $107.68 | $107.63 | $107.68 | $107.68 | 1,483 |
| 2023-05-12 | $107.69 | $107.69 | $107.69 | $107.69 | $107.69 | 3,417 |
| 2023-05-11 | $107.69 | $107.69 | $107.33 | $107.33 | $107.33 | 3,657 |
| 2023-05-10 | $107.64 | $107.64 | $107.64 | $107.64 | $107.64 | 67 |
| 2023-05-09 | $107.64 | $107.64 | $107.64 | $107.64 | $107.64 | 0 |
| 2023-05-08 | $107.64 | $107.64 | $107.64 | $107.64 | $107.64 | 1,771 |
| 2023-05-05 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 48 |
| 2023-05-04 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 1,113 |
| 2023-05-03 | $107.52 | $107.52 | $107.18 | $107.18 | $107.18 | 419 |
| 2023-05-02 | $107.78 | $107.78 | $107.78 | $107.78 | $107.78 | 113 |
| 2023-05-01 | $106.99 | $107.78 | $106.99 | $107.78 | $107.78 | 623 |
| 2023-04-28 | $107.34 | $107.80 | $107.34 | $107.80 | $107.80 | 54,570 |
| 2023-04-27 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 207 |
| 2023-04-25 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 496 |
| 2023-04-24 | $107.39 | $107.39 | $107.39 | $107.39 | $107.39 | 0 |
| 2023-04-21 | $107.39 | $107.39 | $107.39 | $107.39 | $107.39 | 9,245 |
| 2023-04-20 | $107.27 | $107.27 | $107.27 | $107.27 | $107.27 | 0 |
| 2023-04-19 | $107.20 | $107.27 | $107.20 | $107.27 | $107.27 | 2,150 |
| 2023-04-18 | $107.28 | $107.28 | $107.28 | $107.28 | $107.28 | 94 |
| 2023-04-17 | $107.28 | $107.28 | $107.28 | $107.28 | $107.28 | 566 |
| 2023-04-14 | $107.28 | $107.67 | $107.28 | $107.67 | $107.67 | 468 |
| 2023-04-13 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 0 |
| 2023-04-12 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 0 |
| 2023-04-11 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 207 |
| 2023-04-10 | $107.39 | $107.39 | $107.39 | $107.39 | $107.39 | 0 |
| 2023-04-06 | $107.39 | $107.39 | $107.39 | $107.39 | $107.39 | 474 |
| 2023-04-05 | $107.21 | $107.21 | $107.21 | $107.21 | $107.21 | 117 |
| 2023-04-04 | $107.14 | $107.14 | $106.80 | $106.80 | $106.80 | 23,037 |
| 2023-04-03 | $106.98 | $106.98 | $106.98 | $106.98 | $106.98 | 336 |
| 2023-03-31 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 104 |
| 2023-03-30 | $106.82 | $106.90 | $106.82 | $106.90 | $106.90 | 1,453 |
| 2023-03-29 | $106.84 | $106.84 | $106.84 | $106.84 | $106.84 | 224 |
| 2023-03-28 | $107.13 | $107.13 | $107.13 | $107.13 | $107.13 | 132 |
| 2023-03-27 | $107.13 | $107.13 | $107.13 | $107.13 | $107.13 | 1,013 |
| 2023-03-24 | $107.13 | $107.13 | $106.78 | $106.78 | $106.78 | 2,199 |
| 2023-03-23 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 115 |
| 2023-03-22 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 244 |
| 2023-03-21 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 232 |
| 2023-03-20 | $106.78 | $106.78 | $106.78 | $106.78 | $106.78 | 60 |
| 2023-03-17 | $106.78 | $106.78 | $106.78 | $106.78 | $106.78 | 403 |
| 2023-03-16 | $106.99 | $106.99 | $106.99 | $106.99 | $106.99 | 323 |
| 2023-03-15 | $107.09 | $107.09 | $107.09 | $107.09 | $107.09 | 1,024 |
| 2023-03-14 | $106.90 | $106.90 | $106.61 | $106.61 | $106.61 | 1,883 |
| 2023-03-13 | $106.60 | $106.60 | $106.60 | $106.60 | $106.60 | 277 |
| 2023-03-10 | $106.83 | $106.83 | $106.83 | $106.83 | $106.83 | 2,217 |
| 2023-03-09 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 61 |
| 2023-03-08 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 2 |
| 2023-03-07 | $106.75 | $106.75 | $106.75 | $106.75 | $106.75 | 1,384 |
| 2023-03-06 | $106.74 | $107.07 | $106.71 | $107.07 | $107.07 | 3,090 |
| 2023-03-03 | $106.71 | $106.71 | $106.71 | $106.71 | $106.71 | 679 |
| 2023-03-02 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 553 |
| 2023-03-01 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 161 |
| 2023-02-28 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 461 |
| 2023-02-27 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 0 |
| 2023-02-24 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 135 |
| 2023-02-23 | $106.68 | $106.68 | $106.68 | $106.68 | $106.68 | 5,259 |
| 2023-02-22 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 8 |
| 2023-02-21 | $106.55 | $106.62 | $106.50 | $106.50 | $106.50 | 1,295 |
| 2023-02-17 | $106.24 | $106.24 | $106.24 | $106.24 | $106.24 | 211 |
| 2023-02-16 | $106.24 | $106.24 | $106.24 | $106.24 | $106.24 | 23 |
| 2023-02-15 | $106.60 | $106.60 | $106.24 | $106.24 | $106.24 | 3,966 |
| 2023-02-14 | $106.56 | $106.56 | $106.56 | $106.56 | $106.56 | 43 |
| 2023-02-13 | $106.56 | $106.56 | $106.56 | $106.56 | $106.56 | 746 |
| 2023-02-10 | $106.56 | $106.56 | $106.56 | $106.56 | $106.56 | 779 |
| 2023-02-09 | $106.18 | $106.18 | $106.18 | $106.18 | $106.18 | 130 |
| 2023-02-08 | $106.18 | $106.18 | $106.18 | $106.18 | $106.18 | 424 |
| 2023-02-07 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 1,187 |
| 2023-02-06 | $106.17 | $106.17 | $106.17 | $106.17 | $106.17 | 641 |
| 2023-02-03 | $106.55 | $106.55 | $106.55 | $106.55 | $106.55 | 147 |
| 2023-02-02 | $106.58 | $106.58 | $106.58 | $106.58 | $106.58 | 634 |
| 2023-02-01 | $106.41 | $106.82 | $106.41 | $106.82 | $106.82 | 574 |
| 2023-01-31 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 304 |
| 2023-01-30 | $106.41 | $106.41 | $106.09 | $106.09 | $106.09 | 12,815 |
| 2023-01-27 | $106.06 | $106.06 | $106.06 | $106.06 | $106.06 | 141 |
| 2023-01-26 | $106.43 | $106.43 | $106.43 | $106.43 | $106.43 | 1,496 |
| 2023-01-25 | $106.32 | $106.39 | $106.32 | $106.39 | $106.39 | 1,132 |
| 2023-01-24 | $106.28 | $106.36 | $106.28 | $106.36 | $106.36 | 3,200 |
| 2023-01-23 | $106.32 | $106.32 | $105.98 | $105.98 | $105.98 | 5,177 |
| 2023-01-20 | $106.30 | $106.32 | $106.25 | $106.32 | $106.32 | 4,158 |
| 2023-01-19 | $106.25 | $106.40 | $106.25 | $106.40 | $106.40 | 1,249 |
| 2023-01-18 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 187 |
| 2023-01-17 | $106.24 | $106.24 | $105.89 | $105.89 | $105.89 | 3,168 |
| 2023-01-13 | $105.86 | $105.86 | $105.86 | $105.86 | $105.86 | 292 |
| 2023-01-12 | $105.80 | $105.80 | $105.80 | $105.80 | $105.80 | 13 |
| 2023-01-11 | $106.13 | $106.13 | $105.80 | $105.80 | $105.80 | 1,271 |
| 2023-01-10 | $106.01 | $106.01 | $106.01 | $106.01 | $106.01 | 0 |
| 2023-01-09 | $106.01 | $106.01 | $106.01 | $106.01 | $106.01 | 539 |
| 2023-01-06 | $106.01 | $106.01 | $106.01 | $106.01 | $106.01 | 9,215 |
| 2023-01-05 | $105.88 | $105.90 | $105.88 | $105.90 | $105.90 | 1,462 |
| 2023-01-04 | $105.65 | $105.65 | $105.65 | $105.65 | $105.65 | 20 |
| 2023-01-03 | $106.07 | $106.07 | $105.65 | $105.65 | $105.65 | 1,323 |
| 2022-12-30 | $105.98 | $105.98 | $105.16 | $105.16 | $105.16 | 394 |
| 2022-12-29 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 0 |
| 2022-12-28 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 2,513 |
| 2022-12-27 | $105.08 | $105.08 | $105.08 | $105.08 | $105.08 | 2 |
| 2022-12-23 | $105.08 | $105.08 | $105.08 | $105.08 | $105.08 | 1,701 |
| 2022-12-22 | $105.39 | $105.39 | $105.39 | $105.39 | $105.39 | 54 |
| 2022-12-21 | $105.65 | $105.76 | $105.39 | $105.39 | $105.39 | 12,764 |
| 2022-12-20 | $105.80 | $105.80 | $105.80 | $105.80 | $105.80 | 999 |
| 2022-12-19 | $105.73 | $105.73 | $105.73 | $105.73 | $105.73 | 451 |
| 2022-12-16 | $105.71 | $105.71 | $105.71 | $105.71 | $105.71 | 821 |
| 2022-12-15 | $105.33 | $105.33 | $105.00 | $105.00 | $105.00 | 674 |
| 2022-12-14 | $105.58 | $105.58 | $105.32 | $105.32 | $105.32 | 1,496 |
| 2022-12-13 | $105.75 | $105.75 | $105.63 | $105.63 | $105.63 | 5,655 |
| 2022-12-12 | $105.49 | $105.49 | $105.49 | $105.49 | $105.49 | 1,518 |
| 2022-12-09 | $105.61 | $105.61 | $105.49 | $105.49 | $105.49 | 17,243 |
| 2022-12-08 | $105.52 | $105.63 | $105.52 | $105.63 | $105.63 | 4,451 |
| 2022-12-07 | $105.41 | $105.41 | $105.41 | $105.41 | $105.41 | 0 |
| 2022-12-06 | $105.41 | $105.41 | $105.41 | $105.41 | $105.41 | 3,548 |
| 2022-12-05 | $105.35 | $105.44 | $105.35 | $105.44 | $105.44 | 1,870 |
| 2022-12-02 | $105.32 | $105.42 | $105.32 | $105.42 | $105.42 | 2,996 |
| 2022-12-01 | $105.31 | $105.46 | $105.31 | $105.36 | $105.36 | 6,835 |
| 2022-11-30 | $105.29 | $105.29 | $105.29 | $105.29 | $105.29 | 1,021 |
| 2022-11-29 | $105.28 | $105.42 | $105.28 | $105.42 | $105.42 | 1,312 |
| 2022-11-28 | $105.22 | $105.22 | $105.22 | $105.22 | $105.22 | 65 |
| 2022-11-25 | $105.22 | $105.22 | $105.22 | $105.22 | $105.22 | 78 |
| 2022-11-23 | $105.22 | $105.22 | $105.22 | $105.22 | $105.22 | 30 |
| 2022-11-22 | $105.14 | $105.22 | $105.14 | $105.22 | $105.22 | 2,421 |
| 2022-11-21 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 525 |
| 2022-11-18 | $105.11 | $105.18 | $105.11 | $105.18 | $105.18 | 1,751 |
| 2022-11-17 | $105.17 | $105.17 | $105.00 | $105.00 | $105.00 | 3,251 |
| 2022-11-16 | $105.06 | $105.80 | $105.06 | $105.80 | $105.80 | 1,581 |
| 2022-11-15 | $105.12 | $105.12 | $105.00 | $105.00 | $105.00 | 793 |
| 2022-11-14 | $105.06 | $105.06 | $105.06 | $105.06 | $105.06 | 139 |
| 2022-11-11 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 32,076 |
| 2022-11-10 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 191 |
| 2022-11-09 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 683 |
| 2022-11-08 | $104.92 | $104.92 | $104.25 | $104.25 | $104.25 | 488 |
| 2022-11-07 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 39 |
| 2022-11-04 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 135 |
| 2022-11-03 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 130 |
| 2022-11-02 | $104.88 | $104.88 | $104.84 | $104.84 | $104.84 | 338 |
| 2022-11-01 | $104.90 | $104.90 | $104.75 | $104.90 | $104.90 | 2,985 |
| 2022-10-31 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 0 |
| 2022-10-28 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 39 |
| 2022-10-27 | $104.84 | $104.84 | $104.45 | $104.45 | $104.45 | 846 |
| 2022-10-26 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 0 |
| 2022-10-25 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 590 |
| 2022-10-24 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 444 |
| 2022-10-21 | $104.69 | $104.79 | $104.69 | $104.79 | $104.79 | 1,627 |
| 2022-10-20 | $104.82 | $105.00 | $104.57 | $104.57 | $104.57 | 2,650 |
| 2022-10-19 | $104.82 | $104.82 | $104.62 | $104.62 | $104.62 | 3,925 |
| 2022-10-18 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 1,816 |
| 2022-10-17 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 140 |
| 2022-10-14 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 288 |
| 2022-10-13 | $104.72 | $104.72 | $104.39 | $104.39 | $104.39 | 697 |
| 2022-10-12 | $104.77 | $104.83 | $104.45 | $104.45 | $104.45 | 12,598 |
| 2022-10-11 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 7,258 |
| 2022-10-10 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 802 |
| 2022-10-07 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 1,069 |
| 2022-10-06 | $104.60 | $104.60 | $104.60 | $104.60 | $104.60 | 591 |
| 2022-10-05 | $104.62 | $105.00 | $104.62 | $104.65 | $104.65 | 21,873 |
| 2022-10-04 | $104.63 | $104.76 | $104.63 | $104.76 | $104.76 | 11,725 |
| 2022-10-03 | $104.62 | $104.77 | $104.50 | $104.55 | $104.55 | 19,784 |
| 2022-09-30 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 308 |
| 2022-09-29 | $104.64 | $104.64 | $104.00 | $104.00 | $104.00 | 494 |
| 2022-09-28 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 41 |
| 2022-09-27 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 31 |
| 2022-09-26 | $104.76 | $104.76 | $104.56 | $104.56 | $104.56 | 1,220 |
| 2022-09-23 | $104.65 | $104.65 | $104.45 | $104.50 | $104.50 | 3,025 |
| 2022-09-22 | $104.67 | $104.67 | $104.67 | $104.67 | $104.67 | 298 |
| 2022-09-21 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 162 |
| 2022-09-20 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 732 |
| 2022-09-19 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 37 |
| 2022-09-16 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 1,297 |
| 2022-09-15 | $104.81 | $105.00 | $104.75 | $105.00 | $105.00 | 3,178 |
| 2022-09-14 | $104.72 | $105.25 | $104.72 | $105.25 | $105.25 | 524 |
| 2022-09-13 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 367 |
| 2022-09-12 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 166 |
| 2022-09-09 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2022-09-08 | $104.85 | $104.85 | $104.00 | $104.00 | $104.00 | 5,383 |
| 2022-09-07 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 500 |
| 2022-09-06 | $104.62 | $104.80 | $104.62 | $104.65 | $104.65 | 2,366 |
| 2022-09-02 | $104.62 | $104.74 | $104.60 | $104.60 | $104.60 | 4,412 |
| 2022-09-01 | $104.63 | $104.63 | $104.45 | $104.45 | $104.45 | 7,373 |
| 2022-08-31 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 12,877 |
| 2022-08-30 | $104.63 | $104.80 | $104.63 | $104.80 | $104.80 | 7,941 |
| 2022-08-29 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 450 |
| 2022-08-26 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 375 |
| 2022-08-25 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 918 |
| 2022-08-24 | $104.65 | $104.65 | $104.10 | $104.10 | $104.10 | 3,280 |
| 2022-08-23 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 553 |
| 2022-08-22 | $104.60 | $104.60 | $104.60 | $104.60 | $104.60 | 7,209 |
| 2022-08-19 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 0 |
| 2022-08-18 | $104.49 | $104.56 | $104.49 | $104.56 | $104.56 | 3,188 |
| 2022-08-17 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 11 |
| 2022-08-16 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 1,286 |
| 2022-08-15 | $104.52 | $104.52 | $104.52 | $104.52 | $104.52 | 649 |
| 2022-08-12 | $104.43 | $104.43 | $104.43 | $104.43 | $104.43 | 46 |
| 2022-08-11 | $104.53 | $104.53 | $104.43 | $104.43 | $104.43 | 691 |
| 2022-08-10 | $104.52 | $104.52 | $104.52 | $104.52 | $104.52 | 368 |
| 2022-08-09 | $104.45 | $104.65 | $104.42 | $104.65 | $104.65 | 976 |
| 2022-08-08 | $104.43 | $104.48 | $104.43 | $104.48 | $104.48 | 1,772 |
| 2022-08-05 | $104.42 | $104.42 | $104.11 | $104.11 | $104.11 | 1,706 |
| 2022-08-04 | $104.46 | $104.47 | $104.00 | $104.00 | $104.00 | 4,516 |
| 2022-08-03 | $104.41 | $104.41 | $104.41 | $104.41 | $104.41 | 206 |
| 2022-08-02 | $104.45 | $104.47 | $104.45 | $104.47 | $104.47 | 2,445 |
| 2022-08-01 | $104.31 | $104.45 | $104.31 | $104.43 | $104.43 | 11,673 |
| 2022-07-29 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 44 |
| 2022-07-28 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 132 |
| 2022-07-27 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 871 |
| 2022-07-26 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 5 |
| 2022-07-25 | $104.37 | $104.37 | $104.00 | $104.00 | $104.00 | 611 |
| 2022-07-22 | $104.43 | $104.43 | $104.31 | $104.31 | $104.31 | 456 |
| 2022-07-21 | $104.32 | $104.55 | $104.32 | $104.55 | $104.55 | 3,618 |
| 2022-07-20 | $104.37 | $104.37 | $104.37 | $104.37 | $104.37 | 512 |
| 2022-07-19 | $104.33 | $104.35 | $104.33 | $104.35 | $104.35 | 289 |
| 2022-07-18 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 28 |
| 2022-07-15 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 186 |
| 2022-07-14 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2022-07-13 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 8 |
| 2022-07-12 | $104.40 | $104.40 | $104.00 | $104.00 | $104.00 | 1,832 |
| 2022-07-11 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 1,585 |
| 2022-07-08 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2022-07-07 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 616 |
| 2022-07-06 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 1,198 |
| 2022-07-05 | $104.22 | $104.22 | $104.20 | $104.20 | $104.20 | 4,401 |
| 2022-07-01 | $104.30 | $104.46 | $103.70 | $103.70 | $103.70 | 7,927 |
| 2022-06-30 | $104.11 | $104.11 | $104.00 | $104.00 | $104.00 | 544 |
| 2022-06-29 | $104.19 | $104.19 | $104.19 | $104.19 | $104.19 | 155 |
| 2022-06-28 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 411 |
| 2022-06-27 | $104.18 | $104.18 | $103.85 | $103.85 | $103.85 | 859 |
| 2022-06-24 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 370 |
| 2022-06-23 | $104.11 | $104.20 | $104.11 | $104.20 | $104.20 | 2,452 |
| 2022-06-22 | $104.18 | $104.18 | $104.18 | $104.18 | $104.18 | 863 |
| 2022-06-21 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 151 |
| 2022-06-17 | $104.04 | $104.04 | $103.75 | $103.80 | $103.80 | 1,385 |
| 2022-06-16 | $104.00 | $104.12 | $104.00 | $104.12 | $104.12 | 7,279 |
| 2022-06-15 | $104.42 | $104.42 | $104.17 | $104.17 | $104.17 | 1,380 |
| 2022-06-14 | $104.22 | $104.60 | $103.75 | $104.60 | $104.60 | 2,324 |
| 2022-06-13 | $103.80 | $103.80 | $103.80 | $103.80 | $103.80 | 446 |
| 2022-06-10 | $104.43 | $104.43 | $104.19 | $104.31 | $104.31 | 83,051 |
| 2022-06-09 | $104.40 | $104.40 | $104.40 | $104.40 | $104.40 | 1,458 |
| 2022-06-08 | $104.46 | $104.54 | $104.46 | $104.54 | $104.54 | 669 |
| 2022-06-07 | $104.38 | $104.38 | $104.10 | $104.10 | $104.10 | 2,106 |
| 2022-06-06 | $104.37 | $104.45 | $104.37 | $104.45 | $104.45 | 11,324 |
| 2022-06-03 | $104.75 | $104.85 | $104.75 | $104.80 | $104.80 | 958 |
| 2022-06-02 | $104.51 | $104.51 | $104.51 | $104.51 | $104.51 | 960 |
| 2022-06-01 | $104.46 | $104.51 | $104.46 | $104.47 | $104.47 | 2,784 |
| 2022-05-31 | $104.05 | $104.05 | $104.05 | $104.05 | $104.05 | 3,450 |
| 2022-05-27 | $104.29 | $104.60 | $104.29 | $104.60 | $104.60 | 685 |
| 2022-05-26 | $104.38 | $104.75 | $104.38 | $104.75 | $104.75 | 3,390 |
| 2022-05-25 | $104.36 | $104.36 | $104.26 | $104.26 | $104.26 | 2,026 |
| 2022-05-24 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 94 |
| 2022-05-23 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 363 |
| 2022-05-20 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 465 |
| 2022-05-19 | $104.31 | $104.31 | $104.00 | $104.00 | $104.00 | 725 |
| 2022-05-18 | $103.90 | $103.90 | $103.90 | $103.90 | $103.90 | 267 |
| 2022-05-17 | $104.27 | $104.50 | $104.00 | $104.50 | $104.50 | 4,961 |
| 2022-05-16 | $104.23 | $104.23 | $104.23 | $104.23 | $104.23 | 0 |
| 2022-05-13 | $104.23 | $104.23 | $104.23 | $104.23 | $104.23 | 2,529 |
| 2022-05-12 | $104.29 | $104.29 | $104.29 | $104.29 | $104.29 | 323 |
| 2022-05-11 | $104.23 | $104.23 | $104.10 | $104.10 | $104.10 | 3,428 |
| 2022-05-10 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 2,713 |
| 2022-05-09 | $104.32 | $104.32 | $104.32 | $104.32 | $104.32 | 1,269 |
| 2022-05-06 | $104.29 | $104.29 | $104.29 | $104.29 | $104.29 | 906 |
| 2022-05-05 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 211 |
| 2022-05-04 | $104.20 | $104.20 | $104.20 | $104.20 | $104.20 | 72 |
| 2022-05-03 | $104.20 | $104.20 | $104.20 | $104.20 | $104.20 | 221 |
| 2022-05-02 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 62 |
| 2022-04-29 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 0 |
| 2022-04-28 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 0 |
| 2022-04-27 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 0 |
| 2022-04-26 | $104.21 | $104.21 | $104.21 | $104.21 | $104.21 | 254 |
| 2022-04-25 | $104.21 | $104.21 | $104.21 | $104.21 | $104.21 | 0 |
| 2022-04-22 | $104.21 | $104.21 | $104.21 | $104.21 | $104.21 | 254 |
| 2022-04-21 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 0 |
| 2022-04-20 | $104.29 | $104.35 | $104.16 | $104.35 | $104.35 | 1,182 |
| 2022-04-19 | $104.40 | $104.40 | $104.40 | $104.40 | $104.40 | 350 |
| 2022-04-18 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| 2022-04-14 | $104.28 | $104.28 | $104.26 | $104.26 | $104.26 | 1,199 |
| 2022-04-13 | $104.40 | $104.40 | $104.40 | $104.40 | $104.40 | 3,864 |
| 2022-04-12 | $104.33 | $104.40 | $104.33 | $104.40 | $104.40 | 2,109 |
| 2022-04-11 | $104.39 | $104.39 | $104.39 | $104.39 | $104.39 | 388 |
| 2022-04-08 | $104.40 | $104.40 | $104.40 | $104.40 | $104.40 | 7,787 |
| 2022-04-07 | $104.42 | $104.42 | $104.42 | $104.42 | $104.42 | 190 |
| 2022-04-06 | $104.39 | $104.70 | $104.39 | $104.70 | $104.70 | 4,113 |
| 2022-04-05 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 1,368 |
| 2022-04-04 | $104.34 | $104.34 | $104.34 | $104.34 | $104.34 | 1,033 |
| 2022-04-01 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 1,000 |
| 2022-03-31 | $104.37 | $104.37 | $104.37 | $104.37 | $104.37 | 254 |
| 2022-03-30 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 2,551 |
| 2022-03-29 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 245 |
| 2022-03-28 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 251 |
| 2022-03-25 | $104.32 | $104.32 | $103.95 | $103.95 | $103.95 | 13,578 |
| 2022-03-24 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 80 |
| 2022-03-23 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 165 |
| 2022-03-22 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 4,056 |
| 2022-03-21 | $104.40 | $104.40 | $104.31 | $104.31 | $104.31 | 4,056 |
| 2022-03-18 | $104.28 | $104.28 | $104.28 | $104.28 | $104.28 | 19,284 |
| 2022-03-17 | $104.27 | $104.27 | $104.27 | $104.27 | $104.27 | 36 |
| 2022-03-16 | $104.27 | $104.27 | $104.27 | $104.27 | $104.27 | 1,676 |
| 2022-03-15 | $104.25 | $104.75 | $104.25 | $104.75 | $104.75 | 4,967 |
| 2022-03-14 | $104.26 | $104.26 | $104.26 | $104.26 | $104.26 | 2,950 |
| 2022-03-11 | $104.28 | $104.28 | $104.28 | $104.28 | $104.28 | 1,271 |
| 2022-03-10 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 77 |
| 2022-03-09 | $104.36 | $104.70 | $104.33 | $104.70 | $104.70 | 12,055 |
| 2022-03-08 | $104.48 | $104.59 | $104.48 | $104.59 | $104.59 | 1,273 |
| 2022-03-07 | $104.50 | $104.65 | $104.44 | $104.44 | $104.44 | 6,271 |
| 2022-03-04 | $104.54 | $104.95 | $104.54 | $104.95 | $104.95 | 4,198 |
| 2022-03-03 | $104.52 | $105.00 | $104.00 | $104.70 | $104.70 | 5,857 |
| 2022-03-02 | $104.49 | $104.95 | $104.49 | $104.95 | $104.95 | 10,745 |
| 2022-03-01 | $104.34 | $104.59 | $103.90 | $103.90 | $103.90 | 1,428 |
| 2022-02-28 | $104.45 | $104.45 | $104.00 | $104.00 | $104.00 | 1,521 |
| 2022-02-25 | $104.50 | $104.50 | $104.44 | $104.44 | $104.44 | 3,755 |
| 2022-02-24 | $104.65 | $104.65 | $104.38 | $104.48 | $104.48 | 8,274 |
| 2022-02-23 | $104.51 | $104.75 | $104.51 | $104.75 | $104.75 | 2,186 |
| 2022-02-22 | $104.58 | $104.70 | $104.55 | $104.70 | $104.70 | 54,755 |
| 2022-02-18 | $104.64 | $104.64 | $104.59 | $104.64 | $104.64 | 3,887 |
| 2022-02-17 | $104.55 | $104.55 | $104.20 | $104.20 | $104.20 | 6,053 |
| 2022-02-16 | $104.59 | $104.59 | $104.59 | $104.59 | $104.59 | 9,338 |
| 2022-02-15 | $104.57 | $104.57 | $104.57 | $104.57 | $104.57 | 464 |
| 2022-02-14 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 2,294 |
| 2022-02-11 | $104.53 | $104.59 | $104.39 | $104.59 | $104.59 | 19,468 |
| 2022-02-10 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 16 |
| 2022-02-09 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 770 |
| 2022-02-08 | $104.58 | $104.58 | $104.50 | $104.50 | $104.50 | 2,930 |
| 2022-02-07 | $104.58 | $104.80 | $104.47 | $104.80 | $104.80 | 2,687 |
| 2022-02-04 | $104.50 | $104.64 | $104.44 | $104.64 | $104.64 | 10,061 |
| 2022-02-03 | $104.48 | $104.70 | $104.48 | $104.58 | $104.58 | 31,512 |
| 2022-02-02 | $104.64 | $104.75 | $104.45 | $104.75 | $104.75 | 12,357 |
| 2022-02-01 | $104.65 | $104.65 | $104.56 | $104.56 | $104.56 | 4,307 |
| 2022-01-31 | $104.66 | $104.66 | $104.51 | $104.51 | $104.51 | 3,197 |
| 2022-01-28 | $104.66 | $104.66 | $104.66 | $104.66 | $104.66 | 282 |
| 2022-01-27 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 4,732 |
| 2022-01-26 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 114 |
| 2022-01-25 | $104.64 | $104.73 | $104.63 | $104.73 | $104.73 | 16,939 |
| 2022-01-24 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 7,070 |
| 2022-01-21 | $104.73 | $104.80 | $104.73 | $104.80 | $104.80 | 5,335 |
| 2022-01-20 | $104.72 | $104.95 | $104.70 | $104.95 | $104.95 | 6,074 |
| 2022-01-19 | $104.72 | $104.72 | $104.50 | $104.71 | $104.71 | 6,814 |
| 2022-01-18 | $104.66 | $104.71 | $104.61 | $104.71 | $104.71 | 6,814 |
| 2022-01-14 | $104.66 | $104.72 | $104.56 | $104.72 | $104.72 | 4,128 |
| 2022-01-13 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 859 |
| 2022-01-12 | $104.74 | $104.74 | $104.69 | $104.69 | $104.69 | 1,671 |
| 2022-01-11 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 569 |
| 2022-01-10 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 438 |
| 2022-01-07 | $104.71 | $104.71 | $104.50 | $104.50 | $104.50 | 2,218 |
| 2022-01-06 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 391 |
| 2022-01-05 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 0 |
| 2022-01-04 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 524 |
| 2022-01-03 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 11 |
| 2021-12-31 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 5 |
| 2021-12-30 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 69 |
| 2021-12-29 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 4,137 |
| 2021-12-28 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 85 |
| 2021-12-27 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 0 |
| 2021-12-23 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 2,901 |
| 2021-12-22 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 1,103 |
| 2021-12-21 | $104.74 | $104.74 | $104.55 | $104.55 | $104.55 | 6,355 |
| 2021-12-20 | $104.81 | $104.87 | $104.76 | $104.84 | $104.84 | 43,816 |
| 2021-12-17 | $104.69 | $104.77 | $104.55 | $104.77 | $104.77 | 7,143 |
| 2021-12-16 | $104.83 | $104.83 | $104.76 | $104.76 | $104.76 | 1,621 |
| 2021-12-15 | $104.76 | $104.95 | $104.76 | $104.95 | $104.95 | 1,880 |
| 2021-12-14 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 346 |
| 2021-12-13 | $104.74 | $105.25 | $104.50 | $104.50 | $104.50 | 468 |
| 2021-12-10 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2021-12-09 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 1,032 |
| 2021-12-08 | $104.71 | $104.80 | $104.71 | $104.80 | $104.80 | 1,410 |
| 2021-12-07 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 30,941 |
| 2021-12-06 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 465 |
| 2021-12-03 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 9 |
| 2021-12-02 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 87 |
| 2021-12-01 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 992 |
| 2021-11-30 | $104.78 | $105.00 | $104.78 | $105.00 | $105.00 | 799 |
| 2021-11-29 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 8 |
| 2021-11-26 | $104.82 | $104.85 | $104.76 | $104.85 | $104.85 | 3,304 |
| 2021-11-24 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 1,147 |
| 2021-11-23 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 27 |
| 2021-11-22 | $104.78 | $104.78 | $104.50 | $104.50 | $104.50 | 1,434 |
| 2021-11-19 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 395 |
| 2021-11-18 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 23 |
| 2021-11-17 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 252 |
| 2021-11-16 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 15,488 |
| 2021-11-15 | $104.81 | $104.81 | $104.72 | $104.72 | $104.72 | 1,665 |
| 2021-11-12 | $104.72 | $104.80 | $104.72 | $104.80 | $104.80 | 1,544 |
| 2021-11-11 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 1,914 |
| 2021-11-10 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 315 |
| 2021-11-09 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 1,234 |
| 2021-11-08 | $104.98 | $104.98 | $104.83 | $104.90 | $104.90 | 1,172 |
| 2021-11-05 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 2,280 |
| 2021-11-04 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 129 |
| 2021-11-03 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 0 |
| 2021-11-02 | $104.86 | $104.91 | $104.86 | $104.91 | $104.91 | 246 |
| 2021-11-01 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 246 |
| 2021-10-29 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 2,297 |
| 2021-10-28 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2021-10-27 | $104.87 | $105.00 | $104.25 | $105.00 | $105.00 | 2,841 |
| 2021-10-26 | $104.86 | $105.00 | $104.86 | $105.00 | $105.00 | 3,362 |
| 2021-10-25 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 597 |
| 2021-10-22 | $104.76 | $104.85 | $104.76 | $104.85 | $104.85 | 647 |
| 2021-10-21 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 0 |
| 2021-10-20 | $104.96 | $104.96 | $104.80 | $104.80 | $104.80 | 1,016 |
| 2021-10-19 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 102 |
| 2021-10-18 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 2,988 |
| 2021-10-15 | $105.25 | $105.25 | $105.25 | $105.25 | $105.25 | 58 |
| 2021-10-14 | $104.89 | $105.35 | $104.89 | $105.25 | $105.25 | 869 |
| 2021-10-13 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 167 |
| 2021-10-12 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 954 |
| 2021-10-11 | $105.03 | $105.03 | $105.03 | $105.03 | $105.03 | 170 |
| 2021-10-08 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 1,735 |
| 2021-10-07 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 356 |
| 2021-10-06 | $104.94 | $105.04 | $104.94 | $105.04 | $105.04 | 10,537 |
| 2021-10-05 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 1,318 |
| 2021-10-04 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 51 |
| 2021-10-01 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 1,919 |
| 2021-09-30 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 2,021 |
| 2021-09-29 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 1,422 |
| 2021-09-28 | $104.88 | $104.97 | $104.88 | $104.97 | $104.97 | 3,767 |
| 2021-09-27 | $104.98 | $104.98 | $104.98 | $104.98 | $104.98 | 90 |
| 2021-09-24 | $104.98 | $104.98 | $104.98 | $104.98 | $104.98 | 637 |
| 2021-09-23 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 616 |
| 2021-09-22 | $105.01 | $105.01 | $105.01 | $105.01 | $105.01 | 3,057 |
| 2021-09-21 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 574 |
| 2021-09-20 | $104.91 | $105.06 | $104.91 | $105.05 | $105.05 | 13,807 |
| 2021-09-17 | $105.00 | $105.65 | $105.00 | $105.65 | $105.65 | 33,082 |
| 2021-09-16 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 236 |
| 2021-09-15 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 1,175 |
| 2021-09-14 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 1,255 |
| 2021-09-13 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 4,120 |
| 2021-09-10 | $105.04 | $105.06 | $105.00 | $105.00 | $105.00 | 2,347 |
| 2021-09-09 | $104.98 | $104.98 | $104.98 | $104.98 | $104.98 | 881 |
| 2021-09-08 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 134 |
| 2021-09-07 | $104.98 | $104.98 | $104.98 | $104.98 | $104.98 | 557 |
| 2021-09-03 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 332 |
| 2021-09-02 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 1,669 |
| 2021-09-01 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 227 |
| 2021-08-31 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 39 |
| 2021-08-30 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 142 |
| 2021-08-27 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 896 |
| 2021-08-26 | $104.96 | $104.96 | $104.96 | $104.96 | $104.96 | 1,264 |
| 2021-08-25 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 1,120 |
| 2021-08-24 | $104.96 | $104.96 | $104.96 | $104.96 | $104.96 | 1,365 |
| 2021-08-23 | $104.98 | $104.98 | $104.98 | $104.98 | $104.98 | 873 |
| 2021-08-20 | $104.99 | $105.11 | $104.94 | $105.11 | $105.11 | 934 |
| 2021-08-19 | $104.84 | $104.93 | $104.84 | $104.93 | $104.93 | 821 |
| 2021-08-18 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 1,139 |
| 2021-08-17 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 638 |
| 2021-08-16 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 3,018 |
| 2021-08-13 | $104.96 | $104.96 | $104.96 | $104.96 | $104.96 | 0 |
| 2021-08-12 | $104.96 | $104.96 | $104.96 | $104.96 | $104.96 | 2,712 |
| 2021-08-11 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 23 |
| 2021-08-10 | $104.99 | $105.00 | $104.94 | $104.94 | $104.94 | 1,216 |
| 2021-08-09 | $104.95 | $104.99 | $104.95 | $104.99 | $104.99 | 22,356 |
| 2021-08-06 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 869 |
| 2021-08-05 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 2,925 |
| 2021-08-04 | $104.98 | $104.98 | $104.98 | $104.98 | $104.98 | 4,140 |
| 2021-08-03 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 1 |
| 2021-08-02 | $104.99 | $104.99 | $104.50 | $104.50 | $104.50 | 13,578 |
| 2021-07-30 | $104.97 | $104.97 | $104.97 | $104.97 | $104.97 | 1,383 |
| 2021-07-29 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2021-07-28 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 806 |
| 2021-07-27 | $104.85 | $104.90 | $104.85 | $104.90 | $104.90 | 39,370 |
| 2021-07-26 | $104.85 | $104.93 | $104.81 | $104.85 | $104.85 | 1,454 |
| 2021-07-23 | $104.96 | $104.96 | $104.96 | $104.96 | $104.96 | 276 |
| 2021-07-22 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 330 |
| 2021-07-21 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 1,672 |
| 2021-07-20 | $104.85 | $105.10 | $104.72 | $105.10 | $105.10 | 4,240 |
| 2021-07-19 | $104.93 | $104.93 | $104.93 | $104.93 | $104.93 | 393 |
| 2021-07-16 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 242 |
| 2021-07-15 | $104.94 | $104.94 | $104.84 | $104.84 | $104.84 | 2,631 |
| 2021-07-14 | $104.90 | $104.90 | $104.85 | $104.85 | $104.85 | 3,416 |
| 2021-07-13 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 1,191 |
| 2021-07-12 | $104.92 | $104.99 | $104.92 | $104.99 | $104.99 | 1,213 |
| 2021-07-09 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 3,997 |
| 2021-07-08 | $104.84 | $104.94 | $104.70 | $104.94 | $104.94 | 1,691 |
| 2021-07-07 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 2,748 |
| 2021-07-06 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 1,846 |
| 2021-07-02 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 2,049 |
| 2021-07-01 | $104.97 | $104.99 | $104.91 | $104.91 | $104.91 | 4,611 |
| 2021-06-30 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 675 |
| 2021-06-29 | $104.90 | $104.99 | $104.90 | $104.99 | $104.99 | 1,129 |
| 2021-06-28 | $104.95 | $104.95 | $104.90 | $104.90 | $104.90 | 3,843 |
| 2021-06-25 | $104.91 | $104.91 | $104.77 | $104.77 | $104.77 | 1,857 |
| 2021-06-24 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 14,033 |
| 2021-06-23 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 1,272 |
| 2021-06-22 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 49 |
| 2021-06-21 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 1,284 |
| 2021-06-18 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 1,422 |
| 2021-06-17 | $104.82 | $105.45 | $104.82 | $105.45 | $105.45 | 3,745 |
| 2021-06-16 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 1,382 |
| 2021-06-15 | $104.93 | $104.93 | $104.93 | $104.93 | $104.93 | 2,638 |
| 2021-06-14 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 166 |
| 2021-06-11 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 931 |
| 2021-06-10 | $104.98 | $105.02 | $104.98 | $105.02 | $105.02 | 95,300 |
| 2021-06-09 | $104.91 | $105.25 | $104.91 | $105.25 | $105.25 | 2,058 |
| 2021-06-08 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 1,717 |
| 2021-06-07 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 25,186 |
| 2021-06-04 | $104.97 | $104.97 | $104.88 | $104.88 | $104.88 | 56,291 |
| 2021-06-03 | $104.92 | $104.97 | $104.92 | $104.97 | $104.97 | 1,034 |
| 2021-06-02 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 6,036 |
| 2021-06-01 | $104.92 | $105.25 | $104.92 | $105.25 | $105.25 | 4,064 |
| 2021-05-28 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 8,229 |
| 2021-05-27 | $104.96 | $104.96 | $104.96 | $104.96 | $104.96 | 12,269 |
| 2021-05-26 | $104.91 | $105.25 | $104.91 | $105.25 | $105.25 | 10,067 |
| 2021-05-25 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 2,590 |
| 2021-05-24 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 950 |
| 2021-05-21 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 0 |
| 2021-05-20 | $104.92 | $104.92 | $104.87 | $104.87 | $104.87 | 13,194 |
| 2021-05-19 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 26,803 |
| 2021-05-18 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 1,238 |
| 2021-05-17 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 7,527 |
| 2021-05-14 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 14,579 |
| 2021-05-13 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 3,124 |
| 2021-05-12 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 327 |
| 2021-05-11 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 66 |
| 2021-05-10 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 164 |
| 2021-05-07 | $104.87 | $105.05 | $104.86 | $104.86 | $104.86 | 4,078 |
| 2021-05-06 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 0 |
| 2021-05-05 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 2,213 |
| 2021-05-04 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 10,597 |
| 2021-05-03 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 123 |
| 2021-04-30 | $104.89 | $105.02 | $104.89 | $105.02 | $105.02 | 614 |
| 2021-04-29 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 0 |
| 2021-04-28 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 0 |
| 2021-04-27 | $104.84 | $105.35 | $104.84 | $105.35 | $105.35 | 4,299 |
| 2021-04-26 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 2,991 |
| 2021-04-23 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 13,407 |
| 2021-04-22 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 63 |
| 2021-04-21 | $104.88 | $105.75 | $104.83 | $105.75 | $105.75 | 2,123 |
| 2021-04-20 | $104.87 | $104.99 | $104.82 | $104.82 | $104.82 | 19,452 |
| 2021-04-19 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 0 |
| 2021-04-16 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 1,970 |
| 2021-04-15 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 117 |
| 2021-04-14 | $104.86 | $105.15 | $104.86 | $105.15 | $105.15 | 756 |
| 2021-04-13 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 250 |
| 2021-04-12 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 17 |
| 2021-04-09 | $104.81 | $104.81 | $104.81 | $104.81 | $104.81 | 0 |
| 2021-04-08 | $104.81 | $104.98 | $104.81 | $104.81 | $104.81 | 4,400 |
| 2021-04-07 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 100 |
| 2021-04-06 | $104.77 | $104.77 | $104.68 | $104.68 | $104.68 | 11,826 |
| 2021-04-05 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 2,546 |
| 2021-04-01 | $104.61 | $104.78 | $104.61 | $104.61 | $104.61 | 1,130 |
| 2021-03-31 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 25 |
| 2021-03-30 | $104.64 | $104.72 | $104.51 | $104.72 | $104.72 | 62,790 |
| 2021-03-29 | $105.25 | $105.25 | $105.25 | $105.25 | $105.25 | 0 |
| 2021-03-26 | $105.25 | $105.25 | $105.25 | $105.25 | $105.25 | 143 |
| 2021-03-25 | $104.65 | $104.65 | $104.63 | $104.63 | $104.63 | 294 |
| 2021-03-24 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 199 |
| 2021-03-23 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 18 |
| 2021-03-22 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 0 |
| 2021-03-19 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 0 |
| 2021-03-18 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 121 |
| 2021-03-17 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 39 |
| 2021-03-16 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 1 |
| 2021-03-15 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 119 |
| 2021-03-12 | $104.63 | $104.63 | $104.63 | $104.63 | $104.63 | 0 |
| 2021-03-11 | $104.65 | $104.65 | $104.63 | $104.63 | $104.63 | 1,190 |
| 2021-03-10 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 188 |
| 2021-03-09 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2021-03-08 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 8 |
| 2021-03-05 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2021-03-04 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 3,370 |
| 2021-03-03 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 61 |
| 2021-03-02 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 98 |
| 2021-03-01 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 12,248 |
| 2021-02-26 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 62 |
| 2021-02-25 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 604 |
| 2021-02-24 | $104.71 | $104.85 | $104.57 | $104.85 | $104.85 | 604 |
| 2021-02-23 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 9 |
| 2021-02-22 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 937 |
| 2021-02-19 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 399 |
| 2021-02-18 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 0 |
| 2021-02-17 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 289 |
| 2021-02-16 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 183 |
| 2021-02-12 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 35 |
| 2021-02-11 | $104.89 | $104.89 | $104.70 | $104.70 | $104.70 | 395 |
| 2021-02-10 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 114 |
| 2021-02-09 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 114 |
| 2021-02-08 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 114 |
| 2021-02-05 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 877 |
| 2021-02-04 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 9 |
| 2021-02-03 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 73 |
| 2021-02-02 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 309 |
| 2021-02-01 | $104.66 | $104.95 | $104.64 | $104.95 | $104.95 | 1,942 |
| 2021-01-29 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 2 |
| 2021-01-28 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 51 |
| 2021-01-27 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 50 |
| 2021-01-26 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 0 |
| 2021-01-25 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 0 |
| 2021-01-22 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 1,950 |
| 2021-01-21 | $101.17 | $101.17 | $101.17 | $101.17 | $101.17 | 528 |
| 2021-01-20 | $104.84 | $104.84 | $104.84 | $104.84 | $104.84 | 475 |
| 2021-01-19 | $104.79 | $104.87 | $104.79 | $104.84 | $104.84 | 10,448 |
| 2021-01-15 | $104.83 | $105.00 | $104.83 | $105.00 | $105.00 | 995 |
| 2021-01-14 | $104.64 | $104.64 | $104.64 | $104.64 | $104.64 | 5,000 |
| 2021-01-13 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 533 |
| 2021-01-12 | $104.81 | $104.81 | $104.61 | $104.81 | $104.81 | 6,091 |
| 2021-01-11 | $104.61 | $104.80 | $104.40 | $104.80 | $104.80 | 920 |
| 2021-01-08 | $105.10 | $105.10 | $105.10 | $105.10 | $105.10 | 367 |
| 2021-01-07 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2021-01-06 | $104.63 | $104.63 | $104.00 | $104.00 | $104.00 | 1,824 |
| 2021-01-05 | $104.59 | $104.59 | $104.59 | $104.59 | $104.59 | 125 |
| 2021-01-04 | $104.59 | $104.59 | $104.59 | $104.59 | $104.59 | 310 |
| 2020-12-31 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 500 |
| 2020-12-30 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2020-12-29 | $104.72 | $104.95 | $104.72 | $104.95 | $104.95 | 5,196 |
| 2020-12-28 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 16 |
| 2020-12-24 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 5,050 |
| 2020-12-23 | $104.76 | $104.76 | $104.76 | $104.76 | $104.76 | 369 |
| 2020-12-22 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 90 |
| 2020-12-21 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 729 |
| 2020-12-18 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 4 |
| 2020-12-17 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 0 |
| 2020-12-16 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 0 |
| 2020-12-15 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 0 |
| 2020-12-14 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 0 |
| 2020-12-11 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 122 |
| 2020-12-10 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 0 |
| 2020-12-09 | $104.58 | $104.58 | $104.58 | $104.58 | $104.58 | 2,515 |
| 2020-12-08 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 0 |
| 2020-12-07 | $104.53 | $104.65 | $104.50 | $104.65 | $104.65 | 1,776 |
| 2020-12-04 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 0 |
| 2020-12-03 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 17,491 |
| 2020-12-02 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 244 |
| 2020-12-01 | $104.70 | $105.10 | $104.70 | $105.10 | $105.10 | 2,541 |
| 2020-11-30 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-27 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-25 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-24 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-23 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-20 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-19 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-18 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-17 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-11-16 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 966 |
| 2020-11-13 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 171 |
| 2020-11-12 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2020-11-11 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 9,698 |
| 2020-11-10 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 0 |
| 2020-11-09 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 0 |
| 2020-11-06 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 0 |
| 2020-11-05 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 2 |
| 2020-11-04 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 0 |
| 2020-11-03 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 390 |
| 2020-11-02 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 3,228 |
| 2020-10-30 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 32 |
| 2020-10-29 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 0 |
| 2020-10-28 | $104.56 | $104.56 | $104.56 | $104.56 | $104.56 | 169 |
| 2020-10-27 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-10-26 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 11 |
| 2020-10-23 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 50 |
| 2020-10-22 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-10-21 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 0 |
| 2020-10-20 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 17 |
| 2020-10-19 | $104.85 | $104.85 | $103.95 | $103.95 | $103.95 | 2,064 |
| 2020-10-16 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 48 |
| 2020-10-15 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 151 |
| 2020-10-14 | $104.14 | $104.14 | $104.14 | $104.14 | $104.14 | 108 |
| 2020-10-13 | $104.32 | $104.32 | $104.32 | $104.32 | $104.32 | 111 |
| 2020-10-12 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 43 |
| 2020-10-09 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 0 |
| 2020-10-08 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 0 |
| 2020-10-07 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 39 |
| 2020-10-06 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 0 |
| 2020-10-05 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 889 |
| 2020-10-02 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 0 |
| 2020-10-01 | $104.13 | $104.95 | $104.12 | $104.80 | $104.80 | 17,228 |
| 2020-09-30 | $104.27 | $104.27 | $104.27 | $104.27 | $104.27 | 585 |
| 2020-09-29 | $104.44 | $104.44 | $104.44 | $104.44 | $104.44 | 33 |
| 2020-09-28 | $104.44 | $104.44 | $104.44 | $104.44 | $104.44 | 113 |
| 2020-09-25 | $104.46 | $104.46 | $104.46 | $104.46 | $104.46 | 216 |
| 2020-09-24 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2020-09-23 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 892 |
| 2020-09-22 | $103.50 | $104.95 | $103.50 | $104.95 | $104.95 | 591 |
| 2020-09-21 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2020-09-18 | $104.26 | $104.26 | $104.00 | $104.00 | $104.00 | 411 |
| 2020-09-17 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 0 |
| 2020-09-16 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 84 |
| 2020-09-15 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 1,225 |
| 2020-09-14 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 0 |
| 2020-09-11 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 0 |
| 2020-09-10 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 129 |
| 2020-09-09 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 100 |
| 2020-09-08 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 0 |
| 2020-09-04 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 2,941 |
| 2020-09-03 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2020-09-02 | $104.23 | $105.00 | $104.23 | $105.00 | $105.00 | 14,102 |
| 2020-09-01 | $104.22 | $104.52 | $104.22 | $104.51 | $104.51 | 1,656 |
| 2020-08-31 | $104.21 | $104.21 | $104.21 | $104.21 | $104.21 | 0 |
| 2020-08-28 | $104.21 | $104.21 | $104.21 | $104.21 | $104.21 | 105 |
| 2020-08-27 | $104.21 | $104.21 | $104.21 | $104.21 | $104.21 | 1,191 |
| 2020-08-26 | $104.48 | $104.48 | $104.46 | $104.46 | $104.46 | 957 |
| 2020-08-25 | $104.46 | $104.46 | $104.46 | $104.46 | $104.46 | 0 |
| 2020-08-24 | $104.46 | $104.46 | $104.46 | $104.46 | $104.46 | 250 |
| 2020-08-21 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 0 |
| 2020-08-20 | $104.70 | $104.70 | $104.70 | $104.70 | $104.70 | 2,690 |
| 2020-08-19 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 0 |
| 2020-08-18 | $104.14 | $104.85 | $104.14 | $104.85 | $104.85 | 2,876 |
| 2020-08-17 | $104.11 | $104.11 | $104.11 | $104.11 | $104.11 | 479 |
| 2020-08-14 | $104.11 | $104.11 | $104.11 | $104.11 | $104.11 | 0 |
| 2020-08-13 | $104.11 | $104.11 | $104.11 | $104.11 | $104.11 | 0 |
| 2020-08-12 | $104.11 | $104.11 | $104.11 | $104.11 | $104.11 | 479 |
| 2020-08-11 | $104.44 | $104.66 | $104.44 | $104.66 | $104.66 | 3,061 |
| 2020-08-10 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 434 |
| 2020-08-07 | $104.43 | $104.43 | $104.43 | $104.43 | $104.43 | 590 |
| 2020-08-06 | $104.43 | $104.43 | $104.43 | $104.43 | $104.43 | 0 |
| 2020-08-05 | $104.43 | $104.43 | $104.43 | $104.43 | $104.43 | 190 |
| 2020-08-04 | $104.48 | $104.48 | $104.48 | $104.48 | $104.48 | 1,266 |
| 2020-08-03 | $104.38 | $104.38 | $103.65 | $103.65 | $103.65 | 1,503 |
| 2020-07-31 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2020-07-30 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2020-07-29 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2020-07-28 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2020-07-27 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2020-07-24 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2020-07-23 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 2,015 |
| 2020-07-22 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 2,000 |
| 2020-07-21 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 1,500 |
| 2020-07-17 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 960 |
| 2020-07-15 | $104.16 | $104.16 | $104.16 | $104.16 | $104.16 | 290 |
| 2020-07-14 | $104.15 | $104.15 | $104.15 | $104.15 | $104.15 | 3,700 |
| 2020-07-13 | $104.13 | $104.13 | $104.13 | $104.13 | $104.13 | 1,100 |
| 2020-07-10 | $103.55 | $103.55 | $103.55 | $103.55 | $103.55 | 290 |
| 2020-07-09 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 1,200 |
| 2020-07-08 | $103.75 | $104.55 | $103.75 | $104.55 | $104.55 | 840 |
| 2020-07-07 | $104.09 | $104.09 | $104.09 | $104.09 | $104.09 | 80 |
| 2020-07-02 | $104.09 | $104.09 | $104.09 | $104.09 | $104.09 | 760 |
| 2020-06-24 | $103.48 | $103.48 | $103.48 | $103.48 | $103.48 | 95 |
| 2020-06-18 | $103.48 | $103.48 | $103.48 | $103.48 | $103.48 | 1 |
| 2020-06-17 | $103.50 | $103.50 | $103.48 | $103.48 | $103.48 | 1,930 |
| 2020-06-11 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 225 |
| 2020-06-10 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 3,800 |
| 2020-06-09 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 4,440 |
| 2020-06-03 | $103.49 | $103.49 | $103.49 | $103.49 | $103.49 | 2,838 |
| 2020-06-02 | $103.14 | $103.39 | $103.03 | $103.39 | $103.39 | 11,794 |
| 2020-06-01 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 1,007 |
| 2020-05-28 | $103.23 | $103.23 | $103.23 | $103.23 | $103.23 | 347 |
| 2020-05-22 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 1 |
| 2020-05-21 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 6,472 |
| 2020-05-20 | $103.04 | $103.04 | $103.04 | $103.04 | $103.04 | 2,625 |
| 2020-05-13 | $102.23 | $102.23 | $102.23 | $102.23 | $102.23 | 39 |
| 2020-05-11 | $102.23 | $102.23 | $102.23 | $102.23 | $102.23 | 1,175 |
| 2020-05-05 | $102.23 | $102.23 | $102.23 | $102.23 | $102.23 | 422 |
| 2020-05-04 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 582 |
| 2020-05-01 | $102.70 | $102.70 | $102.69 | $102.69 | $102.69 | 1,055 |
| 2020-04-29 | $101.87 | $101.87 | $101.87 | $101.87 | $101.87 | 166 |
| 2020-04-21 | $101.87 | $101.87 | $101.87 | $101.87 | $101.87 | 347 |
| 2020-04-17 | $102.29 | $102.29 | $102.24 | $102.27 | $102.27 | 2,124 |
| 2020-04-16 | $103.35 | $103.35 | $103.35 | $103.35 | $103.35 | 95 |
| 2020-04-15 | $103.35 | $103.35 | $103.35 | $103.35 | $103.35 | 274 |
| 2020-04-09 | $101.49 | $101.49 | $101.49 | $101.49 | $101.49 | 4,408 |
| 2020-04-08 | $100.61 | $100.61 | $100.61 | $100.61 | $100.61 | 120 |
| 2020-04-06 | $100.67 | $100.67 | $100.67 | $100.67 | $100.67 | 70 |
| 2020-04-02 | $100.67 | $100.67 | $100.67 | $100.67 | $100.67 | 1,349 |
| 2020-04-01 | $100.59 | $100.59 | $100.59 | $100.59 | $100.59 | 341 |
| 2020-03-19 | $100.58 | $100.90 | $100.58 | $100.58 | $100.58 | 750 |
| 2020-03-18 | $101.46 | $101.79 | $101.46 | $101.79 | $101.79 | 375 |
| 2020-03-17 | $100.40 | $100.40 | $100.40 | $100.40 | $100.40 | 2,059 |
| 2020-03-16 | $102.62 | $102.62 | $102.62 | $102.62 | $102.62 | 117 |
| 2020-03-13 | $101.10 | $101.10 | $101.00 | $101.00 | $101.00 | 1,224 |
| 2020-03-10 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 7 |
| 2020-03-06 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 14,500 |
| 2020-03-04 | $103.02 | $103.02 | $103.02 | $103.02 | $103.02 | 900 |
| 2020-03-03 | $102.96 | $102.96 | $102.96 | $102.96 | $102.96 | 511 |
| 2020-03-02 | $102.94 | $102.94 | $102.94 | $102.94 | $102.94 | 384 |
| 2020-02-28 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 13 |
| 2020-02-26 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 585 |
| 2020-02-14 | $102.72 | $102.72 | $102.72 | $102.72 | $102.72 | 174 |
| 2020-02-13 | $102.72 | $102.72 | $102.72 | $102.72 | $102.72 | 403 |
| 2020-02-10 | $102.72 | $102.72 | $102.72 | $102.72 | $102.72 | 28 |
| 2020-02-06 | $102.72 | $102.72 | $102.72 | $102.72 | $102.72 | 720 |
| 2020-02-05 | $102.55 | $102.72 | $102.55 | $102.72 | $102.72 | 743 |
| 2020-02-04 | $102.72 | $102.72 | $102.72 | $102.72 | $102.72 | 488 |
| 2020-02-03 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 1,627 |
| 2020-01-31 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 935 |
| 2020-01-29 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 745 |
| 2020-01-17 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 250 |
| 2020-01-15 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 550 |
| 2020-01-03 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 241 |
JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF) News Headlines
Recent JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF) News
Similar Companies to JPMorgan ETFs IE ICAV Ultra-Short Income UCITS ETF USD C (JIREF) 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 | -- | -- | -- |