iShares Interest Rate Hedged Corporate Bond ETF (LQDH) Exchange: NYSE ARCA
Data as of June 25, 2025
$92.16 ($-0.09) -0.10%
iShares Interest Rate Hedged Corporate Bond ETF - Daily Information
Click for more stock information on iShares Interest Rate Hedged Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $92.33 |
| Previous Close | $92.16 |
| High | $92.33 |
| Low | $91.97 |
| Adjusted Open | $92.33 |
| Previous Adjusted Close | $92.16 |
| Adjusted High | $92.33 |
| Adjusted Low | $91.97 |
About iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated investment-grade bonds, in one or more underlying funds that principally invest in investment-grade bonds and in U.S. Treasury securities (or cash equivalents). The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact than interest rates. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The CFTC has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”). The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).
Invest in iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
Historical Stock Data for iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $92.33 | $92.33 | $91.97 | $92.16 | $92.16 | 37,553 |
| 2025-06-20 | $92.07 | $92.25 | $92.07 | $92.25 | $92.25 | 21,272 |
| 2025-06-18 | $92.08 | $92.21 | $92.02 | $92.15 | $92.15 | 41,603 |
| 2025-06-17 | $92.00 | $92.28 | $92.00 | $92.15 | $92.15 | 21,647 |
| 2025-06-16 | $92.30 | $92.41 | $92.25 | $92.25 | $92.25 | 38,203 |
| 2025-06-13 | $92.33 | $92.33 | $92.03 | $92.03 | $92.03 | 39,706 |
| 2025-06-12 | $92.32 | $92.40 | $92.24 | $92.39 | $92.39 | 28,379 |
| 2025-06-11 | $92.21 | $92.41 | $92.21 | $92.37 | $92.37 | 22,023 |
| 2025-06-10 | $92.11 | $92.33 | $92.11 | $92.33 | $92.33 | 19,196 |
| 2025-06-09 | $92.00 | $92.29 | $92.00 | $92.28 | $92.28 | 19,138 |
| 2025-06-06 | $91.92 | $92.17 | $91.92 | $92.13 | $92.13 | 18,310 |
| 2025-06-05 | $92.31 | $92.31 | $91.82 | $91.96 | $91.96 | 36,853 |
| 2025-06-04 | $92.43 | $92.43 | $91.90 | $92.02 | $92.02 | 25,586 |
| 2025-06-03 | $92.08 | $92.08 | $91.77 | $91.96 | $91.96 | 20,938 |
| 2025-06-02 | $92.40 | $92.40 | $92.10 | $92.38 | $91.89 | 22,467 |
| 2025-05-30 | $92.05 | $92.11 | $91.86 | $92.09 | $91.60 | 20,528 |
| 2025-05-29 | $92.60 | $92.60 | $91.89 | $92.08 | $91.59 | 34,317 |
| 2025-05-28 | $92.20 | $92.20 | $91.85 | $91.98 | $91.49 | 15,000 |
| 2025-05-27 | $91.66 | $91.89 | $91.66 | $91.86 | $91.37 | 26,743 |
| 2025-05-23 | $91.45 | $91.72 | $91.45 | $91.69 | $91.20 | 51,777 |
| 2025-05-22 | $91.51 | $91.68 | $91.25 | $91.68 | $91.19 | 17,478 |
| 2025-05-21 | $92.10 | $92.10 | $91.45 | $91.50 | $91.02 | 54,276 |
| 2025-05-20 | $91.56 | $91.96 | $91.56 | $91.86 | $91.37 | 364,294 |
| 2025-05-19 | $91.62 | $91.94 | $91.62 | $91.85 | $91.36 | 12,100 |
| 2025-05-16 | $91.91 | $91.91 | $91.76 | $91.86 | $91.37 | 45,986 |
| 2025-05-15 | $91.82 | $91.82 | $91.64 | $91.73 | $91.24 | 15,260 |
| 2025-05-14 | $91.72 | $91.91 | $91.66 | $91.66 | $91.17 | 26,175 |
| 2025-05-13 | $91.64 | $91.86 | $91.52 | $91.73 | $91.24 | 20,408 |
| 2025-05-12 | $91.30 | $91.70 | $91.30 | $91.50 | $91.02 | 69,215 |
| 2025-05-09 | $91.14 | $91.21 | $90.89 | $90.89 | $90.41 | 59,301 |
| 2025-05-08 | $90.89 | $91.05 | $90.52 | $90.94 | $90.94 | 198,626 |
| 2025-05-07 | $90.81 | $90.84 | $90.60 | $90.79 | $90.79 | 25,681 |
| 2025-05-06 | $90.81 | $90.81 | $90.46 | $90.72 | $90.72 | 29,373 |
| 2025-05-05 | $90.39 | $90.84 | $90.39 | $90.77 | $90.77 | 14,297 |
| 2025-05-02 | $91.29 | $91.29 | $90.56 | $90.57 | $90.57 | 195,675 |
| 2025-05-01 | $90.74 | $90.96 | $90.69 | $90.81 | $90.29 | 21,042 |
| 2025-04-30 | $91.03 | $91.03 | $90.76 | $90.78 | $90.26 | 104,907 |
| 2025-04-29 | $91.10 | $91.30 | $91.10 | $91.20 | $90.68 | 20,461 |
| 2025-04-28 | $91.47 | $91.61 | $91.19 | $91.43 | $90.91 | 18,756 |
| 2025-04-25 | $90.77 | $91.53 | $90.77 | $91.37 | $91.37 | 27,941 |
| 2025-04-24 | $91.15 | $91.36 | $91.13 | $91.19 | $91.19 | 18,367 |
| 2025-04-23 | $90.75 | $91.21 | $90.66 | $90.66 | $90.66 | 33,041 |
| 2025-04-22 | $90.46 | $90.58 | $90.30 | $90.32 | $90.32 | 36,197 |
| 2025-04-21 | $90.10 | $90.58 | $90.01 | $90.25 | $90.25 | 199,017 |
| 2025-04-17 | $90.17 | $90.85 | $90.17 | $90.58 | $90.58 | 33,512 |
| 2025-04-16 | $90.69 | $90.91 | $90.45 | $90.74 | $90.74 | 60,982 |
| 2025-04-15 | $89.84 | $90.90 | $89.84 | $90.58 | $90.58 | 42,635 |
| 2025-04-14 | $89.91 | $90.60 | $89.91 | $90.32 | $90.32 | 66,910 |
| 2025-04-11 | $89.44 | $90.41 | $89.16 | $90.08 | $90.08 | 156,483 |
| 2025-04-10 | $91.09 | $91.09 | $89.51 | $89.71 | $89.71 | 438,854 |
| 2025-04-09 | $88.08 | $90.78 | $88.08 | $90.13 | $90.13 | 260,719 |
| 2025-04-08 | $89.69 | $90.39 | $88.46 | $88.49 | $88.49 | 119,274 |
| 2025-04-07 | $89.80 | $90.58 | $89.48 | $89.51 | $89.51 | 84,572 |
| 2025-04-04 | $90.00 | $90.70 | $90.00 | $90.44 | $90.44 | 140,466 |
| 2025-04-03 | $91.47 | $92.50 | $90.90 | $91.01 | $91.01 | 123,787 |
| 2025-04-02 | $92.31 | $92.31 | $91.64 | $92.03 | $92.03 | 50,080 |
| 2025-04-01 | $92.12 | $92.38 | $92.12 | $92.27 | $91.79 | 74,507 |
| 2025-03-31 | $92.26 | $92.37 | $92.15 | $92.27 | $91.79 | 67,947 |
| 2025-03-28 | $92.42 | $92.69 | $92.35 | $92.38 | $92.38 | 75,324 |
| 2025-03-27 | $92.61 | $92.68 | $92.45 | $92.54 | $92.54 | 34,778 |
| 2025-03-26 | $93.28 | $93.28 | $92.52 | $92.59 | $92.59 | 16,355 |
| 2025-03-25 | $92.87 | $92.93 | $92.70 | $92.73 | $92.73 | 11,398 |
| 2025-03-24 | $92.76 | $92.86 | $92.70 | $92.76 | $92.76 | 30,844 |
| 2025-03-21 | $92.27 | $92.75 | $92.27 | $92.65 | $92.65 | 12,730 |
| 2025-03-20 | $92.93 | $92.99 | $92.63 | $92.63 | $92.63 | 28,709 |
| 2025-03-19 | $92.66 | $93.16 | $92.66 | $92.92 | $92.92 | 32,588 |
| 2025-03-18 | $92.79 | $92.85 | $92.60 | $92.82 | $92.82 | 29,641 |
| 2025-03-17 | $92.59 | $92.75 | $92.57 | $92.70 | $92.70 | 18,693 |
| 2025-03-14 | $92.06 | $92.60 | $92.06 | $92.49 | $92.49 | 23,885 |
| 2025-03-13 | $92.40 | $92.40 | $91.91 | $92.09 | $92.09 | 25,506 |
| 2025-03-12 | $92.38 | $92.40 | $92.14 | $92.14 | $92.14 | 49,350 |
| 2025-03-11 | $92.17 | $92.25 | $91.90 | $92.03 | $92.03 | 128,875 |
| 2025-03-10 | $92.60 | $92.60 | $92.13 | $92.23 | $92.23 | 49,371 |
| 2025-03-07 | $92.78 | $92.78 | $92.34 | $92.59 | $92.59 | 110,849 |
| 2025-03-06 | $92.57 | $92.89 | $92.51 | $92.59 | $92.59 | 114,397 |
| 2025-03-05 | $92.58 | $92.97 | $92.53 | $92.83 | $92.83 | 46,077 |
| 2025-03-04 | $93.40 | $93.40 | $92.20 | $92.53 | $92.53 | 66,583 |
| 2025-03-03 | $92.99 | $93.46 | $92.99 | $93.01 | $92.56 | 64,435 |
| 2025-02-28 | $94.00 | $94.00 | $92.96 | $93.02 | $92.57 | 105,663 |
| 2025-02-27 | $93.44 | $93.54 | $93.17 | $93.17 | $92.72 | 272,384 |
| 2025-02-26 | $93.40 | $93.61 | $93.36 | $93.50 | $93.05 | 32,740 |
| 2025-02-25 | $94.07 | $94.07 | $93.48 | $93.59 | $93.14 | 45,737 |
| 2025-02-24 | $93.79 | $93.88 | $93.73 | $93.77 | $93.32 | 63,343 |
| 2025-02-21 | $94.44 | $94.44 | $93.65 | $93.71 | $93.26 | 80,976 |
| 2025-02-20 | $93.94 | $93.96 | $93.75 | $93.95 | $93.50 | 36,237 |
| 2025-02-19 | $93.82 | $94.06 | $93.82 | $93.95 | $93.50 | 37,758 |
| 2025-02-18 | $94.09 | $94.09 | $93.89 | $93.89 | $93.44 | 54,627 |
| 2025-02-14 | $93.54 | $93.99 | $93.54 | $93.89 | $93.44 | 18,532 |
| 2025-02-13 | $93.70 | $93.98 | $93.70 | $93.85 | $93.40 | 28,310 |
| 2025-02-12 | $93.46 | $93.80 | $93.46 | $93.70 | $93.25 | 45,204 |
| 2025-02-11 | $93.43 | $93.51 | $93.36 | $93.49 | $93.04 | 54,281 |
| 2025-02-10 | $93.70 | $93.70 | $93.30 | $93.36 | $92.91 | 27,615 |
| 2025-02-07 | $94.09 | $94.09 | $93.25 | $93.28 | $92.83 | 59,209 |
| 2025-02-06 | $93.30 | $93.42 | $93.24 | $93.29 | $92.84 | 45,433 |
| 2025-02-05 | $93.17 | $93.30 | $93.12 | $93.30 | $92.85 | 29,129 |
| 2025-02-04 | $93.11 | $93.25 | $93.11 | $93.16 | $92.71 | 334,198 |
| 2025-02-03 | $93.63 | $93.63 | $93.43 | $93.55 | $92.69 | 31,610 |
| 2025-01-31 | $93.70 | $93.73 | $93.56 | $93.56 | $92.69 | 36,280 |
| 2025-01-30 | $93.50 | $93.66 | $93.50 | $93.63 | $92.77 | 27,095 |
| 2025-01-29 | $93.57 | $93.58 | $93.42 | $93.50 | $92.64 | 24,263 |
| 2025-01-28 | $93.51 | $93.66 | $93.51 | $93.60 | $92.74 | 37,765 |
| 2025-01-27 | $93.46 | $93.61 | $93.41 | $93.60 | $92.74 | 33,644 |
| 2025-01-24 | $93.64 | $93.64 | $93.52 | $93.59 | $92.73 | 27,104 |
| 2025-01-23 | $93.53 | $93.53 | $93.33 | $93.46 | $92.60 | 105,392 |
| 2025-01-22 | $93.66 | $93.66 | $93.45 | $93.46 | $92.60 | 29,395 |
| 2025-01-21 | $93.38 | $93.53 | $93.36 | $93.47 | $92.61 | 46,860 |
| 2025-01-17 | $93.17 | $93.48 | $93.17 | $93.38 | $92.52 | 26,845 |
| 2025-01-16 | $93.36 | $93.36 | $93.15 | $93.15 | $92.29 | 18,452 |
| 2025-01-15 | $93.10 | $93.27 | $93.08 | $93.10 | $92.24 | 25,036 |
| 2025-01-14 | $92.68 | $92.97 | $92.68 | $92.87 | $92.01 | 21,340 |
| 2025-01-13 | $92.98 | $92.98 | $92.82 | $92.82 | $91.96 | 28,972 |
| 2025-01-10 | $92.95 | $92.95 | $92.76 | $92.94 | $92.08 | 37,400 |
| 2025-01-08 | $92.75 | $92.98 | $92.75 | $92.87 | $92.01 | 53,541 |
| 2025-01-07 | $92.56 | $92.96 | $92.56 | $92.85 | $91.99 | 24,801 |
| 2025-01-06 | $93.14 | $93.14 | $92.68 | $92.75 | $91.89 | 37,821 |
| 2025-01-03 | $93.14 | $93.14 | $92.75 | $92.78 | $91.92 | 34,191 |
| 2025-01-02 | $93.09 | $93.09 | $92.65 | $92.74 | $91.88 | 16,002 |
| 2024-12-31 | $92.77 | $92.83 | $92.65 | $92.74 | $91.88 | 33,479 |
| 2024-12-30 | $92.71 | $92.91 | $92.71 | $92.88 | $92.02 | 17,710 |
| 2024-12-27 | $92.99 | $93.00 | $92.87 | $92.98 | $92.12 | 20,429 |
| 2024-12-26 | $93.32 | $93.32 | $92.94 | $92.97 | $92.11 | 23,708 |
| 2024-12-24 | $92.77 | $92.96 | $92.75 | $92.86 | $92.00 | 9,424 |
| 2024-12-23 | $92.47 | $92.77 | $92.47 | $92.60 | $91.75 | 34,793 |
| 2024-12-20 | $92.36 | $92.69 | $92.36 | $92.58 | $92.58 | 34,027 |
| 2024-12-19 | $93.16 | $93.18 | $92.95 | $92.95 | $92.36 | 32,614 |
| 2024-12-18 | $93.41 | $93.54 | $93.15 | $93.15 | $92.56 | 35,284 |
| 2024-12-17 | $93.48 | $93.48 | $93.32 | $93.43 | $92.83 | 23,243 |
| 2024-12-16 | $93.42 | $93.55 | $93.37 | $93.50 | $92.91 | 28,290 |
| 2024-12-13 | $93.42 | $93.50 | $93.35 | $93.35 | $92.76 | 52,145 |
| 2024-12-12 | $93.44 | $93.44 | $93.30 | $93.37 | $92.78 | 18,587 |
| 2024-12-11 | $93.49 | $93.65 | $93.45 | $93.55 | $92.96 | 29,423 |
| 2024-12-10 | $93.36 | $93.48 | $93.36 | $93.44 | $92.84 | 20,329 |
| 2024-12-09 | $93.20 | $93.41 | $93.20 | $93.32 | $92.73 | 27,044 |
| 2024-12-06 | $93.27 | $93.30 | $93.25 | $93.26 | $92.67 | 26,501 |
| 2024-12-05 | $93.27 | $93.36 | $93.26 | $93.27 | $92.68 | 12,903 |
| 2024-12-04 | $93.33 | $93.35 | $93.27 | $93.31 | $92.72 | 26,486 |
| 2024-12-03 | $93.30 | $93.46 | $93.25 | $93.26 | $92.67 | 34,764 |
| 2024-12-02 | $93.59 | $93.76 | $93.59 | $93.67 | $92.57 | 16,473 |
| 2024-11-29 | $93.56 | $93.73 | $93.56 | $93.71 | $93.71 | 8,152 |
| 2024-11-27 | $93.45 | $93.49 | $93.36 | $93.45 | $93.45 | 34,264 |
| 2024-11-26 | $93.49 | $93.57 | $93.35 | $93.55 | $93.55 | 20,995 |
| 2024-11-25 | $93.40 | $93.53 | $93.40 | $93.45 | $93.45 | 34,230 |
| 2024-11-22 | $93.20 | $93.30 | $93.16 | $93.22 | $93.22 | 182,062 |
| 2024-11-21 | $93.13 | $93.32 | $93.13 | $93.16 | $93.16 | 42,897 |
| 2024-11-20 | $93.20 | $93.26 | $93.10 | $93.17 | $93.17 | 18,002 |
| 2024-11-19 | $93.17 | $93.27 | $93.17 | $93.22 | $93.22 | 31,631 |
| 2024-11-18 | $93.10 | $93.34 | $93.10 | $93.17 | $93.17 | 69,101 |
| 2024-11-15 | $93.13 | $93.24 | $93.02 | $93.16 | $93.16 | 32,475 |
| 2024-11-14 | $93.30 | $93.30 | $93.15 | $93.15 | $93.15 | 12,034 |
| 2024-11-13 | $93.50 | $93.51 | $93.14 | $93.26 | $93.26 | 22,206 |
| 2024-11-12 | $93.62 | $93.70 | $93.51 | $93.53 | $93.53 | 31,748 |
| 2024-11-11 | $93.71 | $93.82 | $93.44 | $93.50 | $93.50 | 14,061 |
| 2024-11-08 | $93.56 | $93.73 | $93.56 | $93.71 | $93.71 | 23,053 |
| 2024-11-07 | $93.30 | $93.60 | $93.30 | $93.56 | $93.56 | 26,315 |
| 2024-11-06 | $93.24 | $93.30 | $93.07 | $93.16 | $93.16 | 96,780 |
| 2024-11-05 | $92.64 | $92.83 | $92.62 | $92.83 | $92.83 | 39,286 |
| 2024-11-04 | $92.50 | $92.67 | $92.48 | $92.58 | $92.58 | 123,411 |
| 2024-11-01 | $92.95 | $93.08 | $92.92 | $93.03 | $92.48 | 106,762 |
| 2024-10-31 | $93.13 | $93.13 | $92.90 | $92.96 | $92.42 | 54,883 |
| 2024-10-30 | $93.20 | $93.24 | $93.18 | $93.20 | $92.65 | 21,055 |
| 2024-10-29 | $93.12 | $93.29 | $93.06 | $93.20 | $92.65 | 33,807 |
| 2024-10-28 | $93.08 | $93.26 | $93.08 | $93.17 | $92.62 | 34,622 |
| 2024-10-25 | $93.20 | $93.20 | $93.09 | $93.14 | $92.59 | 86,479 |
| 2024-10-24 | $93.10 | $93.10 | $92.99 | $93.07 | $92.52 | 28,671 |
| 2024-10-23 | $93.08 | $93.12 | $92.96 | $93.01 | $92.46 | 16,756 |
| 2024-10-22 | $93.13 | $93.18 | $92.93 | $93.18 | $92.63 | 236,640 |
| 2024-10-21 | $92.96 | $93.12 | $92.81 | $92.99 | $92.44 | 40,050 |
| 2024-10-18 | $93.46 | $93.46 | $93.23 | $93.24 | $92.69 | 30,671 |
| 2024-10-17 | $93.33 | $93.53 | $93.33 | $93.38 | $92.83 | 16,004 |
| 2024-10-16 | $93.34 | $93.42 | $93.24 | $93.42 | $92.87 | 18,492 |
| 2024-10-15 | $93.32 | $93.36 | $93.26 | $93.31 | $92.76 | 22,179 |
| 2024-10-14 | $93.33 | $93.43 | $92.85 | $93.39 | $92.84 | 26,788 |
| 2024-10-11 | $93.14 | $93.25 | $93.14 | $93.19 | $92.64 | 14,566 |
| 2024-10-10 | $93.13 | $93.19 | $93.11 | $93.17 | $92.62 | 40,932 |
| 2024-10-09 | $92.97 | $93.15 | $92.97 | $93.15 | $92.60 | 16,673 |
| 2024-10-08 | $93.03 | $93.04 | $92.95 | $93.02 | $92.47 | 63,361 |
| 2024-10-07 | $93.04 | $93.09 | $92.81 | $92.85 | $92.31 | 43,818 |
| 2024-10-04 | $92.98 | $92.98 | $92.79 | $92.95 | $92.41 | 29,888 |
| 2024-10-03 | $92.72 | $92.74 | $92.59 | $92.59 | $92.05 | 15,859 |
| 2024-10-02 | $92.54 | $92.70 | $92.54 | $92.66 | $92.12 | 31,252 |
| 2024-10-01 | $92.99 | $93.08 | $92.86 | $93.08 | $91.97 | 26,576 |
| 2024-09-30 | $93.00 | $93.10 | $93.00 | $93.05 | $91.95 | 11,805 |
| 2024-09-27 | $92.94 | $93.03 | $92.91 | $93.00 | $91.90 | 16,026 |
| 2024-09-26 | $92.95 | $92.95 | $92.81 | $92.88 | $91.78 | 17,524 |
| 2024-09-25 | $93.01 | $93.01 | $92.85 | $92.85 | $91.75 | 15,683 |
| 2024-09-24 | $92.99 | $93.07 | $92.98 | $93.00 | $91.89 | 21,135 |
| 2024-09-23 | $93.00 | $93.11 | $92.96 | $93.02 | $91.92 | 167,997 |
| 2024-09-20 | $92.83 | $92.92 | $92.82 | $92.87 | $91.77 | 52,028 |
| 2024-09-19 | $92.95 | $92.98 | $92.49 | $92.49 | $91.39 | 44,887 |
| 2024-09-18 | $92.56 | $92.75 | $92.55 | $92.61 | $91.51 | 20,589 |
| 2024-09-17 | $92.55 | $92.55 | $92.44 | $92.48 | $91.38 | 15,428 |
| 2024-09-16 | $92.21 | $92.29 | $92.16 | $92.27 | $91.17 | 17,628 |
| 2024-09-13 | $92.08 | $92.28 | $92.08 | $92.17 | $91.07 | 61,360 |
| 2024-09-12 | $92.17 | $92.17 | $91.85 | $91.98 | $90.89 | 35,970 |
| 2024-09-11 | $91.77 | $92.16 | $91.66 | $92.16 | $91.07 | 36,299 |
| 2024-09-10 | $91.97 | $91.97 | $91.61 | $91.69 | $90.61 | 45,349 |
| 2024-09-09 | $91.85 | $91.91 | $91.77 | $91.85 | $90.76 | 18,007 |
| 2024-09-06 | $91.93 | $92.06 | $91.70 | $91.80 | $90.71 | 57,366 |
| 2024-09-05 | $91.74 | $92.04 | $91.67 | $92.03 | $90.94 | 368,400 |
| 2024-09-04 | $91.73 | $91.80 | $91.68 | $91.68 | $90.59 | 12,400 |
| 2024-09-03 | $92.49 | $92.49 | $92.26 | $92.31 | $90.64 | 14,070 |
| 2024-08-30 | $92.58 | $92.68 | $92.55 | $92.65 | $90.98 | 10,695 |
| 2024-08-29 | $92.61 | $92.65 | $92.55 | $92.57 | $90.90 | 15,669 |
| 2024-08-28 | $92.65 | $92.65 | $92.53 | $92.57 | $90.90 | 24,199 |
| 2024-08-27 | $92.63 | $92.77 | $92.63 | $92.65 | $90.98 | 56,553 |
| 2024-08-26 | $92.67 | $92.72 | $92.58 | $92.63 | $90.96 | 36,142 |
| 2024-08-23 | $92.66 | $92.69 | $92.54 | $92.69 | $91.02 | 15,268 |
| 2024-08-22 | $92.49 | $92.54 | $92.44 | $92.48 | $90.81 | 23,024 |
| 2024-08-21 | $92.35 | $92.48 | $92.30 | $92.42 | $90.75 | 18,417 |
| 2024-08-20 | $92.43 | $92.43 | $92.25 | $92.31 | $90.65 | 14,403 |
| 2024-08-19 | $92.33 | $92.54 | $92.28 | $92.54 | $90.87 | 34,803 |
| 2024-08-16 | $92.27 | $92.48 | $92.27 | $92.47 | $90.81 | 14,075 |
| 2024-08-15 | $92.24 | $92.49 | $92.24 | $92.32 | $90.65 | 36,604 |
| 2024-08-14 | $91.88 | $92.10 | $91.86 | $92.04 | $90.38 | 24,745 |
| 2024-08-13 | $91.57 | $91.78 | $91.55 | $91.78 | $90.12 | 9,037 |
| 2024-08-12 | $91.60 | $91.64 | $91.46 | $91.51 | $89.86 | 17,054 |
| 2024-08-09 | $91.47 | $91.53 | $91.41 | $91.52 | $89.87 | 83,400 |
| 2024-08-08 | $91.45 | $91.49 | $91.33 | $91.41 | $89.76 | 13,076 |
| 2024-08-07 | $91.44 | $91.55 | $91.14 | $91.15 | $89.50 | 14,892 |
| 2024-08-06 | $91.08 | $91.44 | $91.08 | $91.16 | $89.51 | 20,900 |
| 2024-08-05 | $90.52 | $91.00 | $90.46 | $90.85 | $89.21 | 134,153 |
| 2024-08-02 | $91.73 | $91.73 | $91.27 | $91.36 | $91.36 | 26,783 |
| 2024-08-01 | $92.83 | $92.87 | $92.57 | $92.64 | $92.04 | 22,132 |
| 2024-07-31 | $92.86 | $93.01 | $92.81 | $92.81 | $92.21 | 13,037 |
| 2024-07-30 | $92.88 | $92.88 | $92.78 | $92.81 | $92.81 | 16,534 |
| 2024-07-29 | $92.90 | $92.93 | $92.78 | $92.93 | $92.93 | 9,758 |
| 2024-07-26 | $92.77 | $92.86 | $92.73 | $92.86 | $92.86 | 13,218 |
| 2024-07-25 | $92.54 | $92.74 | $92.46 | $92.70 | $92.70 | 27,931 |
| 2024-07-24 | $92.84 | $92.90 | $92.60 | $92.63 | $92.63 | 47,864 |
| 2024-07-23 | $92.98 | $93.04 | $92.94 | $92.95 | $92.95 | 14,007 |
| 2024-07-22 | $93.05 | $93.10 | $92.98 | $92.98 | $92.98 | 12,278 |
| 2024-07-19 | $93.00 | $93.01 | $92.90 | $92.97 | $92.97 | 6,863 |
| 2024-07-18 | $93.05 | $93.15 | $92.95 | $92.99 | $92.99 | 10,663 |
| 2024-07-17 | $92.89 | $93.04 | $92.89 | $92.98 | $92.98 | 16,297 |
| 2024-07-16 | $92.98 | $93.08 | $92.92 | $93.01 | $93.01 | 15,206 |
| 2024-07-15 | $93.04 | $93.11 | $92.96 | $92.97 | $92.97 | 50,131 |
| 2024-07-12 | $92.93 | $93.13 | $92.93 | $93.10 | $93.10 | 14,224 |
| 2024-07-11 | $93.01 | $93.01 | $92.86 | $93.01 | $93.01 | 28,936 |
| 2024-07-10 | $93.09 | $93.13 | $93.04 | $93.13 | $93.13 | 9,649 |
| 2024-07-09 | $93.06 | $93.10 | $92.98 | $93.03 | $93.03 | 12,562 |
| 2024-07-08 | $93.15 | $93.15 | $93.04 | $93.06 | $93.06 | 20,944 |
| 2024-07-05 | $93.13 | $93.14 | $93.00 | $93.08 | $93.08 | 35,737 |
| 2024-07-03 | $93.02 | $93.04 | $92.89 | $93.04 | $93.04 | 21,703 |
| 2024-07-02 | $92.73 | $92.91 | $92.73 | $92.91 | $92.91 | 14,572 |
| 2024-07-01 | $93.24 | $93.32 | $93.18 | $93.30 | $92.76 | 14,493 |
| 2024-06-28 | $93.14 | $93.22 | $92.93 | $92.93 | $92.39 | 16,791 |
| 2024-06-27 | $93.15 | $93.15 | $93.07 | $93.08 | $92.54 | 21,123 |
| 2024-06-26 | $93.00 | $93.12 | $92.87 | $93.08 | $92.54 | 26,512 |
| 2024-06-25 | $93.11 | $93.12 | $93.00 | $93.00 | $92.46 | 17,194 |
| 2024-06-24 | $93.18 | $93.28 | $93.09 | $93.11 | $92.57 | 28,425 |
| 2024-06-21 | $93.03 | $93.17 | $93.03 | $93.15 | $92.61 | 18,672 |
| 2024-06-20 | $93.13 | $93.13 | $92.96 | $93.02 | $92.48 | 15,592 |
| 2024-06-18 | $93.11 | $93.16 | $92.99 | $93.01 | $92.48 | 71,278 |
| 2024-06-17 | $93.04 | $93.08 | $93.00 | $93.00 | $92.46 | 42,847 |
| 2024-06-14 | $93.03 | $93.04 | $92.92 | $93.04 | $92.50 | 28,029 |
| 2024-06-13 | $93.60 | $93.60 | $93.31 | $93.37 | $92.83 | 26,549 |
| 2024-06-12 | $93.57 | $93.63 | $93.41 | $93.59 | $93.05 | 25,202 |
| 2024-06-11 | $93.53 | $93.53 | $93.40 | $93.40 | $92.86 | 26,923 |
| 2024-06-10 | $93.45 | $93.55 | $93.41 | $93.52 | $92.98 | 22,810 |
| 2024-06-07 | $93.32 | $93.54 | $93.32 | $93.46 | $93.46 | 11,983 |
| 2024-06-06 | $93.36 | $93.39 | $93.20 | $93.30 | $93.30 | 28,457 |
| 2024-06-05 | $93.38 | $93.38 | $93.30 | $93.32 | $93.32 | 58,421 |
| 2024-06-04 | $93.53 | $93.53 | $93.44 | $93.45 | $93.45 | 35,088 |
| 2024-06-03 | $94.26 | $94.30 | $94.14 | $94.21 | $93.60 | 13,336 |
| 2024-05-31 | $94.22 | $94.27 | $94.15 | $94.21 | $93.60 | 19,002 |
| 2024-05-30 | $94.13 | $94.16 | $94.13 | $94.16 | $94.16 | 13,869 |
| 2024-05-29 | $94.00 | $94.13 | $93.93 | $94.08 | $94.08 | 19,256 |
| 2024-05-28 | $94.10 | $94.12 | $94.02 | $94.06 | $94.06 | 22,310 |
| 2024-05-24 | $93.99 | $94.10 | $93.97 | $94.10 | $94.10 | 14,389 |
| 2024-05-23 | $94.06 | $94.06 | $93.87 | $93.87 | $93.87 | 12,112 |
| 2024-05-22 | $93.91 | $93.99 | $93.87 | $93.91 | $93.91 | 20,170 |
| 2024-05-21 | $93.97 | $94.02 | $93.93 | $93.98 | $93.98 | 21,714 |
| 2024-05-20 | $94.04 | $94.06 | $93.96 | $94.01 | $94.01 | 22,295 |
| 2024-05-17 | $93.88 | $93.98 | $93.88 | $93.98 | $93.98 | 11,886 |
| 2024-05-16 | $93.86 | $93.94 | $93.85 | $93.85 | $93.85 | 23,993 |
| 2024-05-15 | $93.79 | $93.85 | $93.72 | $93.80 | $93.80 | 29,042 |
| 2024-05-14 | $93.69 | $93.69 | $93.60 | $93.63 | $93.63 | 30,575 |
| 2024-05-13 | $93.70 | $93.71 | $93.58 | $93.58 | $93.58 | 24,740 |
| 2024-05-10 | $93.71 | $93.71 | $93.61 | $93.61 | $93.61 | 31,611 |
| 2024-05-09 | $93.76 | $93.76 | $93.60 | $93.65 | $93.65 | 28,938 |
| 2024-05-08 | $93.56 | $93.70 | $93.56 | $93.65 | $93.65 | 31,607 |
| 2024-05-07 | $93.78 | $93.78 | $93.62 | $93.66 | $93.66 | 31,408 |
| 2024-05-06 | $93.74 | $93.84 | $93.72 | $93.83 | $93.83 | 102,323 |
| 2024-05-03 | $93.69 | $93.72 | $93.60 | $93.67 | $93.67 | 13,595 |
| 2024-05-02 | $93.53 | $93.61 | $93.43 | $93.61 | $93.61 | 23,384 |
| 2024-05-01 | $94.02 | $94.20 | $93.94 | $94.10 | $93.46 | 24,044 |
| 2024-04-30 | $94.03 | $94.11 | $93.95 | $93.95 | $93.31 | 29,384 |
| 2024-04-29 | $94.03 | $94.08 | $93.94 | $94.01 | $93.37 | 24,698 |
| 2024-04-26 | $93.98 | $94.00 | $93.90 | $93.93 | $93.93 | 11,623 |
| 2024-04-25 | $93.64 | $93.91 | $93.54 | $93.80 | $93.80 | 16,565 |
| 2024-04-24 | $93.80 | $93.80 | $93.64 | $93.64 | $93.64 | 8,977 |
| 2024-04-23 | $93.69 | $93.86 | $93.64 | $93.78 | $93.78 | 24,398 |
| 2024-04-22 | $93.55 | $93.65 | $93.52 | $93.60 | $93.60 | 13,885 |
| 2024-04-19 | $93.44 | $93.48 | $93.35 | $93.35 | $93.35 | 12,690 |
| 2024-04-18 | $93.43 | $93.47 | $93.35 | $93.37 | $93.37 | 11,079 |
| 2024-04-17 | $93.45 | $93.45 | $93.25 | $93.29 | $93.29 | 6,784 |
| 2024-04-16 | $93.29 | $93.30 | $93.06 | $93.19 | $93.19 | 9,616 |
| 2024-04-15 | $93.69 | $93.69 | $93.19 | $93.21 | $93.21 | 48,497 |
| 2024-04-12 | $93.71 | $93.71 | $93.48 | $93.61 | $93.61 | 24,084 |
| 2024-04-11 | $93.79 | $93.80 | $93.63 | $93.70 | $93.70 | 11,711 |
| 2024-04-10 | $93.82 | $93.88 | $93.70 | $93.74 | $93.74 | 25,045 |
| 2024-04-09 | $93.77 | $93.87 | $93.72 | $93.79 | $93.79 | 15,953 |
| 2024-04-08 | $93.61 | $93.83 | $93.61 | $93.74 | $93.74 | 29,075 |
| 2024-04-05 | $93.47 | $93.58 | $93.43 | $93.54 | $93.54 | 18,511 |
| 2024-04-04 | $93.62 | $93.65 | $93.32 | $93.36 | $93.36 | 50,646 |
| 2024-04-03 | $93.49 | $93.66 | $93.49 | $93.55 | $93.55 | 25,885 |
| 2024-04-02 | $93.42 | $93.51 | $93.27 | $93.48 | $93.48 | 23,908 |
| 2024-04-01 | $94.04 | $94.10 | $93.99 | $94.00 | $93.43 | 16,872 |
| 2024-03-28 | $94.04 | $94.13 | $94.02 | $94.04 | $93.47 | 9,466 |
| 2024-03-27 | $93.88 | $94.10 | $93.87 | $94.07 | $93.50 | 44,748 |
| 2024-03-26 | $93.94 | $93.94 | $93.76 | $93.77 | $93.20 | 24,039 |
| 2024-03-25 | $94.00 | $94.00 | $93.87 | $93.89 | $93.32 | 24,148 |
| 2024-03-22 | $94.05 | $94.05 | $93.94 | $93.96 | $93.38 | 17,546 |
| 2024-03-21 | $93.92 | $94.07 | $93.92 | $94.02 | $93.45 | 21,216 |
| 2024-03-20 | $93.72 | $93.82 | $93.58 | $93.80 | $93.23 | 16,275 |
| 2024-03-19 | $93.71 | $93.84 | $93.68 | $93.78 | $93.21 | 15,049 |
| 2024-03-18 | $93.85 | $93.86 | $93.71 | $93.71 | $93.14 | 23,435 |
| 2024-03-15 | $93.57 | $93.75 | $93.57 | $93.69 | $93.12 | 24,621 |
| 2024-03-14 | $93.58 | $93.59 | $93.47 | $93.55 | $92.98 | 11,693 |
| 2024-03-13 | $93.50 | $93.62 | $93.46 | $93.55 | $92.98 | 13,753 |
| 2024-03-12 | $93.46 | $93.50 | $93.39 | $93.40 | $92.83 | 21,893 |
| 2024-03-11 | $93.13 | $93.35 | $93.13 | $93.26 | $92.69 | 18,876 |
| 2024-03-08 | $93.12 | $93.27 | $93.10 | $93.16 | $92.59 | 19,314 |
| 2024-03-07 | $93.04 | $93.10 | $92.99 | $93.06 | $92.49 | 13,501 |
| 2024-03-06 | $92.94 | $93.02 | $92.89 | $92.89 | $92.32 | 20,957 |
| 2024-03-05 | $92.87 | $92.95 | $92.82 | $92.85 | $92.28 | 36,168 |
| 2024-03-04 | $92.99 | $93.00 | $92.86 | $92.91 | $92.34 | 10,135 |
| 2024-03-01 | $93.36 | $93.52 | $93.21 | $93.51 | $92.34 | 13,344 |
| 2024-02-29 | $93.43 | $93.54 | $93.25 | $93.33 | $92.16 | 24,064 |
| 2024-02-28 | $93.42 | $93.46 | $93.29 | $93.31 | $92.14 | 10,060 |
| 2024-02-27 | $93.61 | $93.70 | $93.60 | $93.64 | $92.47 | 10,425 |
| 2024-02-26 | $93.71 | $93.71 | $93.57 | $93.65 | $92.48 | 57,660 |
| 2024-02-23 | $93.99 | $94.00 | $93.76 | $93.78 | $93.78 | 14,443 |
| 2024-02-22 | $94.12 | $94.12 | $93.87 | $93.99 | $93.99 | 11,104 |
| 2024-02-21 | $93.79 | $93.94 | $93.74 | $93.89 | $93.89 | 78,342 |
| 2024-02-20 | $93.71 | $93.79 | $93.51 | $93.79 | $93.79 | 14,602 |
| 2024-02-16 | $93.61 | $93.69 | $93.55 | $93.59 | $93.59 | 23,934 |
| 2024-02-15 | $93.52 | $93.61 | $93.44 | $93.55 | $93.55 | 7,656 |
| 2024-02-14 | $93.37 | $93.43 | $93.22 | $93.42 | $93.42 | 12,373 |
| 2024-02-13 | $93.13 | $93.36 | $93.05 | $93.28 | $93.28 | 24,763 |
| 2024-02-12 | $93.30 | $93.30 | $93.15 | $93.23 | $93.23 | 15,145 |
| 2024-02-09 | $93.24 | $93.33 | $93.24 | $93.29 | $93.29 | 23,982 |
| 2024-02-08 | $93.43 | $93.43 | $93.22 | $93.23 | $93.23 | 12,966 |
| 2024-02-07 | $93.37 | $93.41 | $93.26 | $93.40 | $93.40 | 14,174 |
| 2024-02-06 | $93.49 | $93.54 | $93.44 | $93.44 | $93.44 | 34,676 |
| 2024-02-05 | $93.40 | $93.49 | $93.27 | $93.47 | $93.47 | 30,347 |
| 2024-02-02 | $93.08 | $93.42 | $93.08 | $93.39 | $93.39 | 58,944 |
| 2024-02-01 | $93.91 | $94.02 | $93.66 | $93.93 | $93.27 | 67,499 |
| 2024-01-31 | $94.13 | $94.14 | $93.88 | $93.92 | $93.26 | 33,624 |
| 2024-01-30 | $94.04 | $94.19 | $94.02 | $94.19 | $93.52 | 8,611 |
| 2024-01-29 | $94.32 | $94.32 | $94.06 | $94.11 | $93.44 | 23,307 |
| 2024-01-26 | $94.29 | $94.37 | $94.21 | $94.22 | $93.56 | 36,033 |
| 2024-01-25 | $94.19 | $94.35 | $94.17 | $94.34 | $93.67 | 69,294 |
| 2024-01-24 | $94.08 | $94.21 | $93.96 | $94.03 | $93.37 | 13,640 |
| 2024-01-23 | $93.97 | $94.01 | $93.65 | $93.87 | $93.21 | 45,639 |
| 2024-01-22 | $94.07 | $94.07 | $93.96 | $93.96 | $93.30 | 17,293 |
| 2024-01-19 | $93.80 | $93.94 | $93.76 | $93.84 | $93.17 | 25,213 |
| 2024-01-18 | $93.91 | $93.91 | $93.71 | $93.72 | $93.05 | 39,400 |
| 2024-01-17 | $93.72 | $93.72 | $93.38 | $93.53 | $92.87 | 21,955 |
| 2024-01-16 | $93.49 | $93.55 | $93.39 | $93.48 | $92.82 | 19,783 |
| 2024-01-12 | $93.70 | $93.93 | $93.64 | $93.71 | $93.05 | 10,315 |
| 2024-01-11 | $93.64 | $93.81 | $93.50 | $93.71 | $93.04 | 9,124 |
| 2024-01-10 | $93.67 | $93.77 | $93.54 | $93.54 | $92.88 | 11,364 |
| 2024-01-09 | $93.27 | $93.67 | $93.26 | $93.58 | $92.92 | 18,894 |
| 2024-01-08 | $92.60 | $93.22 | $92.60 | $93.15 | $92.49 | 21,066 |
| 2024-01-05 | $92.67 | $92.93 | $92.67 | $92.70 | $92.05 | 7,453 |
| 2024-01-04 | $92.49 | $92.68 | $92.49 | $92.63 | $91.97 | 4,315 |
| 2024-01-03 | $92.52 | $92.55 | $92.34 | $92.45 | $91.80 | 6,613 |
| 2024-01-02 | $92.85 | $92.89 | $92.72 | $92.77 | $92.11 | 16,847 |
| 2023-12-29 | $93.37 | $93.37 | $93.08 | $93.08 | $92.42 | 7,376 |
| 2023-12-28 | $93.06 | $93.23 | $93.06 | $93.18 | $92.52 | 4,490 |
| 2023-12-27 | $93.05 | $93.17 | $92.97 | $93.10 | $92.44 | 11,672 |
| 2023-12-26 | $92.88 | $92.88 | $92.80 | $92.86 | $92.20 | 12,664 |
| 2023-12-22 | $92.67 | $92.85 | $92.67 | $92.79 | $92.13 | 14,620 |
| 2023-12-21 | $93.53 | $93.65 | $93.50 | $93.58 | $92.13 | 8,439 |
| 2023-12-20 | $93.61 | $93.64 | $93.48 | $93.53 | $92.08 | 6,696 |
| 2023-12-19 | $93.86 | $93.88 | $93.66 | $93.74 | $92.29 | 7,961 |
| 2023-12-18 | $93.76 | $93.91 | $93.69 | $93.70 | $92.25 | 26,516 |
| 2023-12-15 | $93.83 | $93.98 | $93.76 | $93.89 | $93.89 | 20,591 |
| 2023-12-14 | $94.21 | $94.36 | $94.06 | $94.10 | $94.10 | 10,445 |
| 2023-12-13 | $93.73 | $94.36 | $93.68 | $94.05 | $94.05 | 20,552 |
| 2023-12-12 | $93.31 | $93.77 | $93.29 | $93.69 | $93.69 | 18,927 |
| 2023-12-11 | $93.38 | $93.51 | $93.35 | $93.43 | $93.43 | 6,296 |
| 2023-12-08 | $93.19 | $93.43 | $93.19 | $93.32 | $93.32 | 8,837 |
| 2023-12-07 | $93.24 | $93.30 | $93.16 | $93.26 | $93.26 | 5,674 |
| 2023-12-06 | $93.18 | $93.38 | $93.15 | $93.16 | $93.16 | 33,742 |
| 2023-12-05 | $93.17 | $93.27 | $93.13 | $93.20 | $93.20 | 3,832 |
| 2023-12-04 | $93.46 | $93.46 | $93.23 | $93.27 | $93.27 | 25,971 |
| 2023-12-01 | $94.06 | $94.18 | $93.93 | $94.16 | $93.40 | 7,384 |
| 2023-11-30 | $93.96 | $93.96 | $93.86 | $93.89 | $93.13 | 10,094 |
| 2023-11-29 | $93.72 | $93.83 | $93.72 | $93.82 | $93.05 | 9,650 |
| 2023-11-28 | $93.56 | $93.69 | $93.50 | $93.68 | $92.93 | 12,306 |
| 2023-11-27 | $93.58 | $93.71 | $93.47 | $93.68 | $92.92 | 12,971 |
| 2023-11-24 | $93.64 | $93.69 | $93.58 | $93.58 | $92.83 | 5,962 |
| 2023-11-22 | $93.27 | $93.59 | $93.27 | $93.57 | $92.81 | 12,251 |
| 2023-11-21 | $93.19 | $93.27 | $93.13 | $93.22 | $92.46 | 7,093 |
| 2023-11-20 | $93.19 | $93.34 | $93.08 | $93.33 | $92.57 | 28,126 |
| 2023-11-17 | $93.00 | $93.17 | $92.95 | $93.13 | $92.38 | 30,504 |
| 2023-11-16 | $92.70 | $92.98 | $92.70 | $92.96 | $92.21 | 9,805 |
| 2023-11-15 | $92.68 | $92.76 | $92.58 | $92.70 | $91.95 | 10,154 |
| 2023-11-14 | $92.75 | $92.97 | $92.59 | $92.61 | $91.86 | 23,938 |
| 2023-11-13 | $92.26 | $92.43 | $92.13 | $92.30 | $91.56 | 19,471 |
| 2023-11-10 | $91.99 | $92.22 | $91.97 | $92.22 | $91.47 | 8,791 |
| 2023-11-09 | $91.85 | $92.10 | $91.78 | $91.88 | $91.13 | 14,930 |
| 2023-11-08 | $91.88 | $91.98 | $91.72 | $91.84 | $91.10 | 10,943 |
| 2023-11-07 | $91.69 | $91.91 | $91.69 | $91.86 | $91.11 | 11,171 |
| 2023-11-06 | $91.23 | $91.53 | $91.23 | $91.42 | $90.67 | 16,710 |
| 2023-11-03 | $91.85 | $92.08 | $91.71 | $91.74 | $91.00 | 10,637 |
| 2023-11-02 | $91.64 | $91.94 | $91.64 | $91.91 | $91.17 | 8,487 |
| 2023-11-01 | $91.85 | $92.13 | $91.85 | $92.13 | $90.63 | 6,541 |
| 2023-10-31 | $91.81 | $92.02 | $91.81 | $91.86 | $90.36 | 8,177 |
| 2023-10-30 | $91.81 | $91.91 | $91.69 | $91.72 | $90.23 | 12,912 |
| 2023-10-27 | $92.15 | $92.15 | $91.77 | $91.82 | $90.32 | 12,497 |
| 2023-10-26 | $91.95 | $92.11 | $91.93 | $92.06 | $90.55 | 8,286 |
| 2023-10-25 | $92.12 | $92.12 | $91.82 | $92.00 | $90.50 | 9,069 |
| 2023-10-24 | $92.02 | $92.13 | $91.94 | $92.07 | $90.56 | 7,271 |
| 2023-10-23 | $91.50 | $91.88 | $91.50 | $91.85 | $90.35 | 10,109 |
| 2023-10-20 | $91.54 | $91.58 | $91.44 | $91.55 | $91.55 | 7,382 |
| 2023-10-19 | $91.85 | $91.90 | $91.63 | $91.66 | $91.66 | 11,768 |
| 2023-10-18 | $92.10 | $92.10 | $91.66 | $91.69 | $91.69 | 16,932 |
| 2023-10-17 | $91.71 | $92.15 | $91.71 | $91.95 | $91.95 | 7,712 |
| 2023-10-16 | $92.25 | $92.32 | $91.96 | $92.04 | $92.04 | 9,283 |
| 2023-10-13 | $92.26 | $92.28 | $91.93 | $92.19 | $92.19 | 10,704 |
| 2023-10-12 | $92.20 | $92.25 | $91.93 | $92.12 | $92.12 | 9,264 |
| 2023-10-11 | $92.45 | $92.45 | $92.15 | $92.34 | $92.34 | 5,342 |
| 2023-10-10 | $92.28 | $92.44 | $92.18 | $92.33 | $92.33 | 5,386 |
| 2023-10-09 | $91.83 | $92.16 | $91.83 | $92.16 | $92.16 | 7,227 |
| 2023-10-06 | $91.60 | $92.03 | $91.49 | $91.84 | $91.84 | 11,417 |
| 2023-10-05 | $92.01 | $92.01 | $91.65 | $91.75 | $91.75 | 10,205 |
| 2023-10-04 | $91.72 | $91.89 | $91.39 | $91.71 | $91.71 | 13,667 |
| 2023-10-03 | $91.65 | $91.76 | $91.43 | $91.46 | $91.46 | 9,738 |
| 2023-10-02 | $92.57 | $92.68 | $92.45 | $92.46 | $91.71 | 13,291 |
| 2023-09-29 | $92.96 | $93.06 | $92.48 | $92.55 | $91.80 | 8,646 |
| 2023-09-28 | $92.79 | $93.13 | $92.67 | $92.82 | $92.07 | 24,546 |
| 2023-09-27 | $93.10 | $93.13 | $92.73 | $92.96 | $92.21 | 13,904 |
| 2023-09-26 | $93.24 | $93.24 | $92.88 | $92.94 | $92.19 | 5,275 |
| 2023-09-25 | $93.24 | $93.52 | $93.10 | $93.18 | $92.42 | 5,150 |
| 2023-09-22 | $93.20 | $93.35 | $93.10 | $93.18 | $92.42 | 6,239 |
| 2023-09-21 | $93.21 | $93.21 | $92.92 | $92.98 | $92.23 | 14,406 |
| 2023-09-20 | $93.03 | $93.23 | $92.99 | $93.05 | $92.30 | 17,392 |
| 2023-09-19 | $92.95 | $93.79 | $92.84 | $93.50 | $92.74 | 25,387 |
| 2023-09-18 | $92.90 | $92.98 | $92.81 | $92.98 | $92.23 | 6,002 |
| 2023-09-15 | $92.78 | $92.93 | $92.69 | $92.80 | $92.05 | 5,433 |
| 2023-09-14 | $92.98 | $92.98 | $92.74 | $92.92 | $92.17 | 8,344 |
| 2023-09-13 | $92.71 | $92.75 | $92.60 | $92.69 | $91.93 | 10,950 |
| 2023-09-12 | $92.73 | $92.73 | $92.64 | $92.64 | $91.88 | 4,295 |
| 2023-09-11 | $92.86 | $92.86 | $92.60 | $92.64 | $91.89 | 4,010 |
| 2023-09-08 | $92.76 | $92.78 | $92.64 | $92.78 | $92.03 | 5,627 |
| 2023-09-07 | $92.65 | $92.81 | $92.51 | $92.81 | $92.06 | 28,187 |
| 2023-09-06 | $92.43 | $92.46 | $92.29 | $92.46 | $91.71 | 4,051 |
| 2023-09-05 | $92.36 | $92.46 | $92.26 | $92.35 | $91.60 | 6,855 |
| 2023-09-01 | $93.18 | $93.32 | $93.00 | $93.02 | $91.53 | 31,311 |
| 2023-08-31 | $93.24 | $93.50 | $93.24 | $93.33 | $91.83 | 10,046 |
| 2023-08-30 | $93.40 | $93.49 | $93.40 | $93.40 | $91.90 | 5,828 |
| 2023-08-29 | $93.28 | $93.50 | $93.17 | $93.50 | $92.00 | 11,165 |
| 2023-08-28 | $93.30 | $93.42 | $93.13 | $93.36 | $91.86 | 20,951 |
| 2023-08-25 | $93.03 | $93.22 | $92.81 | $92.81 | $91.32 | 16,229 |
| 2023-08-24 | $93.08 | $93.12 | $92.88 | $92.94 | $91.45 | 16,694 |
| 2023-08-23 | $92.97 | $93.18 | $92.92 | $93.16 | $91.67 | 7,155 |
| 2023-08-22 | $92.82 | $92.90 | $92.74 | $92.77 | $91.28 | 10,325 |
| 2023-08-21 | $92.56 | $92.72 | $92.44 | $92.70 | $91.21 | 8,407 |
| 2023-08-18 | $92.35 | $92.60 | $92.35 | $92.60 | $91.12 | 4,673 |
| 2023-08-17 | $92.35 | $92.42 | $92.28 | $92.34 | $90.86 | 80,276 |
| 2023-08-16 | $92.47 | $92.57 | $92.22 | $92.53 | $91.05 | 12,574 |
| 2023-08-15 | $92.66 | $92.75 | $92.55 | $92.55 | $91.07 | 3,904 |
| 2023-08-14 | $92.68 | $92.85 | $92.58 | $92.85 | $91.36 | 57,999 |
| 2023-08-11 | $92.75 | $92.75 | $92.45 | $92.67 | $92.67 | 3,077 |
| 2023-08-10 | $92.80 | $92.83 | $92.57 | $92.58 | $92.58 | 4,776 |
| 2023-08-09 | $92.68 | $92.91 | $92.41 | $92.57 | $92.57 | 27,306 |
| 2023-08-08 | $92.58 | $92.58 | $92.32 | $92.41 | $92.41 | 22,756 |
| 2023-08-07 | $92.84 | $92.84 | $92.53 | $92.66 | $92.66 | 6,572 |
| 2023-08-04 | $92.72 | $92.83 | $92.58 | $92.78 | $92.78 | 12,163 |
| 2023-08-03 | $92.47 | $92.48 | $92.06 | $92.06 | $92.06 | 10,769 |
| 2023-08-02 | $92.60 | $92.65 | $92.44 | $92.58 | $92.58 | 10,385 |
| 2023-08-01 | $93.58 | $93.60 | $93.04 | $93.26 | $92.67 | 27,039 |
| 2023-07-31 | $93.62 | $93.89 | $93.62 | $93.72 | $93.13 | 16,074 |
| 2023-07-28 | $93.45 | $93.56 | $93.40 | $93.44 | $92.85 | 126,039 |
| 2023-07-27 | $93.44 | $93.52 | $92.85 | $92.97 | $92.38 | 100,245 |
| 2023-07-26 | $93.26 | $93.50 | $93.21 | $93.50 | $93.50 | 8,004 |
| 2023-07-25 | $93.12 | $93.37 | $93.11 | $93.11 | $93.11 | 8,710 |
| 2023-07-24 | $92.98 | $93.16 | $92.98 | $93.15 | $93.15 | 11,681 |
| 2023-07-21 | $92.95 | $92.98 | $92.88 | $92.95 | $92.95 | 4,453 |
| 2023-07-20 | $92.75 | $92.81 | $92.64 | $92.73 | $92.73 | 71,711 |
| 2023-07-19 | $92.66 | $92.77 | $92.59 | $92.59 | $92.59 | 7,363 |
| 2023-07-18 | $92.52 | $92.71 | $92.52 | $92.65 | $92.65 | 11,666 |
| 2023-07-17 | $92.53 | $92.56 | $92.09 | $92.33 | $92.33 | 25,564 |
| 2023-07-14 | $92.70 | $92.75 | $92.40 | $92.41 | $92.41 | 107,200 |
| 2023-07-13 | $92.84 | $92.85 | $92.66 | $92.66 | $92.66 | 13,055 |
| 2023-07-12 | $92.78 | $93.10 | $92.75 | $92.92 | $92.92 | 31,677 |
| 2023-07-11 | $92.66 | $92.92 | $92.65 | $92.92 | $92.92 | 14,459 |
| 2023-07-10 | $92.42 | $92.55 | $92.37 | $92.51 | $92.51 | 29,312 |
| 2023-07-07 | $92.31 | $92.52 | $92.30 | $92.34 | $92.34 | 35,875 |
| 2023-07-06 | $92.47 | $92.47 | $92.25 | $92.25 | $92.25 | 25,721 |
| 2023-07-05 | $92.72 | $92.72 | $92.53 | $92.53 | $92.53 | 8,598 |
| 2023-07-03 | $93.06 | $93.15 | $93.05 | $93.12 | $92.65 | 3,066 |
| 2023-06-30 | $92.81 | $92.95 | $92.75 | $92.95 | $92.48 | 10,377 |
| 2023-06-29 | $92.55 | $92.95 | $92.48 | $92.74 | $92.27 | 263,260 |
| 2023-06-28 | $92.32 | $92.36 | $92.25 | $92.35 | $91.89 | 44,712 |
| 2023-06-27 | $92.28 | $92.36 | $91.94 | $92.27 | $91.81 | 34,959 |
| 2023-06-26 | $92.23 | $92.23 | $91.98 | $92.05 | $91.59 | 199,293 |
| 2023-06-23 | $92.08 | $92.15 | $92.03 | $92.10 | $92.10 | 15,304 |
| 2023-06-22 | $92.14 | $92.23 | $92.11 | $92.21 | $92.21 | 97,794 |
| 2023-06-21 | $92.23 | $92.23 | $92.04 | $92.13 | $92.13 | 24,270 |
| 2023-06-20 | $92.17 | $92.29 | $92.12 | $92.28 | $92.28 | 20,706 |
| 2023-06-16 | $92.04 | $92.32 | $92.04 | $92.24 | $92.24 | 7,506 |
| 2023-06-15 | $91.75 | $91.97 | $91.73 | $91.96 | $91.96 | 13,761 |
| 2023-06-14 | $91.61 | $91.81 | $91.61 | $91.81 | $91.81 | 5,411 |
| 2023-06-13 | $91.06 | $91.64 | $91.06 | $91.57 | $91.57 | 14,524 |
| 2023-06-12 | $91.32 | $91.47 | $91.25 | $91.33 | $91.33 | 18,148 |
| 2023-06-09 | $91.35 | $91.35 | $91.23 | $91.28 | $91.28 | 6,589 |
| 2023-06-08 | $91.23 | $91.30 | $91.12 | $91.21 | $91.21 | 12,587 |
| 2023-06-07 | $91.44 | $91.44 | $91.07 | $91.08 | $91.08 | 9,682 |
| 2023-06-06 | $91.40 | $91.44 | $91.30 | $91.38 | $91.38 | 11,691 |
| 2023-06-05 | $91.76 | $91.76 | $91.38 | $91.46 | $91.46 | 4,600 |
| 2023-06-02 | $91.31 | $91.55 | $91.28 | $91.38 | $91.38 | 27,173 |
| 2023-06-01 | $91.61 | $91.61 | $90.99 | $91.40 | $90.97 | 19,451 |
| 2023-05-31 | $91.51 | $91.51 | $90.99 | $91.25 | $90.82 | 22,643 |
| 2023-05-30 | $91.75 | $91.78 | $91.36 | $91.53 | $91.10 | 14,506 |
| 2023-05-26 | $91.34 | $91.60 | $91.20 | $91.29 | $90.86 | 42,306 |
| 2023-05-25 | $91.23 | $91.29 | $91.07 | $91.25 | $90.82 | 12,262 |
| 2023-05-24 | $91.09 | $91.15 | $90.96 | $91.09 | $90.66 | 65,725 |
| 2023-05-23 | $91.11 | $91.31 | $91.08 | $91.20 | $90.77 | 7,433 |
| 2023-05-22 | $90.97 | $91.03 | $90.94 | $90.95 | $90.52 | 5,565 |
| 2023-05-19 | $90.90 | $90.98 | $90.70 | $90.89 | $90.47 | 5,921 |
| 2023-05-18 | $90.44 | $90.58 | $90.44 | $90.58 | $90.16 | 9,789 |
| 2023-05-17 | $90.38 | $90.61 | $90.38 | $90.43 | $90.01 | 12,553 |
| 2023-05-16 | $90.20 | $90.45 | $90.17 | $90.17 | $89.75 | 27,129 |
| 2023-05-15 | $90.60 | $90.60 | $90.32 | $90.39 | $89.97 | 10,356 |
| 2023-05-12 | $90.80 | $90.80 | $90.64 | $90.67 | $90.67 | 5,110 |
| 2023-05-11 | $90.33 | $90.83 | $90.33 | $90.68 | $90.68 | 20,373 |
| 2023-05-10 | $90.38 | $90.82 | $90.38 | $90.81 | $90.81 | 13,068 |
| 2023-05-09 | $90.68 | $90.81 | $90.67 | $90.71 | $90.71 | 7,567 |
| 2023-05-08 | $90.79 | $90.91 | $90.49 | $90.70 | $90.70 | 55,840 |
| 2023-05-05 | $90.93 | $90.99 | $90.83 | $90.85 | $90.85 | 9,780 |
| 2023-05-04 | $90.60 | $90.78 | $90.48 | $90.78 | $90.78 | 29,539 |
| 2023-05-03 | $91.09 | $91.09 | $90.81 | $90.84 | $90.84 | 4,908 |
| 2023-05-02 | $91.22 | $91.22 | $90.69 | $91.17 | $91.17 | 30,809 |
| 2023-05-01 | $91.48 | $91.81 | $91.48 | $91.58 | $91.14 | 43,153 |
| 2023-04-28 | $91.76 | $91.81 | $91.73 | $91.76 | $91.32 | 6,855 |
| 2023-04-27 | $91.69 | $91.89 | $91.69 | $91.83 | $91.39 | 7,621 |
| 2023-04-26 | $91.53 | $91.55 | $91.40 | $91.51 | $91.07 | 7,630 |
| 2023-04-25 | $91.79 | $91.79 | $91.28 | $91.42 | $90.98 | 14,258 |
| 2023-04-24 | $91.83 | $91.95 | $91.79 | $91.89 | $91.45 | 7,044 |
| 2023-04-21 | $91.69 | $91.89 | $91.60 | $91.77 | $91.33 | 17,269 |
| 2023-04-20 | $91.58 | $91.73 | $91.56 | $91.64 | $91.20 | 13,323 |
| 2023-04-19 | $91.92 | $92.08 | $91.74 | $91.80 | $91.36 | 12,850 |
| 2023-04-18 | $91.94 | $92.01 | $91.89 | $91.99 | $91.55 | 8,267 |
| 2023-04-17 | $91.94 | $91.94 | $91.74 | $91.79 | $91.35 | 7,859 |
| 2023-04-14 | $91.50 | $91.68 | $91.50 | $91.68 | $91.24 | 11,307 |
| 2023-04-13 | $91.19 | $91.49 | $91.19 | $91.49 | $91.05 | 21,956 |
| 2023-04-12 | $91.54 | $91.54 | $91.18 | $91.18 | $90.75 | 16,286 |
| 2023-04-11 | $91.44 | $91.69 | $91.39 | $91.51 | $91.07 | 225,431 |
| 2023-04-10 | $91.15 | $91.35 | $91.04 | $91.35 | $90.91 | 11,841 |
| 2023-04-06 | $90.92 | $91.10 | $90.92 | $90.97 | $90.54 | 13,091 |
| 2023-04-05 | $90.81 | $91.04 | $90.69 | $91.01 | $91.01 | 57,007 |
| 2023-04-04 | $91.29 | $91.29 | $90.72 | $90.99 | $90.99 | 23,461 |
| 2023-04-03 | $91.69 | $91.96 | $91.55 | $91.87 | $91.46 | 192,118 |
| 2023-03-31 | $91.46 | $91.65 | $91.41 | $91.63 | $91.22 | 6,771 |
| 2023-03-30 | $91.44 | $91.54 | $91.22 | $91.30 | $90.88 | 6,622 |
| 2023-03-29 | $90.79 | $91.25 | $90.54 | $91.25 | $90.84 | 14,932 |
| 2023-03-28 | $90.70 | $90.90 | $90.50 | $90.69 | $90.28 | 11,804 |
| 2023-03-27 | $90.84 | $91.02 | $90.50 | $90.73 | $90.32 | 20,139 |
| 2023-03-24 | $90.39 | $90.91 | $90.22 | $90.91 | $90.50 | 11,061 |
| 2023-03-23 | $90.94 | $91.15 | $90.46 | $90.68 | $90.27 | 16,674 |
| 2023-03-22 | $91.48 | $91.48 | $90.82 | $90.96 | $90.55 | 12,999 |
| 2023-03-21 | $90.70 | $91.12 | $90.35 | $91.04 | $90.62 | 28,991 |
| 2023-03-20 | $89.68 | $90.36 | $89.68 | $90.09 | $89.68 | 24,900 |
| 2023-03-17 | $90.38 | $90.62 | $90.05 | $90.24 | $89.83 | 14,573 |
| 2023-03-16 | $90.12 | $90.97 | $90.04 | $90.86 | $90.45 | 28,266 |
| 2023-03-15 | $89.68 | $90.31 | $89.17 | $90.11 | $89.71 | 32,864 |
| 2023-03-14 | $89.91 | $90.84 | $89.91 | $90.45 | $90.04 | 21,201 |
| 2023-03-13 | $89.47 | $90.15 | $89.34 | $89.76 | $89.35 | 35,063 |
| 2023-03-10 | $91.15 | $91.15 | $90.60 | $90.76 | $90.35 | 28,426 |
| 2023-03-09 | $91.68 | $91.68 | $91.00 | $91.06 | $90.65 | 9,753 |
| 2023-03-08 | $91.71 | $91.73 | $91.46 | $91.58 | $91.17 | 11,540 |
| 2023-03-07 | $91.98 | $91.98 | $91.57 | $91.73 | $91.32 | 18,013 |
| 2023-03-06 | $92.12 | $92.21 | $91.99 | $91.99 | $91.57 | 6,538 |
| 2023-03-03 | $91.79 | $92.19 | $91.51 | $92.02 | $91.60 | 77,556 |
| 2023-03-02 | $91.39 | $91.83 | $91.38 | $91.69 | $91.28 | 48,258 |
| 2023-03-01 | $91.98 | $91.98 | $91.65 | $91.82 | $91.82 | 10,562 |
| 2023-02-28 | $91.73 | $91.92 | $91.73 | $91.81 | $91.81 | 10,489 |
| 2023-02-27 | $91.86 | $91.98 | $91.72 | $91.72 | $91.72 | 6,251 |
| 2023-02-24 | $91.76 | $92.06 | $91.76 | $91.92 | $91.92 | 12,161 |
| 2023-02-23 | $91.91 | $92.10 | $91.83 | $92.10 | $92.10 | 15,124 |
| 2023-02-22 | $91.86 | $92.03 | $91.68 | $91.79 | $91.79 | 263,337 |
| 2023-02-21 | $91.74 | $91.76 | $91.52 | $91.52 | $91.52 | 13,445 |
| 2023-02-17 | $91.81 | $91.99 | $91.81 | $91.98 | $91.98 | 10,740 |
| 2023-02-16 | $92.02 | $92.27 | $91.95 | $91.98 | $91.98 | 47,010 |
| 2023-02-15 | $92.29 | $92.45 | $92.11 | $92.11 | $92.11 | 32,439 |
| 2023-02-14 | $92.15 | $92.47 | $92.06 | $92.47 | $92.47 | 11,202 |
| 2023-02-13 | $92.17 | $92.31 | $92.06 | $92.17 | $92.17 | 12,551 |
| 2023-02-10 | $92.11 | $92.25 | $92.05 | $92.06 | $92.06 | 46,535 |
| 2023-02-09 | $92.76 | $92.76 | $92.17 | $92.17 | $92.17 | 117,196 |
| 2023-02-08 | $92.90 | $92.91 | $92.50 | $92.56 | $92.56 | 13,977 |
| 2023-02-07 | $92.92 | $92.92 | $92.60 | $92.87 | $92.87 | 15,633 |
| 2023-02-06 | $92.88 | $92.94 | $92.63 | $92.86 | $92.86 | 17,916 |
| 2023-02-03 | $92.73 | $93.04 | $92.68 | $92.91 | $92.91 | 13,829 |
| 2023-02-02 | $92.91 | $93.16 | $92.91 | $92.97 | $92.97 | 34,890 |
| 2023-02-01 | $93.03 | $93.48 | $92.75 | $93.28 | $92.76 | 32,666 |
| 2023-01-31 | $92.90 | $93.23 | $92.79 | $93.12 | $92.61 | 31,011 |
| 2023-01-30 | $92.72 | $93.19 | $92.71 | $92.76 | $92.25 | 25,034 |
| 2023-01-27 | $92.81 | $93.19 | $92.76 | $92.76 | $92.25 | 28,964 |
| 2023-01-26 | $92.92 | $92.95 | $92.61 | $92.95 | $92.44 | 11,549 |
| 2023-01-25 | $92.61 | $92.86 | $92.56 | $92.74 | $92.23 | 24,824 |
| 2023-01-24 | $92.63 | $92.83 | $92.51 | $92.65 | $92.14 | 25,457 |
| 2023-01-23 | $92.61 | $92.78 | $92.61 | $92.62 | $92.11 | 18,377 |
| 2023-01-20 | $92.43 | $92.54 | $92.22 | $92.52 | $92.01 | 18,286 |
| 2023-01-19 | $92.30 | $92.59 | $92.21 | $92.21 | $91.70 | 13,967 |
| 2023-01-18 | $92.83 | $92.92 | $92.43 | $92.46 | $91.95 | 24,917 |
| 2023-01-17 | $92.44 | $92.50 | $92.15 | $92.41 | $91.90 | 60,826 |
| 2023-01-13 | $92.15 | $92.50 | $91.91 | $92.35 | $92.35 | 101,391 |
| 2023-01-12 | $92.03 | $92.27 | $91.76 | $92.27 | $92.27 | 785,672 |
| 2023-01-11 | $91.87 | $92.06 | $91.69 | $91.74 | $91.74 | 43,914 |
| 2023-01-10 | $91.42 | $91.79 | $91.41 | $91.76 | $91.76 | 43,908 |
| 2023-01-09 | $91.19 | $91.56 | $91.19 | $91.35 | $91.35 | 488,116 |
| 2023-01-06 | $91.10 | $91.33 | $90.97 | $91.14 | $91.14 | 28,075 |
| 2023-01-05 | $90.54 | $90.79 | $90.54 | $90.68 | $90.68 | 136,144 |
| 2023-01-04 | $90.71 | $90.86 | $90.32 | $90.65 | $90.65 | 70,963 |
| 2023-01-03 | $90.97 | $90.97 | $90.60 | $90.74 | $90.74 | 73,212 |
| 2022-12-30 | $91.25 | $91.25 | $90.45 | $90.49 | $90.49 | 16,777 |
| 2022-12-29 | $90.92 | $91.08 | $90.42 | $90.91 | $90.91 | 36,443 |
| 2022-12-28 | $90.98 | $91.10 | $90.72 | $90.81 | $90.81 | 15,386 |
| 2022-12-27 | $91.23 | $91.24 | $90.68 | $90.83 | $90.83 | 22,571 |
| 2022-12-23 | $91.29 | $91.30 | $90.68 | $91.22 | $91.22 | 341,708 |
| 2022-12-22 | $91.43 | $91.63 | $91.17 | $91.63 | $91.07 | 260,190 |
| 2022-12-21 | $91.20 | $91.53 | $91.20 | $91.47 | $90.91 | 9,407 |
| 2022-12-20 | $91.19 | $91.20 | $90.61 | $91.05 | $91.05 | 49,473 |
| 2022-12-19 | $91.62 | $91.62 | $90.87 | $91.45 | $91.45 | 483,172 |
| 2022-12-16 | $91.65 | $91.89 | $91.59 | $91.81 | $91.81 | 88,234 |
| 2022-12-15 | $91.84 | $91.95 | $91.62 | $91.87 | $91.87 | 49,565 |
| 2022-12-14 | $91.99 | $92.15 | $91.65 | $91.94 | $91.94 | 55,777 |
| 2022-12-13 | $92.53 | $92.64 | $91.65 | $92.10 | $92.10 | 50,733 |
| 2022-12-12 | $92.03 | $92.20 | $91.59 | $91.80 | $91.80 | 88,353 |
| 2022-12-09 | $91.61 | $91.89 | $91.55 | $91.83 | $91.83 | 81,072 |
| 2022-12-08 | $91.85 | $91.88 | $91.61 | $91.61 | $91.61 | 65,058 |
| 2022-12-07 | $91.49 | $91.58 | $91.29 | $91.45 | $91.45 | 46,005 |
| 2022-12-06 | $91.66 | $91.85 | $91.34 | $91.37 | $91.37 | 90,275 |
| 2022-12-05 | $91.47 | $91.79 | $91.22 | $91.66 | $91.66 | 27,693 |
| 2022-12-02 | $90.81 | $91.65 | $90.81 | $91.54 | $91.54 | 19,328 |
| 2022-12-01 | $91.94 | $91.97 | $91.69 | $91.83 | $91.25 | 67,937 |
| 2022-11-30 | $91.44 | $91.73 | $91.09 | $91.71 | $91.13 | 46,638 |
| 2022-11-29 | $91.17 | $91.47 | $91.11 | $91.22 | $90.64 | 104,055 |
| 2022-11-28 | $91.85 | $91.87 | $91.31 | $91.31 | $90.73 | 53,101 |
| 2022-11-25 | $91.95 | $92.22 | $91.94 | $92.04 | $91.46 | 67,775 |
| 2022-11-23 | $91.51 | $91.88 | $91.51 | $91.80 | $91.22 | 26,229 |
| 2022-11-22 | $91.42 | $91.83 | $91.38 | $91.66 | $91.08 | 33,973 |
| 2022-11-21 | $91.52 | $91.52 | $91.33 | $91.35 | $90.77 | 43,537 |
| 2022-11-18 | $91.20 | $91.43 | $91.08 | $91.28 | $90.70 | 34,354 |
| 2022-11-17 | $90.54 | $90.95 | $90.54 | $90.84 | $90.26 | 25,781 |
| 2022-11-16 | $90.86 | $91.07 | $90.75 | $90.98 | $90.40 | 16,659 |
| 2022-11-15 | $90.76 | $91.05 | $90.63 | $90.95 | $90.37 | 82,245 |
| 2022-11-14 | $90.67 | $90.89 | $90.40 | $90.56 | $89.99 | 487,641 |
| 2022-11-11 | $90.29 | $90.78 | $90.29 | $90.67 | $90.67 | 1,283,925 |
| 2022-11-10 | $89.70 | $90.34 | $89.70 | $90.21 | $90.21 | 77,642 |
| 2022-11-09 | $89.37 | $89.52 | $89.05 | $89.07 | $89.07 | 75,655 |
| 2022-11-08 | $89.85 | $89.88 | $89.56 | $89.61 | $89.61 | 47,048 |
| 2022-11-07 | $89.69 | $89.93 | $89.55 | $89.92 | $89.92 | 46,979 |
| 2022-11-04 | $89.57 | $89.85 | $89.41 | $89.84 | $89.84 | 24,111 |
| 2022-11-03 | $88.93 | $89.55 | $88.85 | $89.34 | $89.34 | 112,217 |
| 2022-11-02 | $89.79 | $90.06 | $89.26 | $89.37 | $89.37 | 256,040 |
| 2022-11-01 | $89.50 | $90.31 | $89.50 | $89.90 | $89.53 | 61,605 |
| 2022-10-31 | $89.49 | $89.51 | $89.21 | $89.40 | $89.03 | 37,354 |
| 2022-10-28 | $89.01 | $89.78 | $88.95 | $89.54 | $89.18 | 76,999 |
| 2022-10-27 | $89.24 | $89.30 | $88.88 | $88.88 | $88.52 | 16,991 |
| 2022-10-26 | $89.18 | $89.49 | $89.08 | $89.18 | $88.82 | 24,995 |
| 2022-10-25 | $89.01 | $89.45 | $88.90 | $89.13 | $88.77 | 23,217 |
| 2022-10-24 | $88.94 | $89.07 | $88.81 | $88.82 | $88.46 | 37,856 |
| 2022-10-21 | $88.32 | $88.97 | $88.28 | $88.72 | $88.36 | 33,659 |
| 2022-10-20 | $88.42 | $88.75 | $88.25 | $88.29 | $88.29 | 35,722 |
| 2022-10-19 | $88.74 | $88.79 | $88.28 | $88.39 | $88.39 | 28,872 |
| 2022-10-18 | $88.71 | $88.95 | $88.55 | $88.82 | $88.82 | 38,996 |
| 2022-10-17 | $88.27 | $88.57 | $88.16 | $88.35 | $88.35 | 33,524 |
| 2022-10-14 | $88.61 | $88.61 | $87.78 | $87.80 | $87.80 | 18,715 |
| 2022-10-13 | $87.37 | $88.86 | $87.37 | $88.50 | $88.50 | 22,123 |
| 2022-10-12 | $88.18 | $88.18 | $87.70 | $87.82 | $87.82 | 41,264 |
| 2022-10-11 | $88.65 | $88.65 | $88.02 | $88.30 | $88.30 | 36,117 |
| 2022-10-10 | $89.14 | $89.14 | $88.43 | $88.45 | $88.45 | 15,865 |
| 2022-10-07 | $89.27 | $89.27 | $88.78 | $88.78 | $88.78 | 15,451 |
| 2022-10-06 | $89.28 | $89.57 | $89.23 | $89.33 | $89.33 | 16,097 |
| 2022-10-05 | $88.61 | $88.93 | $88.58 | $88.93 | $88.93 | 16,580 |
| 2022-10-04 | $89.22 | $89.50 | $89.16 | $89.21 | $89.21 | 32,385 |
| 2022-10-03 | $88.99 | $89.54 | $88.99 | $89.43 | $89.06 | 71,638 |
| 2022-09-30 | $88.69 | $88.99 | $88.50 | $88.74 | $88.74 | 60,323 |
| 2022-09-29 | $88.39 | $88.46 | $87.81 | $88.25 | $88.25 | 34,886 |
| 2022-09-28 | $88.38 | $88.53 | $88.13 | $88.15 | $88.15 | 120,664 |
| 2022-09-27 | $89.15 | $89.28 | $88.48 | $88.55 | $88.55 | 104,768 |
| 2022-09-26 | $89.68 | $89.92 | $89.28 | $89.28 | $89.28 | 39,141 |
| 2022-09-23 | $90.05 | $90.16 | $89.70 | $89.86 | $89.86 | 43,072 |
| 2022-09-22 | $90.36 | $90.44 | $90.17 | $90.43 | $90.43 | 58,639 |
| 2022-09-21 | $90.74 | $90.79 | $90.36 | $90.47 | $90.47 | 14,672 |
| 2022-09-20 | $90.66 | $90.74 | $90.37 | $90.48 | $90.48 | 24,469 |
| 2022-09-19 | $90.45 | $90.94 | $90.45 | $90.91 | $90.91 | 49,242 |
| 2022-09-16 | $90.45 | $90.65 | $90.40 | $90.47 | $90.47 | 58,133 |
| 2022-09-15 | $90.85 | $90.87 | $90.57 | $90.65 | $90.65 | 28,185 |
| 2022-09-14 | $90.59 | $90.98 | $90.59 | $90.83 | $90.83 | 56,923 |
| 2022-09-13 | $90.35 | $90.64 | $90.30 | $90.49 | $90.49 | 35,424 |
| 2022-09-12 | $90.90 | $91.03 | $90.64 | $90.67 | $90.67 | 28,210 |
| 2022-09-09 | $90.68 | $90.91 | $90.64 | $90.70 | $90.70 | 80,760 |
| 2022-09-08 | $90.44 | $90.53 | $90.18 | $90.24 | $90.24 | 61,633 |
| 2022-09-07 | $89.69 | $90.37 | $89.69 | $90.25 | $90.25 | 41,784 |
| 2022-09-06 | $89.99 | $89.99 | $89.57 | $89.59 | $89.59 | 64,621 |
| 2022-09-02 | $90.37 | $90.50 | $89.80 | $89.80 | $89.80 | 51,451 |
| 2022-09-01 | $90.44 | $90.83 | $90.10 | $90.83 | $90.50 | 39,559 |
| 2022-08-31 | $90.96 | $90.99 | $90.55 | $90.57 | $90.24 | 39,197 |
| 2022-08-30 | $91.21 | $91.21 | $90.84 | $91.02 | $90.69 | 52,439 |
| 2022-08-29 | $91.10 | $91.16 | $90.88 | $90.88 | $90.55 | 81,831 |
| 2022-08-26 | $91.62 | $91.65 | $91.19 | $91.34 | $91.01 | 19,016 |
| 2022-08-25 | $91.72 | $91.95 | $91.49 | $91.90 | $91.57 | 35,275 |
| 2022-08-24 | $91.21 | $91.47 | $91.18 | $91.38 | $91.05 | 141,444 |
| 2022-08-23 | $90.85 | $91.29 | $90.85 | $91.18 | $90.85 | 116,825 |
| 2022-08-22 | $90.80 | $90.94 | $90.65 | $90.65 | $90.32 | 32,248 |
| 2022-08-19 | $91.09 | $91.15 | $90.90 | $90.97 | $90.97 | 60,950 |
| 2022-08-18 | $91.51 | $91.59 | $91.26 | $91.29 | $91.29 | 50,735 |
| 2022-08-17 | $91.33 | $91.63 | $91.23 | $91.33 | $91.33 | 54,096 |
| 2022-08-16 | $91.80 | $91.83 | $91.32 | $91.55 | $91.55 | 64,219 |
| 2022-08-15 | $91.98 | $92.11 | $91.68 | $92.01 | $92.01 | 44,002 |
| 2022-08-12 | $91.45 | $92.29 | $91.45 | $92.29 | $92.29 | 25,276 |
| 2022-08-11 | $91.23 | $92.09 | $91.23 | $91.48 | $91.48 | 159,162 |
| 2022-08-10 | $90.98 | $91.78 | $90.98 | $91.65 | $91.65 | 840,545 |
| 2022-08-09 | $90.96 | $90.96 | $90.56 | $90.65 | $90.65 | 80,573 |
| 2022-08-08 | $91.34 | $91.36 | $90.87 | $90.87 | $90.87 | 37,159 |
| 2022-08-05 | $90.83 | $91.11 | $90.70 | $90.92 | $90.92 | 57,651 |
| 2022-08-04 | $91.45 | $91.45 | $90.97 | $91.19 | $91.19 | 21,578 |
| 2022-08-03 | $91.00 | $91.45 | $91.00 | $91.41 | $91.41 | 23,360 |
| 2022-08-02 | $90.71 | $91.01 | $90.49 | $90.72 | $90.72 | 39,330 |
| 2022-08-01 | $91.40 | $91.40 | $90.88 | $91.02 | $90.75 | 40,152 |
| 2022-07-29 | $91.40 | $91.66 | $91.35 | $91.58 | $91.31 | 49,502 |
| 2022-07-28 | $91.28 | $91.54 | $91.14 | $91.35 | $91.08 | 492,833 |
| 2022-07-27 | $91.05 | $91.57 | $90.94 | $91.38 | $91.11 | 47,705 |
| 2022-07-26 | $90.55 | $90.78 | $90.40 | $90.70 | $90.44 | 28,691 |
| 2022-07-25 | $91.17 | $91.17 | $90.60 | $90.70 | $90.44 | 41,862 |
| 2022-07-22 | $91.80 | $91.85 | $91.32 | $91.46 | $91.19 | 33,196 |
| 2022-07-21 | $91.18 | $91.57 | $91.12 | $91.40 | $91.13 | 38,151 |
| 2022-07-20 | $91.21 | $91.26 | $91.05 | $91.14 | $90.87 | 50,845 |
| 2022-07-19 | $90.67 | $91.12 | $90.66 | $91.06 | $90.79 | 55,253 |
| 2022-07-18 | $90.87 | $90.93 | $90.37 | $90.43 | $90.17 | 98,544 |
| 2022-07-15 | $90.62 | $91.00 | $90.56 | $90.88 | $90.61 | 52,176 |
| 2022-07-14 | $90.40 | $90.60 | $90.09 | $90.43 | $90.17 | 214,541 |
| 2022-07-13 | $90.21 | $90.99 | $90.15 | $90.94 | $90.67 | 766,270 |
| 2022-07-12 | $90.38 | $90.70 | $90.17 | $90.41 | $90.15 | 820,830 |
| 2022-07-11 | $90.94 | $90.94 | $90.39 | $90.44 | $90.18 | 3,405,028 |
| 2022-07-08 | $90.49 | $91.00 | $90.42 | $90.92 | $90.65 | 84,820 |
| 2022-07-07 | $90.25 | $90.47 | $90.15 | $90.44 | $90.18 | 75,483 |
| 2022-07-06 | $89.72 | $90.14 | $89.72 | $90.02 | $89.76 | 91,442 |
| 2022-07-05 | $89.89 | $89.89 | $89.49 | $89.76 | $89.50 | 56,596 |
| 2022-07-01 | $90.11 | $90.45 | $89.88 | $90.45 | $89.96 | 43,074 |
| 2022-06-30 | $90.06 | $90.37 | $90.05 | $90.26 | $89.78 | 64,881 |
| 2022-06-29 | $90.52 | $90.61 | $90.30 | $90.56 | $90.07 | 106,381 |
| 2022-06-28 | $90.61 | $90.77 | $90.30 | $90.53 | $90.04 | 193,873 |
| 2022-06-27 | $91.03 | $91.03 | $90.54 | $90.56 | $90.07 | 61,522 |
| 2022-06-24 | $90.64 | $91.07 | $90.64 | $91.06 | $90.57 | 52,701 |
| 2022-06-23 | $90.15 | $90.69 | $90.15 | $90.35 | $89.86 | 59,868 |
| 2022-06-22 | $90.50 | $90.70 | $90.04 | $90.10 | $89.62 | 202,877 |
| 2022-06-21 | $91.05 | $91.24 | $90.52 | $90.59 | $90.10 | 106,003 |
| 2022-06-17 | $90.83 | $90.98 | $90.64 | $90.85 | $90.36 | 95,154 |
| 2022-06-16 | $90.79 | $90.99 | $90.38 | $90.71 | $90.22 | 864,544 |
| 2022-06-15 | $91.40 | $91.73 | $91.23 | $91.28 | $90.79 | 68,600 |
| 2022-06-14 | $90.90 | $91.22 | $90.89 | $90.99 | $90.50 | 132,738 |
| 2022-06-13 | $90.59 | $91.11 | $90.34 | $90.70 | $90.21 | 157,485 |
| 2022-06-10 | $91.48 | $91.53 | $90.92 | $91.44 | $90.95 | 541,347 |
| 2022-06-09 | $92.22 | $92.22 | $91.43 | $91.62 | $91.13 | 1,574,908 |
| 2022-06-08 | $92.40 | $92.55 | $92.22 | $92.28 | $91.78 | 867,243 |
| 2022-06-07 | $92.35 | $92.58 | $92.21 | $92.37 | $91.87 | 55,438 |
| 2022-06-06 | $92.36 | $92.54 | $92.25 | $92.25 | $91.75 | 47,603 |
| 2022-06-03 | $92.07 | $92.33 | $92.07 | $92.13 | $91.64 | 35,704 |
| 2022-06-02 | $92.28 | $92.39 | $92.00 | $92.36 | $91.86 | 38,259 |
| 2022-06-01 | $92.70 | $92.87 | $92.08 | $92.32 | $91.65 | 80,362 |
| 2022-05-31 | $92.30 | $92.57 | $91.91 | $92.52 | $91.85 | 38,415 |
| 2022-05-27 | $92.15 | $92.50 | $92.15 | $92.50 | $91.83 | 41,800 |
| 2022-05-26 | $91.95 | $92.37 | $91.75 | $91.96 | $91.29 | 50,162 |
| 2022-05-25 | $91.11 | $91.75 | $90.96 | $91.63 | $90.96 | 31,599 |
| 2022-05-24 | $90.41 | $90.93 | $90.41 | $90.93 | $90.27 | 159,724 |
| 2022-05-23 | $90.18 | $90.71 | $90.18 | $90.56 | $89.90 | 116,279 |
| 2022-05-20 | $90.70 | $90.70 | $90.02 | $90.33 | $89.67 | 44,084 |
| 2022-05-19 | $90.31 | $90.60 | $90.20 | $90.51 | $89.85 | 333,043 |
| 2022-05-18 | $90.66 | $90.66 | $90.04 | $90.43 | $89.77 | 64,466 |
| 2022-05-17 | $90.78 | $90.89 | $90.45 | $90.89 | $90.23 | 63,773 |
| 2022-05-16 | $90.76 | $90.96 | $90.55 | $90.63 | $89.97 | 65,052 |
| 2022-05-13 | $90.86 | $90.95 | $90.50 | $90.78 | $90.12 | 99,293 |
| 2022-05-12 | $90.88 | $91.14 | $90.52 | $90.52 | $89.86 | 40,770 |
| 2022-05-11 | $91.10 | $91.40 | $90.80 | $90.91 | $90.25 | 54,179 |
| 2022-05-10 | $91.14 | $91.21 | $90.76 | $90.87 | $90.21 | 45,828 |
| 2022-05-09 | $90.96 | $91.00 | $90.70 | $91.00 | $90.34 | 85,783 |
| 2022-05-06 | $91.25 | $91.39 | $90.97 | $91.24 | $90.58 | 116,344 |
| 2022-05-05 | $91.98 | $91.98 | $91.14 | $91.56 | $90.89 | 45,848 |
| 2022-05-04 | $91.64 | $92.22 | $91.26 | $92.22 | $91.55 | 84,728 |
| 2022-05-03 | $91.37 | $91.65 | $91.33 | $91.50 | $90.83 | 120,983 |
| 2022-05-02 | $91.29 | $91.36 | $90.97 | $91.19 | $90.38 | 61,913 |
| 2022-04-29 | $91.71 | $91.71 | $91.05 | $91.44 | $90.62 | 77,253 |
| 2022-04-28 | $91.22 | $91.68 | $91.07 | $91.47 | $90.65 | 49,995 |
| 2022-04-27 | $91.70 | $91.70 | $91.16 | $91.16 | $90.35 | 132,544 |
| 2022-04-26 | $92.10 | $92.10 | $91.43 | $91.49 | $90.67 | 51,655 |
| 2022-04-25 | $91.56 | $92.08 | $91.56 | $92.01 | $91.19 | 57,585 |
| 2022-04-22 | $91.58 | $91.84 | $91.36 | $91.84 | $91.02 | 124,134 |
| 2022-04-21 | $92.39 | $92.53 | $91.65 | $91.69 | $90.87 | 142,608 |
| 2022-04-20 | $92.43 | $92.77 | $92.36 | $92.41 | $91.58 | 105,690 |
| 2022-04-19 | $92.23 | $92.34 | $91.93 | $92.07 | $91.25 | 86,514 |
| 2022-04-18 | $92.46 | $92.54 | $92.18 | $92.26 | $91.44 | 82,564 |
| 2022-04-14 | $92.89 | $93.01 | $92.50 | $92.50 | $91.67 | 31,247 |
| 2022-04-13 | $92.36 | $93.04 | $92.36 | $92.79 | $91.96 | 87,794 |
| 2022-04-12 | $92.98 | $93.11 | $92.48 | $92.65 | $91.82 | 51,655 |
| 2022-04-11 | $92.99 | $93.00 | $92.64 | $92.92 | $92.09 | 41,311 |
| 2022-04-08 | $92.98 | $93.18 | $92.98 | $93.03 | $92.20 | 48,499 |
| 2022-04-07 | $93.61 | $93.61 | $93.16 | $93.38 | $92.55 | 79,008 |
| 2022-04-06 | $93.36 | $93.53 | $93.03 | $93.24 | $92.41 | 239,614 |
| 2022-04-05 | $94.08 | $94.15 | $93.46 | $93.61 | $92.77 | 51,562 |
| 2022-04-04 | $93.94 | $94.21 | $93.83 | $94.09 | $93.25 | 122,738 |
| 2022-04-01 | $93.68 | $94.07 | $93.55 | $94.03 | $93.06 | 42,944 |
| 2022-03-31 | $93.72 | $93.80 | $93.53 | $93.53 | $92.56 | 137,718 |
| 2022-03-30 | $94.03 | $94.03 | $93.77 | $93.86 | $92.89 | 48,913 |
| 2022-03-29 | $93.91 | $94.19 | $93.82 | $94.11 | $93.14 | 106,185 |
| 2022-03-28 | $93.49 | $93.86 | $93.36 | $93.82 | $92.85 | 28,563 |
| 2022-03-25 | $93.28 | $93.46 | $93.16 | $93.46 | $92.50 | 25,176 |
| 2022-03-24 | $92.76 | $93.27 | $92.38 | $93.20 | $92.24 | 64,419 |
| 2022-03-23 | $93.20 | $93.21 | $92.84 | $92.98 | $92.02 | 34,180 |
| 2022-03-22 | $93.15 | $93.39 | $93.15 | $93.37 | $92.41 | 25,093 |
| 2022-03-21 | $93.14 | $93.29 | $92.89 | $93.12 | $92.16 | 37,267 |
| 2022-03-18 | $92.83 | $93.21 | $92.72 | $93.06 | $92.10 | 18,799 |
| 2022-03-17 | $92.52 | $93.41 | $92.52 | $93.24 | $92.28 | 27,903 |
| 2022-03-16 | $91.65 | $92.20 | $91.36 | $91.99 | $91.04 | 38,937 |
| 2022-03-15 | $90.48 | $91.25 | $90.48 | $91.09 | $90.15 | 52,499 |
| 2022-03-14 | $90.50 | $90.54 | $90.18 | $90.25 | $89.32 | 62,024 |
| 2022-03-11 | $90.44 | $90.67 | $90.36 | $90.42 | $89.49 | 31,947 |
| 2022-03-10 | $90.98 | $90.98 | $90.16 | $90.52 | $89.59 | 53,541 |
| 2022-03-09 | $90.56 | $91.03 | $90.56 | $90.93 | $89.99 | 55,970 |
| 2022-03-08 | $90.35 | $90.65 | $89.98 | $90.39 | $89.46 | 82,628 |
| 2022-03-07 | $90.83 | $91.09 | $90.08 | $90.35 | $89.42 | 45,343 |
| 2022-03-04 | $91.97 | $91.97 | $91.17 | $91.17 | $90.23 | 32,251 |
| 2022-03-03 | $92.12 | $92.24 | $92.01 | $92.05 | $91.10 | 91,476 |
| 2022-03-02 | $91.81 | $92.17 | $91.74 | $91.87 | $90.92 | 66,861 |
| 2022-03-01 | $92.47 | $92.54 | $91.87 | $92.13 | $91.06 | 151,945 |
| 2022-02-28 | $92.59 | $92.86 | $92.49 | $92.67 | $91.59 | 160,509 |
| 2022-02-25 | $92.57 | $92.86 | $92.57 | $92.73 | $91.65 | 46,972 |
| 2022-02-24 | $91.51 | $92.42 | $91.51 | $92.37 | $91.30 | 112,459 |
| 2022-02-23 | $92.58 | $92.66 | $92.16 | $92.16 | $91.09 | 52,666 |
| 2022-02-22 | $92.34 | $92.59 | $92.26 | $92.36 | $91.29 | 26,583 |
| 2022-02-18 | $92.73 | $92.80 | $92.40 | $92.58 | $91.50 | 49,475 |
| 2022-02-17 | $92.99 | $93.01 | $92.65 | $92.80 | $91.72 | 60,274 |
| 2022-02-16 | $93.21 | $93.21 | $92.87 | $93.04 | $91.96 | 50,247 |
| 2022-02-15 | $93.31 | $93.57 | $93.18 | $93.24 | $92.16 | 36,939 |
| 2022-02-14 | $93.41 | $93.56 | $93.09 | $93.27 | $92.19 | 39,431 |
| 2022-02-11 | $93.82 | $93.98 | $93.52 | $93.66 | $92.57 | 26,590 |
| 2022-02-10 | $94.37 | $94.37 | $93.63 | $93.88 | $92.79 | 113,740 |
| 2022-02-09 | $94.13 | $94.29 | $94.13 | $94.21 | $93.11 | 63,457 |
| 2022-02-08 | $94.05 | $94.17 | $93.91 | $93.91 | $92.82 | 50,955 |
| 2022-02-07 | $93.84 | $94.04 | $93.58 | $93.98 | $92.89 | 155,706 |
| 2022-02-04 | $93.86 | $93.98 | $93.42 | $93.79 | $92.70 | 40,976 |
| 2022-02-03 | $94.02 | $94.15 | $93.93 | $93.93 | $92.84 | 53,146 |
| 2022-02-02 | $94.60 | $94.62 | $94.29 | $94.32 | $93.22 | 95,619 |
| 2022-02-01 | $94.40 | $94.70 | $94.33 | $94.67 | $93.47 | 38,657 |
| 2022-01-31 | $94.31 | $94.42 | $94.19 | $94.35 | $93.15 | 99,259 |
| 2022-01-28 | $94.06 | $94.30 | $93.94 | $94.24 | $93.04 | 48,913 |
| 2022-01-27 | $94.56 | $94.58 | $94.15 | $94.22 | $93.02 | 40,991 |
| 2022-01-26 | $94.69 | $94.84 | $94.28 | $94.44 | $93.24 | 88,097 |
| 2022-01-25 | $94.45 | $94.75 | $94.41 | $94.54 | $93.34 | 157,527 |
| 2022-01-24 | $94.47 | $94.73 | $94.32 | $94.65 | $93.45 | 134,765 |
| 2022-01-21 | $94.69 | $95.04 | $94.69 | $94.83 | $93.63 | 92,571 |
| 2022-01-20 | $95.07 | $95.13 | $94.57 | $94.77 | $93.57 | 181,796 |
| 2022-01-19 | $95.33 | $95.47 | $95.01 | $95.04 | $93.83 | 130,994 |
| 2022-01-18 | $95.28 | $95.28 | $95.09 | $95.25 | $94.04 | 144,693 |
| 2022-01-14 | $95.13 | $95.49 | $95.11 | $95.41 | $94.20 | 712,294 |
| 2022-01-13 | $95.53 | $95.69 | $95.42 | $95.52 | $94.31 | 140,044 |
| 2022-01-12 | $95.65 | $95.77 | $95.55 | $95.66 | $94.45 | 43,423 |
| 2022-01-11 | $95.63 | $95.81 | $95.54 | $95.71 | $94.50 | 160,811 |
| 2022-01-10 | $95.47 | $95.86 | $95.40 | $95.61 | $94.40 | 542,218 |
| 2022-01-07 | $95.54 | $95.72 | $95.53 | $95.62 | $94.41 | 42,269 |
| 2022-01-06 | $95.56 | $95.86 | $95.53 | $95.62 | $94.41 | 92,285 |
| 2022-01-05 | $95.66 | $95.77 | $95.42 | $95.42 | $94.21 | 67,480 |
| 2022-01-04 | $95.98 | $95.98 | $95.66 | $95.84 | $94.62 | 68,087 |
| 2022-01-03 | $95.61 | $95.89 | $95.56 | $95.83 | $94.61 | 100,565 |
| 2021-12-31 | $95.97 | $95.97 | $95.70 | $95.71 | $94.50 | 44,993 |
| 2021-12-30 | $96.05 | $96.05 | $95.94 | $95.99 | $94.77 | 132,764 |
| 2021-12-29 | $95.51 | $96.01 | $95.41 | $95.70 | $94.49 | 158,531 |
| 2021-12-28 | $95.91 | $95.99 | $95.73 | $95.85 | $94.63 | 38,626 |
| 2021-12-27 | $95.82 | $95.97 | $95.78 | $95.94 | $94.72 | 35,205 |
| 2021-12-23 | $95.64 | $95.72 | $95.44 | $95.62 | $94.40 | 28,607 |
| 2021-12-22 | $95.60 | $95.64 | $95.50 | $95.64 | $94.30 | 24,299 |
| 2021-12-21 | $95.04 | $95.33 | $94.81 | $95.26 | $93.92 | 43,063 |
| 2021-12-20 | $95.15 | $95.15 | $94.70 | $94.78 | $93.45 | 49,513 |
| 2021-12-17 | $95.25 | $95.41 | $95.25 | $95.32 | $93.98 | 28,623 |
| 2021-12-16 | $95.54 | $95.74 | $95.32 | $95.32 | $93.98 | 50,302 |
| 2021-12-15 | $95.25 | $95.67 | $95.14 | $95.65 | $94.31 | 475,598 |
| 2021-12-14 | $95.54 | $95.57 | $95.16 | $95.31 | $93.97 | 1,490,180 |
| 2021-12-13 | $95.85 | $96.05 | $95.72 | $95.73 | $94.39 | 2,036,007 |
| 2021-12-10 | $95.66 | $95.74 | $95.48 | $95.53 | $94.19 | 24,119 |
| 2021-12-09 | $95.68 | $95.78 | $95.44 | $95.46 | $94.12 | 27,411 |
| 2021-12-08 | $96.10 | $96.10 | $95.79 | $95.96 | $94.61 | 28,712 |
| 2021-12-07 | $95.83 | $96.05 | $95.83 | $96.05 | $94.70 | 35,779 |
| 2021-12-06 | $95.52 | $95.69 | $95.52 | $95.62 | $94.28 | 148,123 |
| 2021-12-03 | $95.20 | $95.66 | $95.20 | $95.54 | $94.20 | 38,423 |
| 2021-12-02 | $94.96 | $95.23 | $94.91 | $95.23 | $93.89 | 113,896 |
| 2021-12-01 | $95.35 | $95.53 | $95.23 | $95.31 | $93.81 | 31,085 |
| 2021-11-30 | $95.59 | $95.68 | $95.25 | $95.41 | $93.91 | 34,038 |
| 2021-11-29 | $95.57 | $95.76 | $95.44 | $95.76 | $94.25 | 13,587 |
| 2021-11-26 | $95.47 | $95.64 | $95.25 | $95.49 | $93.99 | 43,604 |
| 2021-11-24 | $95.72 | $95.95 | $95.72 | $95.94 | $94.43 | 37,029 |
| 2021-11-23 | $96.03 | $96.03 | $95.72 | $95.74 | $94.23 | 51,699 |
| 2021-11-22 | $96.13 | $96.13 | $95.85 | $95.87 | $94.36 | 26,499 |
| 2021-11-19 | $96.08 | $96.13 | $96.01 | $96.01 | $94.50 | 18,625 |
| 2021-11-18 | $96.08 | $96.13 | $95.95 | $96.04 | $94.53 | 62,051 |
| 2021-11-17 | $96.06 | $96.17 | $95.98 | $96.07 | $94.56 | 29,699 |
| 2021-11-16 | $96.12 | $96.32 | $96.00 | $96.04 | $94.53 | 26,639 |
| 2021-11-15 | $96.13 | $96.29 | $96.02 | $96.02 | $94.51 | 27,334 |
| 2021-11-12 | $96.16 | $96.16 | $95.91 | $95.93 | $94.42 | 139,335 |
| 2021-11-11 | $96.54 | $96.54 | $96.21 | $96.28 | $94.76 | 39,531 |
| 2021-11-10 | $96.32 | $96.50 | $96.16 | $96.18 | $94.67 | 64,994 |
| 2021-11-09 | $96.55 | $96.55 | $96.25 | $96.43 | $94.91 | 44,027 |
| 2021-11-08 | $96.55 | $96.55 | $96.33 | $96.39 | $94.87 | 94,951 |
| 2021-11-05 | $96.59 | $96.81 | $96.52 | $96.74 | $95.21 | 78,036 |
| 2021-11-04 | $96.50 | $96.54 | $96.36 | $96.54 | $95.02 | 56,660 |
| 2021-11-03 | $96.42 | $96.42 | $96.18 | $96.42 | $94.90 | 55,627 |
| 2021-11-02 | $96.01 | $96.18 | $96.01 | $96.17 | $94.66 | 41,342 |
| 2021-11-01 | $96.19 | $96.21 | $96.07 | $96.19 | $94.56 | 33,595 |
| 2021-10-29 | $96.29 | $96.34 | $96.15 | $96.29 | $94.66 | 26,542 |
| 2021-10-28 | $96.66 | $96.66 | $96.31 | $96.40 | $94.77 | 29,228 |
| 2021-10-27 | $96.70 | $96.89 | $96.66 | $96.77 | $95.13 | 165,345 |
| 2021-10-26 | $96.39 | $96.68 | $96.39 | $96.67 | $95.03 | 31,351 |
| 2021-10-25 | $96.34 | $96.36 | $96.31 | $96.33 | $94.70 | 36,145 |
| 2021-10-22 | $96.15 | $96.31 | $96.15 | $96.31 | $94.68 | 30,755 |
| 2021-10-21 | $96.27 | $96.27 | $96.09 | $96.21 | $94.58 | 29,193 |
| 2021-10-20 | $96.20 | $96.26 | $96.11 | $96.18 | $94.55 | 28,530 |
| 2021-10-19 | $96.27 | $96.27 | $96.08 | $96.21 | $94.58 | 18,187 |
| 2021-10-18 | $96.38 | $96.41 | $96.27 | $96.33 | $94.70 | 61,869 |
| 2021-10-15 | $96.27 | $96.43 | $96.13 | $96.36 | $94.72 | 292,452 |
| 2021-10-14 | $96.02 | $96.37 | $96.02 | $96.35 | $94.72 | 19,157 |
| 2021-10-13 | $95.92 | $96.11 | $95.90 | $96.07 | $94.44 | 13,317 |
| 2021-10-12 | $96.25 | $96.25 | $95.69 | $95.86 | $94.24 | 36,805 |
| 2021-10-11 | $95.78 | $96.04 | $95.78 | $95.94 | $94.31 | 48,739 |
| 2021-10-08 | $96.05 | $96.05 | $95.74 | $95.78 | $94.16 | 64,441 |
| 2021-10-07 | $96.01 | $96.02 | $95.89 | $95.91 | $94.28 | 10,808 |
| 2021-10-06 | $95.96 | $95.96 | $95.75 | $95.82 | $94.19 | 24,409 |
| 2021-10-05 | $96.13 | $96.13 | $96.01 | $96.03 | $94.40 | 15,042 |
| 2021-10-04 | $96.08 | $96.08 | $95.92 | $96.00 | $94.37 | 14,692 |
| 2021-10-01 | $95.97 | $96.28 | $95.97 | $96.20 | $94.46 | 23,523 |
| 2021-09-30 | $96.25 | $96.27 | $95.81 | $95.81 | $94.08 | 33,652 |
| 2021-09-29 | $96.42 | $96.56 | $96.39 | $96.45 | $94.71 | 75,392 |
| 2021-09-28 | $96.88 | $96.88 | $96.55 | $96.55 | $94.81 | 16,633 |
| 2021-09-27 | $96.85 | $96.92 | $96.70 | $96.92 | $95.17 | 25,073 |
| 2021-09-24 | $96.72 | $96.83 | $96.64 | $96.83 | $95.08 | 18,564 |
| 2021-09-23 | $96.22 | $96.49 | $96.22 | $96.47 | $94.73 | 11,841 |
| 2021-09-22 | $96.23 | $96.29 | $96.05 | $96.25 | $94.51 | 60,780 |
| 2021-09-21 | $96.13 | $96.26 | $96.13 | $96.23 | $94.49 | 15,568 |
| 2021-09-20 | $96.32 | $96.42 | $96.16 | $96.24 | $94.50 | 42,136 |
| 2021-09-17 | $96.27 | $96.52 | $96.27 | $96.37 | $94.63 | 36,523 |
| 2021-09-16 | $96.20 | $96.26 | $96.12 | $96.23 | $94.49 | 14,983 |
| 2021-09-15 | $96.05 | $96.18 | $96.05 | $96.09 | $94.36 | 11,429 |
| 2021-09-14 | $96.22 | $96.22 | $95.98 | $96.08 | $94.35 | 62,866 |
| 2021-09-13 | $96.24 | $96.24 | $96.20 | $96.24 | $94.50 | 18,824 |
| 2021-09-10 | $96.26 | $96.26 | $96.10 | $96.22 | $94.48 | 50,026 |
| 2021-09-09 | $96.05 | $96.10 | $95.92 | $96.07 | $94.34 | 11,953 |
| 2021-09-08 | $95.75 | $95.86 | $95.67 | $95.86 | $94.13 | 33,731 |
| 2021-09-07 | $95.81 | $95.81 | $95.52 | $95.72 | $93.99 | 30,194 |
| 2021-09-03 | $95.74 | $95.80 | $95.69 | $95.79 | $94.06 | 10,511 |
| 2021-09-02 | $95.87 | $95.92 | $95.76 | $95.86 | $94.13 | 56,082 |
| 2021-09-01 | $95.89 | $95.89 | $95.69 | $95.89 | $94.06 | 12,828 |
| 2021-08-31 | $95.74 | $95.93 | $95.74 | $95.84 | $94.02 | 27,832 |
| 2021-08-30 | $95.75 | $95.86 | $95.72 | $95.84 | $94.02 | 9,858 |
| 2021-08-27 | $95.71 | $95.88 | $95.66 | $95.82 | $93.99 | 18,211 |
| 2021-08-26 | $95.52 | $95.66 | $95.52 | $95.61 | $93.79 | 14,143 |
| 2021-08-25 | $95.40 | $95.67 | $95.40 | $95.62 | $93.80 | 29,236 |
| 2021-08-24 | $95.27 | $95.48 | $95.27 | $95.40 | $93.58 | 18,297 |
| 2021-08-23 | $95.38 | $95.55 | $95.36 | $95.51 | $93.69 | 18,682 |
| 2021-08-20 | $95.41 | $95.49 | $95.31 | $95.49 | $93.67 | 40,474 |
| 2021-08-19 | $95.33 | $95.58 | $95.09 | $95.32 | $93.51 | 485,303 |
| 2021-08-18 | $95.32 | $95.38 | $95.25 | $95.27 | $93.45 | 7,892 |
| 2021-08-17 | $95.32 | $95.36 | $95.22 | $95.32 | $93.51 | 13,543 |
| 2021-08-16 | $95.59 | $95.59 | $95.42 | $95.42 | $93.60 | 21,498 |
| 2021-08-13 | $95.58 | $95.60 | $95.43 | $95.60 | $93.78 | 13,761 |
| 2021-08-12 | $95.35 | $95.47 | $95.28 | $95.46 | $93.64 | 21,731 |
| 2021-08-11 | $95.29 | $95.34 | $95.22 | $95.32 | $93.51 | 10,119 |
| 2021-08-10 | $95.41 | $95.43 | $95.18 | $95.20 | $93.39 | 26,791 |
| 2021-08-09 | $95.52 | $95.58 | $95.50 | $95.50 | $93.68 | 12,064 |
| 2021-08-06 | $95.59 | $95.86 | $95.50 | $95.56 | $93.74 | 18,714 |
| 2021-08-05 | $95.68 | $95.68 | $95.47 | $95.57 | $93.75 | 22,203 |
| 2021-08-04 | $95.68 | $95.68 | $95.56 | $95.63 | $93.81 | 16,923 |
| 2021-08-03 | $95.83 | $95.84 | $95.69 | $95.83 | $94.01 | 9,267 |
| 2021-08-02 | $95.91 | $96.04 | $95.77 | $95.83 | $93.89 | 22,190 |
| 2021-07-30 | $96.02 | $96.14 | $96.01 | $96.09 | $94.15 | 15,856 |
| 2021-07-29 | $96.12 | $96.13 | $95.86 | $95.98 | $94.04 | 18,865 |
| 2021-07-28 | $96.02 | $96.09 | $95.89 | $95.91 | $93.97 | 43,588 |
| 2021-07-27 | $95.93 | $95.98 | $95.79 | $95.79 | $93.85 | 45,785 |
| 2021-07-26 | $96.01 | $96.01 | $95.80 | $95.87 | $93.93 | 8,639 |
| 2021-07-23 | $95.73 | $96.05 | $95.73 | $96.03 | $94.09 | 16,486 |
| 2021-07-22 | $95.74 | $95.95 | $95.71 | $95.94 | $94.00 | 25,656 |
| 2021-07-21 | $95.36 | $95.67 | $95.36 | $95.60 | $93.67 | 9,471 |
| 2021-07-20 | $95.13 | $95.31 | $95.13 | $95.28 | $93.35 | 23,484 |
| 2021-07-19 | $95.30 | $95.33 | $95.11 | $95.30 | $93.37 | 13,605 |
| 2021-07-16 | $95.74 | $95.78 | $95.47 | $95.48 | $93.55 | 14,942 |
| 2021-07-15 | $96.02 | $96.02 | $95.70 | $95.77 | $93.83 | 21,348 |
| 2021-07-14 | $96.10 | $96.11 | $96.00 | $96.06 | $94.12 | 52,771 |
| 2021-07-13 | $96.16 | $96.16 | $95.94 | $96.08 | $94.14 | 15,052 |
| 2021-07-12 | $96.08 | $96.08 | $95.75 | $95.93 | $93.99 | 53,451 |
| 2021-07-09 | $95.70 | $95.92 | $95.70 | $95.79 | $93.85 | 23,130 |
| 2021-07-08 | $95.66 | $95.81 | $95.40 | $95.73 | $93.80 | 108,355 |
| 2021-07-07 | $95.78 | $95.80 | $95.59 | $95.79 | $93.85 | 26,801 |
| 2021-07-06 | $96.15 | $96.15 | $95.83 | $95.95 | $94.01 | 154,026 |
| 2021-07-02 | $96.10 | $96.31 | $95.90 | $95.91 | $93.97 | 72,540 |
| 2021-07-01 | $96.31 | $96.41 | $96.21 | $96.21 | $94.14 | 760,171 |
| 2021-06-30 | $96.45 | $96.45 | $96.30 | $96.30 | $94.23 | 28,742 |
| 2021-06-29 | $96.08 | $96.59 | $96.08 | $96.36 | $94.29 | 38,978 |
| 2021-06-28 | $96.18 | $96.21 | $96.08 | $96.08 | $94.01 | 25,722 |
| 2021-06-25 | $96.42 | $96.42 | $96.10 | $96.19 | $94.12 | 15,998 |
| 2021-06-24 | $96.19 | $96.19 | $96.04 | $96.16 | $94.09 | 15,094 |
| 2021-06-23 | $95.88 | $96.11 | $95.88 | $96.01 | $93.94 | 22,297 |
| 2021-06-22 | $95.90 | $95.94 | $95.83 | $95.87 | $93.81 | 14,154 |
| 2021-06-21 | $95.91 | $95.97 | $95.83 | $95.83 | $93.77 | 16,945 |
| 2021-06-18 | $96.33 | $96.52 | $96.32 | $96.32 | $94.25 | 33,687 |
| 2021-06-17 | $96.29 | $96.52 | $96.29 | $96.41 | $94.33 | 17,416 |
| 2021-06-16 | $96.08 | $96.26 | $96.07 | $96.26 | $94.19 | 18,263 |
| 2021-06-15 | $95.81 | $96.09 | $95.81 | $95.94 | $93.88 | 26,590 |
| 2021-06-14 | $95.93 | $96.01 | $95.79 | $95.84 | $93.78 | 35,555 |
| 2021-06-11 | $95.94 | $96.09 | $95.92 | $96.07 | $94.00 | 39,647 |
| 2021-06-10 | $95.76 | $95.99 | $95.76 | $95.79 | $93.73 | 26,367 |
| 2021-06-09 | $95.76 | $95.88 | $95.74 | $95.78 | $93.72 | 32,257 |
| 2021-06-08 | $95.81 | $95.81 | $95.70 | $95.74 | $93.67 | 17,875 |
| 2021-06-07 | $95.66 | $95.80 | $95.66 | $95.75 | $93.69 | 13,231 |
| 2021-06-04 | $95.82 | $95.85 | $95.74 | $95.75 | $93.69 | 26,081 |
| 2021-06-03 | $95.70 | $95.81 | $95.61 | $95.66 | $93.60 | 18,353 |
| 2021-06-02 | $95.72 | $95.80 | $95.63 | $95.75 | $93.69 | 35,290 |
| 2021-06-01 | $95.91 | $96.03 | $95.76 | $95.85 | $93.66 | 18,831 |
| 2021-05-28 | $95.83 | $95.94 | $95.77 | $95.94 | $93.74 | 32,873 |
| 2021-05-27 | $95.81 | $95.85 | $95.69 | $95.69 | $93.50 | 18,649 |
| 2021-05-26 | $95.67 | $95.76 | $95.67 | $95.70 | $93.51 | 28,929 |
| 2021-05-25 | $95.98 | $95.98 | $95.79 | $95.90 | $93.70 | 12,775 |
| 2021-05-24 | $95.69 | $95.95 | $95.67 | $95.94 | $93.74 | 10,317 |
| 2021-05-21 | $95.84 | $95.85 | $95.69 | $95.75 | $93.56 | 13,959 |
| 2021-05-20 | $95.74 | $95.79 | $95.64 | $95.73 | $93.54 | 42,881 |
| 2021-05-19 | $95.23 | $95.46 | $95.19 | $95.37 | $93.18 | 24,930 |
| 2021-05-18 | $95.57 | $95.57 | $95.27 | $95.37 | $93.18 | 37,431 |
| 2021-05-17 | $95.68 | $95.73 | $95.55 | $95.72 | $93.53 | 14,219 |
| 2021-05-14 | $95.56 | $95.64 | $95.40 | $95.60 | $93.41 | 23,879 |
| 2021-05-13 | $96.07 | $96.07 | $95.43 | $95.62 | $93.43 | 24,358 |
| 2021-05-12 | $95.25 | $95.86 | $95.25 | $95.44 | $93.25 | 147,142 |
| 2021-05-11 | $95.37 | $95.48 | $95.24 | $95.48 | $93.29 | 18,972 |
| 2021-05-10 | $95.71 | $95.82 | $95.61 | $95.68 | $93.49 | 18,887 |
| 2021-05-07 | $95.98 | $95.98 | $95.74 | $95.89 | $93.69 | 26,015 |
| 2021-05-06 | $95.86 | $95.99 | $95.74 | $95.88 | $93.68 | 45,093 |
| 2021-05-05 | $95.78 | $95.89 | $95.67 | $95.76 | $93.57 | 13,330 |
| 2021-05-04 | $96.00 | $96.00 | $95.60 | $95.87 | $93.67 | 28,923 |
| 2021-05-03 | $95.97 | $96.47 | $95.97 | $96.02 | $93.68 | 44,955 |
| 2021-04-30 | $95.91 | $96.05 | $95.88 | $95.96 | $93.62 | 17,470 |
| 2021-04-29 | $95.82 | $95.90 | $95.72 | $95.88 | $93.54 | 27,982 |
| 2021-04-28 | $95.86 | $95.86 | $95.70 | $95.79 | $93.46 | 49,278 |
| 2021-04-27 | $95.93 | $95.93 | $95.76 | $95.76 | $93.43 | 27,065 |
| 2021-04-26 | $95.98 | $96.01 | $95.75 | $95.76 | $93.43 | 45,584 |
| 2021-04-23 | $95.68 | $95.97 | $95.68 | $95.84 | $93.50 | 12,460 |
| 2021-04-22 | $95.58 | $95.82 | $95.52 | $95.68 | $93.35 | 56,520 |
| 2021-04-21 | $95.47 | $95.60 | $95.41 | $95.58 | $93.25 | 11,303 |
| 2021-04-20 | $95.45 | $95.48 | $95.33 | $95.36 | $93.04 | 35,566 |
| 2021-04-19 | $95.46 | $95.50 | $95.26 | $95.46 | $93.13 | 303,491 |
| 2021-04-16 | $95.89 | $95.89 | $95.54 | $95.58 | $93.25 | 34,819 |
| 2021-04-15 | $96.18 | $96.22 | $96.09 | $96.19 | $93.85 | 19,213 |
| 2021-04-14 | $96.42 | $96.42 | $96.22 | $96.33 | $93.98 | 32,933 |
| 2021-04-13 | $96.37 | $96.47 | $96.14 | $96.47 | $94.12 | 43,266 |
| 2021-04-12 | $96.47 | $96.47 | $96.26 | $96.38 | $94.03 | 255,770 |
| 2021-04-09 | $96.34 | $96.38 | $96.24 | $96.34 | $93.99 | 17,923 |
| 2021-04-08 | $96.39 | $96.45 | $96.35 | $96.42 | $94.07 | 18,274 |
| 2021-04-07 | $96.46 | $96.48 | $96.27 | $96.33 | $93.98 | 30,978 |
| 2021-04-06 | $96.06 | $96.52 | $96.06 | $96.44 | $94.09 | 12,189 |
| 2021-04-05 | $96.52 | $96.87 | $96.21 | $96.36 | $94.01 | 21,082 |
| 2021-04-01 | $96.45 | $96.74 | $96.41 | $96.62 | $94.13 | 31,449 |
| 2021-03-31 | $96.32 | $96.54 | $96.30 | $96.52 | $94.03 | 18,255 |
| 2021-03-30 | $95.85 | $96.13 | $95.68 | $96.13 | $93.65 | 27,289 |
| 2021-03-29 | $95.71 | $95.87 | $95.51 | $95.64 | $93.17 | 38,301 |
| 2021-03-26 | $95.32 | $95.71 | $95.32 | $95.50 | $93.04 | 17,391 |
| 2021-03-25 | $95.42 | $95.43 | $95.24 | $95.33 | $92.87 | 27,712 |
| 2021-03-24 | $95.11 | $95.35 | $95.05 | $95.28 | $92.83 | 31,617 |
| 2021-03-23 | $95.26 | $95.29 | $95.10 | $95.23 | $92.78 | 32,659 |
| 2021-03-22 | $95.35 | $95.58 | $95.21 | $95.42 | $92.96 | 16,723 |
| 2021-03-19 | $95.20 | $95.20 | $94.91 | $95.11 | $92.66 | 25,854 |
| 2021-03-18 | $95.00 | $95.20 | $94.93 | $95.13 | $92.68 | 42,785 |
| 2021-03-17 | $94.82 | $95.00 | $94.68 | $94.97 | $92.52 | 32,762 |
| 2021-03-16 | $94.82 | $94.82 | $94.70 | $94.70 | $92.26 | 19,511 |
| 2021-03-15 | $94.73 | $94.83 | $94.69 | $94.70 | $92.26 | 33,056 |
| 2021-03-12 | $94.83 | $94.95 | $94.64 | $94.66 | $92.22 | 33,769 |
| 2021-03-11 | $94.73 | $94.91 | $94.71 | $94.80 | $92.36 | 21,741 |
| 2021-03-10 | $94.66 | $94.72 | $94.41 | $94.56 | $92.12 | 96,883 |
| 2021-03-09 | $94.57 | $94.99 | $94.41 | $94.42 | $91.99 | 40,172 |
| 2021-03-08 | $94.84 | $95.06 | $94.48 | $94.48 | $92.04 | 29,873 |
| 2021-03-05 | $95.01 | $95.27 | $94.78 | $95.08 | $92.63 | 21,210 |
| 2021-03-04 | $95.47 | $95.53 | $95.08 | $95.08 | $92.63 | 51,323 |
| 2021-03-03 | $95.62 | $95.82 | $95.60 | $95.65 | $93.18 | 25,283 |
| 2021-03-02 | $95.82 | $96.03 | $95.69 | $95.75 | $93.28 | 12,064 |
| 2021-03-01 | $95.69 | $96.18 | $95.68 | $95.93 | $93.31 | 47,371 |
| 2021-02-26 | $95.59 | $95.80 | $95.50 | $95.50 | $92.89 | 21,240 |
| 2021-02-25 | $96.11 | $96.11 | $95.56 | $95.61 | $93.00 | 19,874 |
| 2021-02-24 | $95.62 | $96.20 | $95.59 | $96.17 | $93.54 | 31,213 |
| 2021-02-23 | $95.50 | $96.25 | $95.49 | $95.90 | $93.28 | 32,410 |
| 2021-02-22 | $96.17 | $96.24 | $95.62 | $95.84 | $93.22 | 104,658 |
| 2021-02-19 | $96.16 | $96.50 | $96.07 | $96.15 | $93.52 | 51,657 |
| 2021-02-18 | $96.49 | $96.52 | $96.35 | $96.46 | $93.82 | 30,707 |
| 2021-02-17 | $96.42 | $96.59 | $96.12 | $96.41 | $93.78 | 36,554 |
| 2021-02-16 | $95.88 | $96.15 | $95.76 | $96.03 | $93.41 | 42,891 |
| 2021-02-12 | $95.92 | $96.01 | $95.84 | $95.96 | $93.34 | 14,363 |
| 2021-02-11 | $95.79 | $95.91 | $95.66 | $95.84 | $93.22 | 53,390 |
| 2021-02-10 | $95.92 | $96.04 | $95.68 | $95.76 | $93.15 | 89,188 |
| 2021-02-09 | $96.01 | $96.55 | $95.95 | $95.99 | $93.37 | 139,664 |
| 2021-02-08 | $96.04 | $96.08 | $95.80 | $95.99 | $93.37 | 33,944 |
| 2021-02-05 | $95.87 | $95.97 | $95.81 | $95.81 | $93.19 | 17,636 |
| 2021-02-04 | $95.46 | $95.74 | $95.46 | $95.64 | $93.02 | 17,331 |
| 2021-02-03 | $95.28 | $95.32 | $95.11 | $95.31 | $92.71 | 13,714 |
| 2021-02-02 | $95.22 | $95.36 | $94.98 | $95.22 | $92.62 | 16,524 |
| 2021-02-01 | $95.34 | $95.40 | $95.18 | $95.25 | $92.51 | 20,431 |
| 2021-01-29 | $95.03 | $95.36 | $95.03 | $95.19 | $92.45 | 23,242 |
| 2021-01-28 | $95.15 | $95.32 | $95.07 | $95.14 | $92.40 | 14,649 |
| 2021-01-27 | $95.19 | $95.27 | $94.99 | $94.99 | $92.26 | 32,690 |
| 2021-01-26 | $95.37 | $95.50 | $95.16 | $95.39 | $92.64 | 30,372 |
| 2021-01-25 | $95.35 | $95.43 | $95.30 | $95.30 | $92.56 | 11,122 |
| 2021-01-22 | $95.25 | $95.35 | $95.08 | $95.24 | $92.50 | 19,725 |
| 2021-01-21 | $95.40 | $95.43 | $95.19 | $95.35 | $92.61 | 28,038 |
| 2021-01-20 | $95.69 | $95.70 | $95.51 | $95.51 | $92.76 | 18,461 |
| 2021-01-19 | $95.70 | $95.74 | $95.55 | $95.72 | $92.97 | 12,703 |
| 2021-01-15 | $95.70 | $95.77 | $95.45 | $95.65 | $92.90 | 16,780 |
| 2021-01-14 | $95.94 | $95.94 | $95.71 | $95.81 | $93.05 | 25,288 |
| 2021-01-13 | $95.60 | $95.90 | $95.60 | $95.79 | $93.03 | 11,924 |
| 2021-01-12 | $95.30 | $95.51 | $95.19 | $95.51 | $92.76 | 12,369 |
| 2021-01-11 | $95.29 | $95.39 | $95.15 | $95.20 | $92.46 | 15,153 |
| 2021-01-08 | $95.13 | $95.22 | $95.06 | $95.21 | $92.47 | 8,542 |
| 2021-01-07 | $94.76 | $95.18 | $94.76 | $95.09 | $92.36 | 18,492 |
| 2021-01-06 | $94.45 | $95.18 | $94.45 | $94.73 | $92.00 | 45,936 |
| 2021-01-05 | $94.64 | $94.91 | $94.53 | $94.91 | $92.18 | 7,363 |
| 2021-01-04 | $95.51 | $95.51 | $94.69 | $94.83 | $92.10 | 15,184 |
| 2020-12-31 | $95.36 | $95.54 | $95.28 | $95.54 | $92.79 | 15,436 |
| 2020-12-30 | $95.41 | $95.51 | $95.40 | $95.45 | $92.70 | 11,487 |
| 2020-12-29 | $95.37 | $95.50 | $95.23 | $95.37 | $92.62 | 18,410 |
| 2020-12-28 | $95.32 | $95.41 | $95.29 | $95.33 | $92.59 | 6,482 |
| 2020-12-24 | $95.18 | $95.31 | $95.13 | $95.29 | $92.54 | 6,382 |
| 2020-12-23 | $95.02 | $95.21 | $94.83 | $95.04 | $92.17 | 36,758 |
| 2020-12-22 | $94.55 | $95.01 | $94.55 | $94.91 | $92.05 | 46,803 |
| 2020-12-21 | $94.87 | $94.87 | $94.43 | $94.70 | $91.84 | 19,854 |
| 2020-12-18 | $95.07 | $95.14 | $94.85 | $95.14 | $92.27 | 13,862 |
| 2020-12-17 | $94.95 | $95.14 | $94.84 | $95.02 | $92.15 | 7,540 |
| 2020-12-16 | $94.73 | $94.97 | $94.73 | $94.79 | $91.93 | 6,845 |
| 2020-12-15 | $94.55 | $94.72 | $94.28 | $94.61 | $91.76 | 10,643 |
| 2020-12-14 | $94.43 | $94.49 | $94.25 | $94.33 | $91.48 | 14,991 |
| 2020-12-11 | $94.71 | $94.71 | $94.31 | $94.45 | $91.61 | 29,692 |
| 2020-12-10 | $94.43 | $94.65 | $94.35 | $94.52 | $91.67 | 17,957 |
| 2020-12-09 | $94.55 | $94.56 | $94.07 | $94.20 | $91.36 | 37,032 |
| 2020-12-08 | $94.51 | $94.66 | $94.51 | $94.56 | $91.71 | 29,694 |
| 2020-12-07 | $94.88 | $94.97 | $94.58 | $94.58 | $91.73 | 148,215 |
| 2020-12-04 | $95.03 | $95.12 | $94.87 | $95.00 | $92.13 | 14,527 |
| 2020-12-03 | $94.61 | $94.93 | $94.61 | $94.72 | $91.86 | 25,129 |
| 2020-12-02 | $94.83 | $94.91 | $94.51 | $94.83 | $91.97 | 33,103 |
| 2020-12-01 | $95.26 | $95.28 | $94.96 | $95.05 | $92.01 | 10,268 |
| 2020-11-30 | $94.72 | $94.81 | $94.55 | $94.74 | $91.70 | 7,360 |
| 2020-11-27 | $94.28 | $94.56 | $94.28 | $94.45 | $91.43 | 13,452 |
| 2020-11-25 | $94.47 | $94.47 | $94.18 | $94.42 | $91.40 | 9,232 |
| 2020-11-24 | $94.51 | $94.63 | $94.21 | $94.21 | $91.19 | 39,175 |
| 2020-11-23 | $93.93 | $94.37 | $93.93 | $94.13 | $91.11 | 22,547 |
| 2020-11-20 | $94.09 | $94.15 | $93.70 | $93.93 | $90.92 | 15,254 |
| 2020-11-19 | $94.05 | $94.49 | $93.95 | $94.49 | $91.46 | 11,806 |
| 2020-11-18 | $93.70 | $94.03 | $93.70 | $93.98 | $90.97 | 17,201 |
| 2020-11-17 | $93.65 | $93.79 | $93.60 | $93.74 | $90.74 | 114,638 |
| 2020-11-16 | $93.40 | $93.62 | $93.40 | $93.62 | $90.62 | 10,300 |
| 2020-11-13 | $93.28 | $93.44 | $93.20 | $93.29 | $90.30 | 19,119 |
| 2020-11-12 | $93.48 | $93.50 | $93.15 | $93.22 | $90.23 | 14,893 |
| 2020-11-11 | $93.29 | $93.52 | $93.02 | $93.37 | $90.38 | 59,713 |
| 2020-11-10 | $93.39 | $93.74 | $93.25 | $93.25 | $90.26 | 22,052 |
| 2020-11-09 | $93.85 | $94.00 | $93.34 | $93.48 | $90.49 | 17,845 |
| 2020-11-06 | $93.34 | $93.49 | $92.79 | $93.34 | $90.35 | 31,525 |
| 2020-11-05 | $93.14 | $93.43 | $93.02 | $93.30 | $90.31 | 17,407 |
| 2020-11-04 | $92.51 | $92.89 | $92.44 | $92.87 | $89.89 | 22,587 |
| 2020-11-03 | $92.07 | $92.21 | $91.98 | $92.09 | $89.14 | 26,335 |
| 2020-11-02 | $92.24 | $92.36 | $91.99 | $92.36 | $89.26 | 29,985 |
| 2020-10-30 | $92.03 | $92.23 | $91.99 | $92.08 | $88.99 | 11,898 |
| 2020-10-29 | $91.85 | $92.20 | $91.68 | $92.11 | $89.02 | 17,469 |
| 2020-10-28 | $92.20 | $92.21 | $91.94 | $91.94 | $88.85 | 11,743 |
| 2020-10-27 | $92.41 | $92.45 | $92.14 | $92.35 | $89.25 | 75,447 |
| 2020-10-26 | $92.50 | $92.57 | $91.86 | $92.11 | $89.02 | 87,369 |
| 2020-10-23 | $92.26 | $92.47 | $92.26 | $92.47 | $89.37 | 14,173 |
| 2020-10-22 | $92.32 | $92.41 | $92.12 | $92.41 | $89.31 | 11,421 |
| 2020-10-21 | $92.32 | $92.39 | $92.15 | $92.29 | $89.19 | 15,348 |
| 2020-10-20 | $92.26 | $92.32 | $91.81 | $92.10 | $89.01 | 107,227 |
| 2020-10-19 | $92.26 | $92.35 | $92.00 | $92.03 | $88.94 | 15,791 |
| 2020-10-16 | $92.48 | $92.59 | $92.27 | $92.31 | $89.21 | 63,532 |
| 2020-10-15 | $92.14 | $92.83 | $92.14 | $92.41 | $89.31 | 542,996 |
| 2020-10-14 | $92.17 | $92.49 | $92.05 | $92.47 | $89.37 | 1,250,497 |
| 2020-10-13 | $92.49 | $92.51 | $92.19 | $92.19 | $89.10 | 309,005 |
| 2020-10-12 | $92.49 | $92.80 | $92.45 | $92.67 | $89.56 | 35,893 |
| 2020-10-09 | $91.90 | $92.24 | $91.54 | $92.16 | $89.07 | 49,337 |
| 2020-10-08 | $92.00 | $92.25 | $91.39 | $91.95 | $88.86 | 350,320 |
| 2020-10-07 | $91.72 | $91.93 | $91.14 | $91.64 | $88.56 | 333,008 |
| 2020-10-06 | $91.97 | $91.97 | $91.66 | $91.72 | $88.64 | 61,627 |
| 2020-10-05 | $91.38 | $91.86 | $91.38 | $91.83 | $88.75 | 17,336 |
| 2020-10-02 | $91.33 | $91.61 | $91.23 | $91.54 | $88.47 | 171,495 |
| 2020-10-01 | $91.55 | $91.86 | $91.32 | $91.73 | $88.52 | 639,928 |
| 2020-09-30 | $91.29 | $91.30 | $91.20 | $91.28 | $88.09 | 4,504 |
| 2020-09-29 | $91.28 | $91.33 | $91.16 | $91.16 | $87.97 | 5,421 |
| 2020-09-28 | $91.02 | $91.27 | $90.86 | $91.27 | $88.08 | 4,295 |
| 2020-09-25 | $90.67 | $90.69 | $90.41 | $90.63 | $87.46 | 7,457 |
| 2020-09-24 | $90.83 | $90.98 | $90.58 | $90.61 | $87.44 | 6,522 |
| 2020-09-23 | $91.56 | $91.58 | $90.94 | $91.02 | $87.84 | 8,056 |
| 2020-09-22 | $91.47 | $91.63 | $91.38 | $91.57 | $88.37 | 11,646 |
| 2020-09-21 | $91.70 | $91.71 | $91.37 | $91.66 | $88.46 | 6,944 |
| 2020-09-18 | $91.71 | $92.00 | $91.71 | $91.84 | $88.63 | 5,981 |
| 2020-09-17 | $91.74 | $91.89 | $91.70 | $91.84 | $88.63 | 6,321 |
| 2020-09-16 | $91.82 | $92.01 | $91.69 | $91.77 | $88.56 | 12,637 |
| 2020-09-15 | $91.60 | $91.83 | $91.57 | $91.77 | $88.56 | 7,537 |
| 2020-09-14 | $91.51 | $91.58 | $91.42 | $91.50 | $88.30 | 7,886 |
| 2020-09-11 | $91.26 | $91.46 | $91.24 | $91.28 | $88.09 | 5,403 |
| 2020-09-10 | $91.35 | $91.52 | $91.15 | $91.27 | $88.08 | 8,625 |
| 2020-09-09 | $91.18 | $91.44 | $91.05 | $91.34 | $88.15 | 13,562 |
| 2020-09-08 | $91.00 | $91.40 | $91.00 | $91.37 | $88.18 | 20,350 |
| 2020-09-04 | $91.42 | $91.60 | $91.35 | $91.42 | $88.22 | 5,211 |
| 2020-09-03 | $92.02 | $92.02 | $91.52 | $91.69 | $88.48 | 7,280 |
| 2020-09-02 | $92.03 | $92.11 | $91.76 | $92.02 | $88.80 | 7,120 |
| 2020-09-01 | $91.84 | $92.00 | $91.72 | $91.94 | $88.60 | 6,221 |
| 2020-08-31 | $91.56 | $91.80 | $91.50 | $91.74 | $88.40 | 9,638 |
| 2020-08-28 | $91.46 | $91.64 | $91.27 | $91.63 | $88.29 | 5,477 |
| 2020-08-27 | $91.29 | $91.54 | $91.07 | $91.50 | $88.17 | 11,858 |
| 2020-08-26 | $91.19 | $91.91 | $91.19 | $91.58 | $88.25 | 15,629 |
| 2020-08-25 | $91.51 | $91.53 | $91.04 | $91.31 | $87.99 | 15,423 |
| 2020-08-24 | $91.50 | $91.66 | $91.50 | $91.52 | $88.19 | 10,722 |
| 2020-08-21 | $91.24 | $91.57 | $91.24 | $91.42 | $88.09 | 19,537 |
| 2020-08-20 | $91.30 | $91.31 | $91.05 | $91.19 | $87.87 | 17,624 |
| 2020-08-19 | $91.52 | $91.52 | $91.32 | $91.34 | $88.01 | 6,031 |
| 2020-08-18 | $91.34 | $91.39 | $91.30 | $91.35 | $88.02 | 6,919 |
| 2020-08-17 | $91.33 | $91.46 | $91.25 | $91.43 | $88.10 | 18,230 |
| 2020-08-14 | $91.37 | $91.45 | $91.20 | $91.20 | $87.88 | 34,906 |
| 2020-08-13 | $92.13 | $92.13 | $91.40 | $91.43 | $88.10 | 26,495 |
| 2020-08-12 | $92.01 | $92.36 | $92.01 | $92.15 | $88.80 | 31,352 |
| 2020-08-11 | $92.20 | $92.62 | $92.20 | $92.20 | $88.84 | 43,882 |
| 2020-08-10 | $92.17 | $92.35 | $92.11 | $92.21 | $88.85 | 7,103 |
| 2020-08-07 | $92.00 | $92.35 | $92.00 | $92.13 | $88.78 | 7,798 |
| 2020-08-06 | $91.96 | $91.99 | $91.88 | $91.96 | $88.61 | 5,611 |
| 2020-08-05 | $91.50 | $91.87 | $91.50 | $91.72 | $88.38 | 3,635 |
| 2020-08-04 | $91.66 | $91.71 | $91.24 | $91.40 | $88.07 | 23,438 |
| 2020-08-03 | $91.59 | $91.94 | $91.48 | $91.94 | $88.42 | 13,390 |
| 2020-07-31 | $91.73 | $91.73 | $91.40 | $91.46 | $87.96 | 8,250 |
| 2020-07-30 | $91.33 | $91.71 | $91.28 | $91.50 | $88.00 | 13,818 |
| 2020-07-29 | $91.61 | $91.89 | $91.51 | $91.89 | $88.37 | 28,235 |
| 2020-07-28 | $91.74 | $91.74 | $91.44 | $91.44 | $87.94 | 17,545 |
| 2020-07-27 | $91.70 | $91.89 | $91.50 | $91.73 | $88.21 | 8,332 |
| 2020-07-24 | $91.72 | $91.92 | $91.65 | $91.78 | $88.26 | 7,381 |
| 2020-07-23 | $91.69 | $91.98 | $91.63 | $91.77 | $88.26 | 13,352 |
| 2020-07-22 | $91.50 | $91.99 | $91.50 | $91.93 | $88.40 | 8,335 |
| 2020-07-21 | $91.95 | $91.96 | $91.62 | $91.69 | $88.18 | 7,937 |
| 2020-07-20 | $91.50 | $91.70 | $91.50 | $91.65 | $88.14 | 4,243 |
| 2020-07-17 | $91.45 | $91.61 | $91.28 | $91.61 | $88.10 | 8,719 |
| 2020-07-16 | $91.21 | $91.33 | $90.94 | $91.30 | $87.80 | 10,625 |
| 2020-07-15 | $90.79 | $91.19 | $90.76 | $91.16 | $87.67 | 16,581 |
| 2020-07-14 | $90.05 | $90.78 | $90.05 | $90.78 | $87.30 | 19,300 |
| 2020-07-13 | $90.89 | $90.89 | $90.19 | $90.35 | $86.89 | 9,000 |
| 2020-07-10 | $90.43 | $90.58 | $90.32 | $90.58 | $87.11 | 11,505 |
| 2020-07-09 | $90.42 | $90.60 | $90.32 | $90.59 | $87.12 | 13,791 |
| 2020-07-08 | $90.62 | $90.67 | $90.38 | $90.50 | $87.03 | 14,200 |
| 2020-07-07 | $90.69 | $90.82 | $90.60 | $90.60 | $87.13 | 8,427 |
| 2020-07-06 | $90.61 | $90.92 | $90.55 | $90.87 | $87.39 | 44,000 |
| 2020-07-02 | $90.69 | $90.69 | $90.33 | $90.44 | $86.97 | 11,200 |
| 2020-07-01 | $90.17 | $90.65 | $89.99 | $90.58 | $86.93 | 16,140 |
| 2020-06-30 | $89.68 | $89.94 | $89.52 | $89.91 | $86.28 | 29,992 |
| 2020-06-29 | $89.14 | $89.63 | $89.14 | $89.63 | $86.02 | 17,724 |
| 2020-06-26 | $89.16 | $89.43 | $89.04 | $89.18 | $85.59 | 35,460 |
| 2020-06-25 | $89.00 | $89.53 | $88.89 | $89.31 | $85.71 | 48,805 |
| 2020-06-24 | $89.75 | $89.75 | $89.11 | $89.56 | $85.95 | 9,065 |
| 2020-06-23 | $90.15 | $90.15 | $89.77 | $89.87 | $86.25 | 8,340 |
| 2020-06-22 | $89.62 | $89.89 | $89.62 | $89.63 | $86.02 | 12,575 |
| 2020-06-19 | $89.93 | $90.35 | $89.75 | $89.83 | $86.21 | 4,301 |
| 2020-06-18 | $89.58 | $89.91 | $89.48 | $89.74 | $86.13 | 6,168 |
| 2020-06-17 | $89.90 | $90.08 | $89.24 | $89.95 | $86.33 | 11,873 |
| 2020-06-16 | $90.49 | $90.49 | $89.74 | $89.93 | $86.30 | 17,666 |
| 2020-06-15 | $88.53 | $90.24 | $88.47 | $89.95 | $86.32 | 30,336 |
| 2020-06-12 | $88.99 | $89.02 | $88.26 | $88.69 | $85.11 | 111,287 |
| 2020-06-11 | $88.58 | $88.81 | $87.58 | $88.20 | $84.65 | 27,889 |
| 2020-06-10 | $89.45 | $89.89 | $89.17 | $89.68 | $86.07 | 15,439 |
| 2020-06-09 | $90.02 | $90.07 | $89.63 | $89.92 | $86.30 | 12,613 |
| 2020-06-08 | $90.43 | $90.67 | $90.17 | $90.22 | $86.58 | 16,112 |
| 2020-06-05 | $90.01 | $90.64 | $89.84 | $90.11 | $86.47 | 70,367 |
| 2020-06-04 | $89.36 | $89.74 | $88.79 | $89.19 | $85.59 | 330,524 |
| 2020-06-03 | $89.33 | $89.66 | $88.83 | $89.27 | $85.67 | 292,735 |
| 2020-06-02 | $88.93 | $89.17 | $88.77 | $89.17 | $85.58 | 9,768 |
| 2020-06-01 | $88.76 | $89.00 | $88.52 | $88.75 | $84.97 | 11,175 |
| 2020-05-29 | $88.37 | $88.85 | $88.22 | $88.85 | $85.07 | 11,295 |
| 2020-05-28 | $88.09 | $88.71 | $88.09 | $88.55 | $84.77 | 13,139 |
| 2020-05-27 | $88.09 | $88.40 | $87.93 | $88.29 | $84.53 | 11,540 |
| 2020-05-26 | $88.46 | $88.76 | $87.83 | $88.15 | $84.40 | 63,559 |
| 2020-05-22 | $87.90 | $87.99 | $87.60 | $87.99 | $84.24 | 10,468 |
| 2020-05-21 | $88.06 | $88.06 | $87.74 | $87.94 | $84.19 | 11,301 |
| 2020-05-20 | $87.47 | $88.01 | $87.47 | $87.89 | $84.15 | 37,283 |
| 2020-05-19 | $87.14 | $87.51 | $86.93 | $87.25 | $83.53 | 13,283 |
| 2020-05-18 | $86.69 | $88.16 | $86.69 | $87.19 | $83.48 | 38,492 |
| 2020-05-15 | $85.63 | $86.09 | $85.55 | $85.97 | $82.31 | 49,252 |
| 2020-05-14 | $85.05 | $85.53 | $84.81 | $85.53 | $81.89 | 11,563 |
| 2020-05-13 | $85.41 | $85.41 | $84.93 | $85.05 | $81.43 | 23,470 |
| 2020-05-12 | $85.38 | $85.38 | $84.70 | $84.90 | $81.28 | 9,592 |
| 2020-05-11 | $84.43 | $84.77 | $84.39 | $84.40 | $80.81 | 10,692 |
| 2020-05-08 | $85.09 | $85.09 | $84.50 | $84.90 | $81.29 | 5,311 |
| 2020-05-07 | $85.62 | $85.62 | $84.85 | $84.85 | $81.24 | 15,479 |
| 2020-05-06 | $86.26 | $86.26 | $85.47 | $85.47 | $81.83 | 16,475 |
| 2020-05-05 | $86.32 | $86.40 | $86.11 | $86.11 | $82.44 | 24,446 |
| 2020-05-04 | $85.74 | $86.32 | $85.74 | $86.16 | $82.49 | 10,878 |
| 2020-05-01 | $86.05 | $86.52 | $85.94 | $86.18 | $82.31 | 14,595 |
| 2020-04-30 | $86.27 | $87.02 | $86.27 | $86.73 | $82.83 | 16,498 |
| 2020-04-29 | $86.80 | $86.95 | $86.50 | $86.83 | $82.93 | 18,713 |
| 2020-04-28 | $87.06 | $87.06 | $86.21 | $86.27 | $82.40 | 26,401 |
| 2020-04-27 | $86.59 | $87.04 | $86.59 | $86.60 | $82.71 | 17,145 |
| 2020-04-24 | $87.66 | $87.66 | $86.40 | $86.86 | $82.96 | 16,866 |
| 2020-04-23 | $86.94 | $87.80 | $86.94 | $87.52 | $83.59 | 89,086 |
| 2020-04-22 | $87.17 | $87.28 | $86.63 | $87.13 | $83.22 | 28,050 |
| 2020-04-21 | $87.01 | $87.75 | $86.26 | $86.92 | $83.02 | 92,240 |
| 2020-04-20 | $87.55 | $87.68 | $86.87 | $87.11 | $83.20 | 20,048 |
| 2020-04-17 | $88.24 | $91.13 | $87.86 | $88.40 | $84.43 | 136,684 |
| 2020-04-16 | $88.00 | $88.36 | $87.35 | $87.72 | $83.78 | 62,697 |
| 2020-04-15 | $88.34 | $90.88 | $87.65 | $88.36 | $84.39 | 160,481 |
| 2020-04-14 | $89.83 | $89.83 | $88.39 | $88.50 | $84.52 | 143,959 |
| 2020-04-13 | $88.94 | $89.68 | $88.71 | $89.52 | $85.50 | 84,090 |
| 2020-04-09 | $89.14 | $90.19 | $87.65 | $89.86 | $85.82 | 803,167 |
| 2020-04-08 | $83.90 | $85.40 | $83.90 | $85.40 | $81.56 | 10,931 |
| 2020-04-07 | $85.41 | $85.41 | $83.50 | $83.69 | $79.93 | 11,962 |
| 2020-04-06 | $82.24 | $82.65 | $82.07 | $82.57 | $78.86 | 56,771 |
| 2020-04-03 | $81.80 | $81.80 | $80.71 | $81.00 | $77.36 | 6,235 |
| 2020-04-02 | $82.36 | $82.59 | $81.38 | $81.78 | $78.10 | 26,256 |
| 2020-04-01 | $81.66 | $82.02 | $81.24 | $81.45 | $77.59 | 16,754 |
| 2020-03-31 | $83.37 | $83.37 | $82.63 | $83.02 | $79.09 | 13,580 |
| 2020-03-30 | $81.64 | $83.18 | $81.64 | $83.18 | $79.24 | 30,843 |
| 2020-03-27 | $80.33 | $81.77 | $80.22 | $81.48 | $77.62 | 15,065 |
| 2020-03-26 | $85.66 | $85.66 | $81.44 | $83.00 | $79.07 | 48,934 |
| 2020-03-25 | $80.63 | $82.25 | $79.23 | $82.16 | $78.27 | 28,793 |
| 2020-03-24 | $80.44 | $80.44 | $77.03 | $78.21 | $74.51 | 63,896 |
| 2020-03-23 | $75.24 | $77.16 | $73.87 | $76.14 | $72.54 | 110,240 |
| 2020-03-20 | $72.93 | $74.80 | $71.92 | $72.20 | $68.78 | 30,958 |
| 2020-03-19 | $73.58 | $75.05 | $69.04 | $74.40 | $70.88 | 574,942 |
| 2020-03-18 | $76.78 | $78.02 | $75.07 | $75.73 | $72.15 | 26,677 |
| 2020-03-17 | $79.64 | $81.20 | $78.94 | $80.94 | $77.11 | 14,849 |
| 2020-03-16 | $80.27 | $81.97 | $78.00 | $81.94 | $78.06 | 43,699 |
| 2020-03-13 | $80.73 | $83.87 | $80.73 | $83.63 | $79.67 | 22,439 |
| 2020-03-12 | $80.13 | $83.62 | $76.80 | $80.36 | $76.56 | 41,710 |
| 2020-03-11 | $85.84 | $86.60 | $83.55 | $84.05 | $80.07 | 11,842 |
| 2020-03-10 | $87.97 | $88.06 | $86.41 | $87.50 | $83.36 | 976,258 |
| 2020-03-09 | $85.84 | $87.68 | $85.51 | $87.68 | $83.53 | 18,338 |
| 2020-03-06 | $90.56 | $90.93 | $90.19 | $90.92 | $86.61 | 4,463 |
| 2020-03-05 | $92.16 | $92.28 | $91.67 | $91.77 | $87.42 | 6,213 |
| 2020-03-04 | $92.91 | $92.91 | $92.43 | $92.69 | $88.30 | 13,537 |
| 2020-03-03 | $92.15 | $92.92 | $92.08 | $92.21 | $87.84 | 11,378 |
| 2020-03-02 | $92.10 | $92.43 | $91.48 | $92.43 | $87.87 | 10,729 |
| 2020-02-28 | $92.08 | $92.38 | $91.75 | $92.34 | $87.78 | 8,947 |
| 2020-02-27 | $92.93 | $93.10 | $92.48 | $92.48 | $87.92 | 18,545 |
| 2020-02-26 | $93.63 | $93.85 | $93.45 | $93.46 | $88.85 | 4,061 |
| 2020-02-25 | $93.85 | $93.85 | $93.58 | $93.58 | $88.96 | 1,434 |
| 2020-02-24 | $94.04 | $94.13 | $93.89 | $93.89 | $89.26 | 4,482 |
| 2020-02-21 | $95.00 | $95.00 | $94.81 | $94.82 | $90.14 | 5,170 |
| 2020-02-20 | $95.22 | $95.22 | $95.04 | $95.19 | $90.49 | 2,498 |
| 2020-02-19 | $95.32 | $95.33 | $95.15 | $95.19 | $90.49 | 7,127 |
| 2020-02-18 | $95.29 | $95.40 | $95.19 | $95.36 | $90.66 | 7,769 |
| 2020-02-14 | $95.43 | $95.48 | $95.43 | $95.48 | $90.77 | 1,244 |
| 2020-02-13 | $95.68 | $95.68 | $95.54 | $95.57 | $90.85 | 13,604 |
| 2020-02-12 | $95.54 | $95.59 | $95.51 | $95.54 | $90.83 | 3,726 |
| 2020-02-11 | $95.43 | $95.46 | $95.29 | $95.36 | $90.65 | 1,518 |
| 2020-02-10 | $95.39 | $95.39 | $95.25 | $95.39 | $90.68 | 1,684 |
| 2020-02-07 | $95.43 | $95.47 | $95.39 | $95.40 | $90.69 | 1,795 |
| 2020-02-06 | $95.68 | $95.68 | $95.52 | $95.52 | $90.81 | 3,179 |
| 2020-02-05 | $95.47 | $95.50 | $95.46 | $95.49 | $90.78 | 1,147 |
| 2020-02-04 | $94.89 | $95.11 | $94.89 | $95.08 | $90.38 | 6,174 |
| 2020-02-03 | $95.02 | $95.18 | $94.91 | $94.91 | $90.04 | 1,488 |
| 2020-01-31 | $95.04 | $95.04 | $94.85 | $94.92 | $90.06 | 9,253 |
| 2020-01-30 | $94.99 | $95.26 | $94.99 | $95.23 | $90.35 | 8,836 |
| 2020-01-29 | $95.54 | $95.54 | $95.26 | $95.26 | $90.37 | 3,434 |
| 2020-01-28 | $95.18 | $95.38 | $95.18 | $95.35 | $90.47 | 620 |
| 2020-01-27 | $95.19 | $95.22 | $95.09 | $95.14 | $90.26 | 2,351 |
| 2020-01-24 | $95.84 | $95.84 | $95.62 | $95.71 | $90.81 | 22,982 |
| 2020-01-23 | $95.98 | $95.99 | $95.80 | $95.90 | $90.98 | 21,472 |
| 2020-01-22 | $96.19 | $96.20 | $96.06 | $96.07 | $91.14 | 7,718 |
| 2020-01-21 | $96.03 | $96.08 | $95.98 | $96.01 | $91.09 | 4,051 |
| 2020-01-17 | $95.99 | $96.12 | $95.99 | $96.11 | $91.18 | 965 |
| 2020-01-16 | $95.82 | $95.88 | $95.81 | $95.88 | $90.96 | 3,384 |
| 2020-01-15 | $95.56 | $95.61 | $95.51 | $95.56 | $90.66 | 5,345 |
| 2020-01-14 | $95.51 | $95.61 | $95.47 | $95.50 | $90.60 | 11,721 |
| 2020-01-13 | $95.65 | $95.71 | $95.60 | $95.60 | $90.70 | 4,835 |
| 2020-01-10 | $95.77 | $95.78 | $95.66 | $95.66 | $90.75 | 803 |
| 2020-01-09 | $95.54 | $95.77 | $95.47 | $95.77 | $90.86 | 26,333 |
| 2020-01-08 | $95.31 | $95.40 | $95.23 | $95.23 | $90.35 | 5,914 |
| 2020-01-07 | $95.06 | $95.19 | $95.06 | $95.11 | $90.23 | 10,975 |
| 2020-01-06 | $95.35 | $95.46 | $95.31 | $95.39 | $90.50 | 27,735 |
| 2020-01-03 | $95.57 | $95.73 | $95.57 | $95.65 | $90.75 | 3,058 |
| 2020-01-02 | $96.18 | $96.18 | $95.78 | $95.84 | $90.93 | 72,380 |
| 2019-12-31 | $96.29 | $96.29 | $96.04 | $96.19 | $91.26 | 7,766 |
| 2019-12-30 | $96.01 | $96.18 | $95.99 | $96.18 | $91.25 | 7,903 |
| 2019-12-27 | $95.97 | $96.07 | $95.92 | $95.99 | $91.07 | 3,441 |
| 2019-12-26 | $95.97 | $96.03 | $95.90 | $95.97 | $91.05 | 4,307 |
| 2019-12-24 | $95.90 | $95.90 | $95.89 | $95.89 | $90.97 | 645 |
| 2019-12-23 | $96.05 | $96.14 | $96.01 | $96.09 | $90.95 | 7,638 |
| 2019-12-20 | $95.95 | $95.95 | $95.92 | $95.92 | $90.79 | 1,114 |
| 2019-12-19 | $95.99 | $95.99 | $95.90 | $95.94 | $90.81 | 2,640 |
| 2019-12-18 | $95.85 | $95.99 | $95.85 | $95.88 | $90.75 | 1,942 |
| 2019-12-17 | $95.68 | $95.77 | $95.60 | $95.67 | $90.55 | 2,773 |
| 2019-12-16 | $95.49 | $95.62 | $95.45 | $95.58 | $90.47 | 4,334 |
| 2019-12-13 | $95.43 | $95.52 | $95.43 | $95.52 | $90.41 | 870 |
| 2019-12-12 | $94.91 | $95.21 | $94.91 | $95.21 | $90.11 | 2,355 |
| 2019-12-11 | $94.86 | $94.91 | $94.84 | $94.91 | $89.83 | 1,640 |
| 2019-12-10 | $94.88 | $94.94 | $94.82 | $94.92 | $89.84 | 1,238 |
| 2019-12-09 | $95.02 | $95.02 | $94.84 | $94.84 | $89.77 | 910 |
| 2019-12-06 | $94.81 | $94.93 | $94.81 | $94.85 | $89.78 | 1,457 |
| 2019-12-05 | $94.66 | $94.66 | $94.55 | $94.60 | $89.54 | 3,114 |
| 2019-12-04 | $94.28 | $94.42 | $94.27 | $94.42 | $89.36 | 2,414 |
| 2019-12-03 | $94.15 | $94.25 | $94.11 | $94.17 | $89.14 | 5,665 |
| 2019-12-02 | $94.58 | $94.58 | $94.53 | $94.56 | $89.26 | 14,576 |
| 2019-11-29 | $94.58 | $94.67 | $94.58 | $94.60 | $89.30 | 5,341 |
| 2019-11-27 | $94.47 | $94.57 | $94.47 | $94.56 | $89.26 | 12,447 |
| 2019-11-26 | $94.31 | $94.32 | $94.24 | $94.31 | $89.03 | 932 |
| 2019-11-25 | $94.06 | $94.24 | $94.06 | $94.21 | $88.94 | 5,055 |
| 2019-11-22 | $93.72 | $93.92 | $93.72 | $93.91 | $88.65 | 1,322 |
| 2019-11-21 | $93.72 | $93.74 | $93.69 | $93.69 | $88.44 | 2,158 |
| 2019-11-20 | $93.74 | $93.74 | $93.65 | $93.67 | $88.42 | 1,321 |
| 2019-11-19 | $94.07 | $94.07 | $93.86 | $93.92 | $88.67 | 1,584 |
| 2019-11-18 | $94.03 | $94.10 | $94.03 | $94.06 | $88.79 | 1,352 |
| 2019-11-15 | $93.94 | $94.07 | $93.94 | $94.00 | $88.74 | 247,291 |
| 2019-11-14 | $93.87 | $93.96 | $93.87 | $93.96 | $88.70 | 1,705 |
| 2019-11-13 | $93.97 | $94.11 | $93.96 | $93.98 | $88.72 | 5,753 |
| 2019-11-12 | $94.10 | $94.20 | $94.02 | $94.02 | $88.75 | 11,601 |
| 2019-11-11 | $94.17 | $94.18 | $94.12 | $94.17 | $88.90 | 1,520 |
| 2019-11-08 | $94.30 | $94.30 | $94.20 | $94.21 | $88.94 | 3,371 |
| 2019-11-07 | $94.30 | $94.35 | $94.18 | $94.18 | $88.91 | 9,918 |
| 2019-11-06 | $94.03 | $94.08 | $94.01 | $94.08 | $88.81 | 1,824 |
| 2019-11-05 | $93.86 | $93.86 | $93.78 | $93.84 | $88.58 | 2,558 |
| 2019-11-04 | $93.78 | $93.85 | $93.69 | $93.71 | $88.46 | 5,720 |
| 2019-11-01 | $93.96 | $94.19 | $93.96 | $94.03 | $88.56 | 5,212 |
| 2019-10-31 | $93.76 | $93.76 | $93.62 | $93.68 | $88.23 | 2,919 |
| 2019-10-30 | $93.85 | $93.90 | $93.76 | $93.76 | $88.31 | 13,755 |
| 2019-10-29 | $94.08 | $94.16 | $93.97 | $93.97 | $88.50 | 4,049 |
| 2019-10-28 | $94.13 | $94.28 | $94.13 | $94.19 | $88.71 | 5,794 |
| 2019-10-25 | $94.08 | $94.18 | $94.05 | $94.15 | $88.67 | 6,749 |
| 2019-10-24 | $93.86 | $94.07 | $93.86 | $94.07 | $88.59 | 4,499 |
| 2019-10-23 | $93.89 | $93.92 | $93.83 | $93.91 | $88.44 | 9,682 |
| 2019-10-22 | $94.07 | $94.07 | $93.90 | $93.91 | $88.45 | 3,288 |
| 2019-10-21 | $93.90 | $93.98 | $93.90 | $93.96 | $88.49 | 16,816 |
| 2019-10-18 | $93.76 | $93.77 | $93.63 | $93.73 | $88.28 | 4,466 |
| 2019-10-17 | $93.58 | $93.63 | $93.56 | $93.63 | $88.18 | 1,709 |
| 2019-10-16 | $93.37 | $93.53 | $93.37 | $93.46 | $88.02 | 4,203 |
| 2019-10-15 | $93.51 | $93.74 | $93.51 | $93.71 | $88.25 | 20,406 |
| 2019-10-14 | $93.26 | $93.28 | $93.20 | $93.28 | $87.85 | 1,436 |
| 2019-10-11 | $92.87 | $93.10 | $92.87 | $93.03 | $87.61 | 2,978 |
| 2019-10-10 | $92.41 | $92.65 | $92.41 | $92.50 | $87.12 | 4,615 |
| 2019-10-09 | $92.31 | $92.44 | $92.28 | $92.39 | $87.02 | 6,584 |
| 2019-10-08 | $92.28 | $92.42 | $92.19 | $92.19 | $86.83 | 6,907 |
| 2019-10-07 | $92.33 | $92.43 | $92.33 | $92.38 | $87.00 | 3,619 |
| 2019-10-04 | $92.28 | $92.40 | $92.27 | $92.40 | $87.02 | 6,785 |
| 2019-10-03 | $92.23 | $92.29 | $92.18 | $92.23 | $86.87 | 11,056 |
| 2019-10-02 | $92.50 | $92.50 | $92.27 | $92.35 | $86.97 | 8,948 |
| 2019-10-01 | $92.96 | $93.17 | $92.79 | $92.82 | $87.21 | 27,347 |
| 2019-09-30 | $92.82 | $92.99 | $92.82 | $92.97 | $87.35 | 12,606 |
| 2019-09-27 | $92.84 | $92.86 | $92.57 | $92.66 | $87.06 | 9,951 |
| 2019-09-26 | $92.72 | $92.78 | $92.67 | $92.75 | $87.15 | 3,219 |
| 2019-09-25 | $92.53 | $92.72 | $92.44 | $92.68 | $87.08 | 7,155 |
| 2019-09-24 | $93.07 | $93.07 | $92.69 | $92.71 | $87.11 | 5,799 |
| 2019-09-23 | $93.17 | $93.17 | $92.94 | $92.97 | $87.35 | 2,391 |
| 2019-09-20 | $93.00 | $93.06 | $92.90 | $93.06 | $87.44 | 3,039 |
| 2019-09-19 | $92.92 | $92.93 | $92.91 | $92.91 | $87.29 | 1,585 |
| 2019-09-18 | $92.75 | $92.80 | $92.69 | $92.80 | $87.19 | 2,242 |
| 2019-09-17 | $92.79 | $92.79 | $92.69 | $92.78 | $87.17 | 1,636 |
| 2019-09-16 | $92.85 | $92.85 | $92.78 | $92.83 | $87.22 | 1,614 |
| 2019-09-13 | $92.73 | $92.73 | $92.64 | $92.67 | $87.07 | 5,462 |
| 2019-09-12 | $92.60 | $92.74 | $92.60 | $92.60 | $87.01 | 5,022 |
| 2019-09-11 | $92.41 | $92.51 | $92.41 | $92.42 | $86.84 | 8,747 |
| 2019-09-10 | $92.51 | $92.51 | $92.33 | $92.35 | $86.77 | 3,741 |
| 2019-09-09 | $92.37 | $92.37 | $92.27 | $92.29 | $86.71 | 7,758 |
| 2019-09-06 | $92.35 | $92.38 | $92.26 | $92.32 | $86.74 | 11,690 |
| 2019-09-05 | $92.07 | $92.17 | $92.00 | $92.04 | $86.47 | 4,494 |
| 2019-09-04 | $91.81 | $91.95 | $91.81 | $91.81 | $86.26 | 2,293 |
| 2019-09-03 | $92.23 | $92.28 | $92.00 | $92.15 | $86.35 | 20,275 |
| 2019-08-30 | $92.48 | $92.55 | $92.48 | $92.55 | $86.72 | 457 |
| 2019-08-29 | $92.67 | $92.68 | $92.49 | $92.49 | $86.67 | 2,401 |
| 2019-08-28 | $92.67 | $92.68 | $92.62 | $92.66 | $86.83 | 4,265 |
| 2019-08-27 | $92.96 | $92.99 | $92.72 | $92.79 | $86.95 | 7,612 |
| 2019-08-26 | $92.82 | $92.82 | $92.65 | $92.68 | $86.85 | 17,486 |
| 2019-08-23 | $92.90 | $92.99 | $92.69 | $92.73 | $86.89 | 1,959 |
| 2019-08-22 | $93.02 | $93.08 | $92.94 | $92.94 | $87.09 | 25,278 |
| 2019-08-21 | $92.72 | $92.95 | $92.66 | $92.95 | $87.10 | 10,507 |
| 2019-08-20 | $92.35 | $92.51 | $92.35 | $92.51 | $86.69 | 3,942 |
| 2019-08-19 | $92.25 | $92.39 | $92.25 | $92.32 | $86.51 | 20,464 |
| 2019-08-16 | $91.95 | $92.22 | $91.95 | $92.18 | $86.38 | 7,893 |
| 2019-08-15 | $91.92 | $91.92 | $91.70 | $91.78 | $86.00 | 4,759 |
| 2019-08-14 | $92.17 | $92.17 | $92.03 | $92.05 | $86.26 | 8,786 |
| 2019-08-13 | $91.90 | $92.58 | $91.90 | $92.44 | $86.62 | 7,518 |
| 2019-08-12 | $92.26 | $92.26 | $91.89 | $92.26 | $86.45 | 4,500 |
| 2019-08-09 | $92.25 | $92.30 | $92.25 | $92.28 | $86.47 | 746 |
| 2019-08-08 | $92.20 | $92.48 | $92.20 | $92.33 | $86.51 | 6,115 |
| 2019-08-07 | $92.24 | $92.53 | $92.24 | $92.53 | $86.70 | 3,151 |
| 2019-08-06 | $92.26 | $92.26 | $92.12 | $92.20 | $86.40 | 11,397 |
| 2019-08-05 | $92.80 | $92.80 | $92.40 | $92.47 | $86.65 | 69,289 |
| 2019-08-02 | $93.30 | $93.30 | $93.17 | $93.23 | $87.36 | 3,764 |
| 2019-08-01 | $94.08 | $94.19 | $93.80 | $93.82 | $87.67 | 3,632 |
| 2019-07-31 | $94.07 | $94.21 | $93.86 | $93.87 | $87.73 | 5,394 |
| 2019-07-30 | $94.02 | $94.16 | $93.97 | $94.09 | $87.93 | 8,491 |
| 2019-07-29 | $94.29 | $94.37 | $94.22 | $94.22 | $88.05 | 51,767 |
| 2019-07-26 | $94.27 | $94.35 | $94.17 | $94.27 | $88.10 | 19,372 |
| 2019-07-25 | $94.38 | $94.39 | $94.26 | $94.31 | $88.14 | 11,284 |
| 2019-07-24 | $94.31 | $94.45 | $94.28 | $94.44 | $88.25 | 16,339 |
| 2019-07-23 | $94.23 | $94.29 | $94.07 | $94.27 | $88.10 | 9,798 |
| 2019-07-22 | $93.89 | $94.12 | $93.89 | $94.10 | $87.94 | 4,585 |
| 2019-07-19 | $93.81 | $93.91 | $93.72 | $93.78 | $87.64 | 4,262 |
| 2019-07-18 | $93.81 | $93.83 | $93.69 | $93.83 | $87.68 | 3,326 |
| 2019-07-17 | $93.81 | $93.94 | $93.80 | $93.84 | $87.70 | 3,143 |
| 2019-07-16 | $93.75 | $93.76 | $93.64 | $93.76 | $87.63 | 2,538 |
| 2019-07-15 | $93.96 | $93.96 | $93.82 | $93.85 | $87.70 | 2,742 |
| 2019-07-12 | $94.00 | $94.04 | $93.96 | $94.00 | $87.84 | 4,941 |
| 2019-07-11 | $94.05 | $94.06 | $93.87 | $93.92 | $87.77 | 20,151 |
| 2019-07-10 | $94.02 | $94.02 | $93.79 | $93.84 | $87.70 | 5,752 |
| 2019-07-09 | $93.87 | $93.87 | $93.73 | $93.80 | $87.66 | 5,654 |
| 2019-07-08 | $93.97 | $93.97 | $93.83 | $93.92 | $87.77 | 2,611 |
| 2019-07-05 | $93.96 | $94.03 | $93.82 | $93.96 | $87.81 | 5,799 |
| 2019-07-03 | $94.05 | $94.15 | $94.05 | $94.15 | $87.99 | 4,635 |
| 2019-07-02 | $94.23 | $94.23 | $94.11 | $94.15 | $87.99 | 6,251 |
| 2019-07-01 | $94.46 | $94.46 | $94.35 | $94.39 | $87.97 | 5,829 |
| 2019-06-28 | $93.92 | $94.02 | $93.83 | $94.02 | $87.63 | 33,970 |
| 2019-06-27 | $93.74 | $93.78 | $93.72 | $93.75 | $87.37 | 18,754 |
| 2019-06-26 | $93.35 | $93.44 | $93.32 | $93.39 | $87.04 | 7,570 |
| 2019-06-25 | $93.64 | $93.64 | $93.21 | $93.23 | $86.89 | 7,076 |
| 2019-06-24 | $93.84 | $93.87 | $93.73 | $93.73 | $87.35 | 3,195 |
| 2019-06-21 | $93.73 | $93.87 | $93.71 | $93.87 | $87.49 | 1,995 |
| 2019-06-20 | $93.70 | $93.79 | $93.49 | $93.79 | $87.41 | 4,833 |
| 2019-06-19 | $92.98 | $93.46 | $92.98 | $93.46 | $87.10 | 11,688 |
| 2019-06-18 | $92.93 | $93.12 | $92.93 | $93.12 | $86.79 | 3,266 |
| 2019-06-17 | $92.60 | $92.69 | $92.56 | $92.64 | $86.34 | 184,572 |
| 2019-06-14 | $92.65 | $92.72 | $92.64 | $92.72 | $86.42 | 2,786 |
| 2019-06-13 | $92.74 | $92.87 | $92.74 | $92.82 | $86.51 | 4,382 |
| 2019-06-12 | $92.90 | $92.90 | $92.79 | $92.89 | $86.57 | 5,913 |
| 2019-06-11 | $93.13 | $93.13 | $93.02 | $93.07 | $86.74 | 5,493 |
| 2019-06-10 | $93.07 | $93.15 | $92.99 | $92.99 | $86.66 | 253,018 |
| 2019-06-07 | $92.92 | $92.96 | $92.71 | $92.78 | $86.47 | 115,663 |
| 2019-06-06 | $92.44 | $92.74 | $92.44 | $92.70 | $86.40 | 8,165 |
| 2019-06-05 | $92.33 | $92.49 | $92.33 | $92.35 | $86.07 | 11,338 |
| 2019-06-04 | $92.25 | $92.38 | $92.25 | $92.34 | $86.06 | 3,396 |
| 2019-06-03 | $92.38 | $92.48 | $92.24 | $92.30 | $85.77 | 15,153 |
| 2019-05-31 | $92.61 | $92.61 | $92.46 | $92.48 | $85.94 | 1,605 |
| 2019-05-30 | $92.87 | $92.87 | $92.71 | $92.76 | $86.20 | 3,124 |
| 2019-05-29 | $92.38 | $92.66 | $92.34 | $92.66 | $86.11 | 3,215 |
| 2019-05-28 | $93.01 | $93.01 | $92.64 | $92.65 | $86.10 | 3,503 |
| 2019-05-24 | $92.86 | $92.95 | $92.80 | $92.90 | $86.33 | 5,648 |
| 2019-05-23 | $92.76 | $92.86 | $92.75 | $92.78 | $86.22 | 3,326 |
| 2019-05-22 | $93.15 | $93.15 | $93.04 | $93.07 | $86.49 | 4,479 |
| 2019-05-21 | $93.18 | $93.31 | $93.17 | $93.23 | $86.64 | 5,966 |
| 2019-05-20 | $93.16 | $93.21 | $93.13 | $93.13 | $86.55 | 3,164 |
| 2019-05-17 | $93.16 | $93.31 | $93.16 | $93.23 | $86.64 | 5,258 |
| 2019-05-16 | $93.34 | $93.37 | $93.26 | $93.26 | $86.66 | 14,709 |
| 2019-05-15 | $93.26 | $93.27 | $93.14 | $93.26 | $86.67 | 2,280 |
| 2019-05-14 | $93.26 | $93.40 | $93.23 | $93.40 | $86.80 | 17,206 |
| 2019-05-13 | $93.25 | $93.37 | $93.22 | $93.27 | $86.67 | 4,382 |
| 2019-05-10 | $93.32 | $93.62 | $93.32 | $93.57 | $86.95 | 321,331 |
| 2019-05-09 | $93.61 | $93.61 | $93.37 | $93.53 | $86.92 | 4,057 |
| 2019-05-08 | $93.64 | $93.77 | $93.60 | $93.60 | $86.98 | 11,638 |
| 2019-05-07 | $93.83 | $93.90 | $93.72 | $93.77 | $87.14 | 4,382 |
| 2019-05-06 | $93.98 | $94.21 | $93.98 | $94.11 | $87.46 | 14,275 |
| 2019-05-03 | $94.17 | $94.34 | $94.15 | $94.34 | $87.67 | 3,687 |
| 2019-05-02 | $94.16 | $94.16 | $93.93 | $93.98 | $87.33 | 6,931 |
| 2019-05-01 | $94.27 | $94.41 | $94.27 | $94.29 | $87.39 | 8,270 |
| 2019-04-30 | $94.40 | $94.40 | $94.25 | $94.25 | $87.36 | 2,819 |
| 2019-04-29 | $94.52 | $94.55 | $94.42 | $94.48 | $87.57 | 3,741 |
| 2019-04-26 | $94.64 | $94.64 | $94.58 | $94.63 | $87.71 | 3,774 |
| 2019-04-25 | $94.29 | $94.49 | $94.29 | $94.47 | $87.56 | 3,354 |
| 2019-04-24 | $94.35 | $94.50 | $94.35 | $94.41 | $87.51 | 23,513 |
| 2019-04-23 | $94.30 | $94.49 | $94.23 | $94.45 | $87.54 | 3,638 |
| 2019-04-22 | $94.26 | $94.28 | $94.18 | $94.23 | $87.34 | 2,337 |
| 2019-04-18 | $94.44 | $94.44 | $94.22 | $94.33 | $87.43 | 42,053 |
| 2019-04-17 | $94.61 | $94.61 | $94.34 | $94.44 | $87.53 | 10,703 |
| 2019-04-16 | $94.39 | $94.47 | $94.32 | $94.36 | $87.46 | 4,653 |
| 2019-04-15 | $94.49 | $94.50 | $94.33 | $94.34 | $87.44 | 5,458 |
| 2019-04-12 | $94.33 | $94.45 | $94.33 | $94.41 | $87.50 | 12,156 |
| 2019-04-11 | $94.13 | $94.15 | $94.03 | $94.15 | $87.26 | 5,626 |
| 2019-04-10 | $93.76 | $94.07 | $93.76 | $93.97 | $87.10 | 39,954 |
| 2019-04-09 | $93.66 | $93.81 | $93.66 | $93.68 | $86.83 | 535,134 |
| 2019-04-08 | $93.68 | $93.88 | $93.66 | $93.76 | $86.90 | 7,300 |
| 2019-04-05 | $93.54 | $93.78 | $93.46 | $93.65 | $86.80 | 15,501 |
| 2019-04-04 | $93.44 | $93.57 | $93.39 | $93.54 | $86.70 | 4,354 |
| 2019-04-03 | $93.50 | $93.57 | $93.50 | $93.53 | $86.69 | 3,800 |
| 2019-04-02 | $93.43 | $93.58 | $93.42 | $93.54 | $86.70 | 17,429 |
| 2019-04-01 | $93.61 | $93.79 | $93.59 | $93.74 | $86.64 | 10,045 |
| 2019-03-29 | $93.54 | $93.54 | $93.39 | $93.45 | $86.38 | 19,258 |
| 2019-03-28 | $93.10 | $93.10 | $92.98 | $93.08 | $86.03 | 9,307 |
| 2019-03-27 | $93.22 | $93.22 | $92.97 | $92.99 | $85.95 | 6,751 |
| 2019-03-26 | $93.20 | $93.26 | $93.04 | $93.06 | $86.01 | 22,843 |
| 2019-03-25 | $93.35 | $93.41 | $93.28 | $93.41 | $86.34 | 6,634 |
| 2019-03-22 | $93.46 | $93.49 | $93.41 | $93.45 | $86.38 | 4,261 |
| 2019-03-21 | $93.37 | $93.63 | $93.37 | $93.56 | $86.48 | 29,496 |
| 2019-03-20 | $93.33 | $93.48 | $93.20 | $93.47 | $86.40 | 6,658 |
| 2019-03-19 | $93.42 | $93.58 | $93.42 | $93.52 | $86.44 | 8,138 |
| 2019-03-18 | $93.37 | $93.44 | $93.31 | $93.36 | $86.29 | 12,128 |
| 2019-03-15 | $93.38 | $93.42 | $93.31 | $93.32 | $86.25 | 24,643 |
| 2019-03-14 | $93.30 | $93.38 | $93.20 | $93.36 | $86.29 | 12,575 |
| 2019-03-13 | $93.42 | $93.42 | $93.32 | $93.34 | $86.27 | 9,963 |
| 2019-03-12 | $93.46 | $93.58 | $93.44 | $93.50 | $86.42 | 11,478 |
| 2019-03-11 | $93.26 | $93.45 | $93.26 | $93.43 | $86.36 | 9,053 |
| 2019-03-08 | $93.12 | $93.25 | $93.06 | $93.25 | $86.19 | 9,661 |
| 2019-03-07 | $93.29 | $93.30 | $93.19 | $93.30 | $86.24 | 4,227 |
| 2019-03-06 | $93.42 | $93.42 | $93.17 | $93.23 | $86.17 | 5,597 |
| 2019-03-05 | $93.40 | $93.43 | $93.30 | $93.33 | $86.26 | 222,447 |
| 2019-03-04 | $93.46 | $93.46 | $93.34 | $93.35 | $86.28 | 7,471 |
| 2019-03-01 | $93.74 | $93.74 | $93.61 | $93.62 | $86.29 | 4,655 |
| 2019-02-28 | $93.42 | $93.60 | $93.41 | $93.44 | $86.13 | 7,523 |
| 2019-02-27 | $93.29 | $93.39 | $93.26 | $93.38 | $86.07 | 16,679 |
| 2019-02-26 | $93.32 | $93.41 | $93.29 | $93.30 | $85.99 | 20,535 |
| 2019-02-25 | $93.41 | $93.57 | $93.40 | $93.40 | $86.09 | 31,978 |
| 2019-02-22 | $93.27 | $93.35 | $93.26 | $93.31 | $86.01 | 4,746 |
| 2019-02-21 | $93.14 | $93.39 | $93.13 | $93.28 | $85.98 | 7,368 |
| 2019-02-20 | $93.21 | $93.33 | $93.13 | $93.30 | $86.00 | 10,768 |
| 2019-02-19 | $93.35 | $93.44 | $93.28 | $93.38 | $86.07 | 13,446 |
| 2019-02-15 | $93.36 | $93.46 | $93.33 | $93.37 | $86.06 | 16,410 |
| 2019-02-14 | $93.33 | $93.35 | $93.25 | $93.27 | $85.97 | 9,077 |
| 2019-02-13 | $93.47 | $93.52 | $93.38 | $93.46 | $86.14 | 7,903 |
| 2019-02-12 | $93.22 | $93.46 | $93.22 | $93.46 | $86.15 | 11,107 |
| 2019-02-11 | $93.23 | $93.26 | $93.18 | $93.20 | $85.90 | 11,996 |
| 2019-02-08 | $93.08 | $93.26 | $93.08 | $93.26 | $85.96 | 5,884 |
| 2019-02-07 | $93.25 | $93.25 | $93.06 | $93.16 | $85.87 | 7,818 |
| 2019-02-06 | $93.59 | $93.63 | $93.46 | $93.50 | $86.18 | 11,339 |
| 2019-02-05 | $93.59 | $93.69 | $93.57 | $93.64 | $86.31 | 13,026 |
| 2019-02-04 | $93.25 | $93.56 | $93.25 | $93.48 | $86.17 | 15,829 |
| 2019-02-01 | $93.32 | $93.68 | $93.32 | $93.67 | $86.09 | 5,990 |
| 2019-01-31 | $93.24 | $93.67 | $93.24 | $93.41 | $85.86 | 8,668 |
| 2019-01-30 | $93.03 | $93.32 | $93.01 | $93.26 | $85.72 | 12,989 |
| 2019-01-29 | $93.00 | $93.05 | $92.89 | $93.01 | $85.49 | 22,126 |
| 2019-01-28 | $92.99 | $93.13 | $92.89 | $93.06 | $85.53 | 9,586 |
| 2019-01-25 | $92.75 | $93.14 | $92.75 | $93.03 | $85.51 | 16,423 |
| 2019-01-24 | $92.90 | $92.90 | $92.63 | $92.76 | $85.25 | 5,945 |
| 2019-01-23 | $92.83 | $92.89 | $92.63 | $92.72 | $85.22 | 63,238 |
| 2019-01-22 | $92.52 | $92.70 | $92.50 | $92.52 | $85.03 | 10,453 |
| 2019-01-18 | $92.29 | $92.76 | $92.29 | $92.56 | $85.07 | 8,294 |
| 2019-01-17 | $91.95 | $92.16 | $91.94 | $92.13 | $84.68 | 24,889 |
| 2019-01-16 | $91.80 | $91.95 | $91.70 | $91.86 | $84.43 | 5,911 |
| 2019-01-15 | $91.59 | $91.75 | $91.47 | $91.63 | $84.22 | 1,050,351 |
| 2019-01-14 | $91.43 | $91.63 | $91.37 | $91.37 | $83.98 | 27,261 |
| 2019-01-11 | $91.45 | $91.75 | $91.45 | $91.61 | $84.20 | 10,190 |
| 2019-01-10 | $91.60 | $91.73 | $91.48 | $91.61 | $84.20 | 11,346 |
| 2019-01-09 | $91.79 | $91.84 | $91.62 | $91.83 | $84.40 | 28,014 |
| 2019-01-08 | $91.21 | $91.47 | $91.21 | $91.44 | $84.04 | 5,248 |
| 2019-01-07 | $90.81 | $91.24 | $90.81 | $91.14 | $83.76 | 6,142 |
| 2019-01-04 | $90.40 | $90.89 | $90.40 | $90.68 | $83.35 | 13,660 |
| 2019-01-03 | $90.83 | $90.83 | $90.17 | $90.21 | $82.91 | 30,293 |
| 2019-01-02 | $90.82 | $90.93 | $90.81 | $90.82 | $83.48 | 12,895 |
| 2018-12-31 | $90.70 | $90.83 | $90.61 | $90.67 | $83.34 | 20,556 |
| 2018-12-28 | $90.86 | $90.86 | $90.55 | $90.69 | $83.35 | 9,749 |
| 2018-12-27 | $90.84 | $91.13 | $90.80 | $90.89 | $83.29 | 5,171 |
| 2018-12-26 | $90.93 | $91.24 | $90.75 | $91.11 | $83.49 | 19,441 |
| 2018-12-24 | $91.33 | $91.33 | $90.90 | $90.91 | $83.31 | 13,776 |
| 2018-12-21 | $91.77 | $91.77 | $91.11 | $91.33 | $83.69 | 6,895 |
| 2018-12-20 | $91.42 | $91.72 | $91.16 | $91.37 | $83.73 | 28,080 |
| 2018-12-19 | $91.99 | $92.16 | $91.63 | $91.63 | $83.97 | 7,016 |
| 2018-12-18 | $92.07 | $92.28 | $92.03 | $92.20 | $84.49 | 9,690 |
| 2018-12-17 | $92.45 | $92.45 | $91.92 | $92.03 | $84.33 | 29,247 |
| 2018-12-14 | $92.45 | $92.45 | $92.21 | $92.28 | $84.56 | 1,763 |
| 2018-12-13 | $92.38 | $92.64 | $92.37 | $92.45 | $84.72 | 4,881 |
| 2018-12-12 | $92.00 | $92.32 | $92.00 | $92.13 | $84.43 | 5,089 |
| 2018-12-11 | $91.90 | $91.93 | $91.62 | $91.75 | $84.08 | 23,218 |
| 2018-12-10 | $91.54 | $91.83 | $91.41 | $91.71 | $84.04 | 32,238 |
| 2018-12-07 | $91.88 | $92.05 | $91.65 | $91.79 | $84.11 | 10,047 |
| 2018-12-06 | $91.73 | $92.01 | $91.38 | $91.76 | $84.08 | 56,205 |
| 2018-12-04 | $92.15 | $92.27 | $91.72 | $91.77 | $84.10 | 82,374 |
| 2018-12-03 | $94.12 | $94.25 | $94.00 | $94.16 | $84.57 | 20,538 |
| 2018-11-30 | $93.85 | $93.97 | $93.69 | $93.76 | $84.21 | 18,726 |
| 2018-11-29 | $94.15 | $94.33 | $93.85 | $94.05 | $84.48 | 127,894 |
| 2018-11-28 | $94.26 | $94.56 | $94.22 | $94.52 | $84.89 | 5,679 |
| 2018-11-27 | $94.47 | $94.50 | $94.32 | $94.32 | $84.72 | 4,335 |
| 2018-11-26 | $94.77 | $94.81 | $94.53 | $94.53 | $84.91 | 8,264 |
| 2018-11-23 | $94.51 | $94.51 | $94.32 | $94.39 | $84.78 | 13,635 |
| 2018-11-21 | $94.34 | $94.67 | $94.32 | $94.32 | $84.72 | 6,430 |
| 2018-11-20 | $94.19 | $94.44 | $94.11 | $94.24 | $84.64 | 11,026 |
| 2018-11-19 | $94.78 | $94.78 | $94.37 | $94.40 | $84.79 | 8,422 |
| 2018-11-16 | $94.68 | $94.70 | $94.55 | $94.68 | $85.04 | 8,459 |
| 2018-11-15 | $95.16 | $95.16 | $94.56 | $94.89 | $85.23 | 9,549 |
| 2018-11-14 | $95.26 | $95.83 | $94.99 | $95.11 | $85.43 | 13,499 |
| 2018-11-13 | $95.82 | $95.93 | $95.69 | $95.79 | $86.04 | 5,645 |
| 2018-11-12 | $95.80 | $95.80 | $95.55 | $95.75 | $86.00 | 6,511 |
| 2018-11-09 | $96.21 | $96.21 | $95.87 | $95.99 | $86.22 | 10,723 |
| 2018-11-08 | $96.37 | $96.44 | $96.25 | $96.32 | $86.51 | 254,818 |
| 2018-11-07 | $96.42 | $96.47 | $96.22 | $96.47 | $86.65 | 36,439 |
| 2018-11-06 | $96.03 | $96.21 | $96.00 | $96.21 | $86.41 | 14,591 |
| 2018-11-05 | $95.85 | $95.97 | $95.76 | $95.94 | $86.17 | 59,923 |
| 2018-11-02 | $95.78 | $95.97 | $95.72 | $95.90 | $86.14 | 8,133 |
| 2018-11-01 | $95.81 | $96.05 | $95.70 | $96.05 | $86.03 | 18,351 |
| 2018-10-31 | $95.76 | $95.94 | $95.76 | $95.87 | $85.87 | 9,600 |
| 2018-10-30 | $95.82 | $95.84 | $95.61 | $95.84 | $85.84 | 4,890 |
| 2018-10-29 | $95.73 | $95.77 | $95.43 | $95.64 | $85.66 | 18,510 |
| 2018-10-26 | $96.00 | $96.01 | $95.80 | $95.80 | $85.80 | 5,062 |
| 2018-10-25 | $95.95 | $96.15 | $95.95 | $96.00 | $85.98 | 13,097 |
| 2018-10-24 | $96.37 | $96.37 | $96.03 | $96.03 | $86.01 | 2,620 |
| 2018-10-23 | $96.16 | $96.28 | $96.00 | $96.17 | $86.14 | 6,772 |
| 2018-10-22 | $96.58 | $96.58 | $96.32 | $96.44 | $86.38 | 10,443 |
| 2018-10-19 | $96.53 | $96.53 | $96.37 | $96.50 | $86.43 | 20,546 |
| 2018-10-18 | $96.55 | $96.55 | $96.31 | $96.39 | $86.33 | 17,795 |
| 2018-10-17 | $96.58 | $96.60 | $96.41 | $96.51 | $86.44 | 16,262 |
| 2018-10-16 | $96.49 | $96.65 | $96.34 | $96.62 | $86.54 | 31,180 |
| 2018-10-15 | $96.46 | $96.49 | $96.34 | $96.37 | $86.32 | 17,749 |
| 2018-10-12 | $96.60 | $96.60 | $96.40 | $96.59 | $86.51 | 4,149 |
| 2018-10-11 | $96.55 | $96.66 | $96.42 | $96.50 | $86.43 | 117,187 |
| 2018-10-10 | $96.74 | $96.74 | $96.43 | $96.46 | $86.40 | 15,768 |
| 2018-10-09 | $96.63 | $96.65 | $96.59 | $96.59 | $86.51 | 13,496 |
| 2018-10-08 | $96.70 | $96.70 | $96.55 | $96.60 | $86.52 | 16,506 |
| 2018-10-05 | $96.77 | $96.78 | $96.59 | $96.71 | $86.62 | 27,978 |
| 2018-10-04 | $96.97 | $96.97 | $96.75 | $96.75 | $86.66 | 120,967 |
| 2018-10-03 | $96.90 | $96.97 | $96.81 | $96.96 | $86.84 | 22,362 |
| 2018-10-02 | $97.02 | $97.02 | $96.75 | $96.75 | $86.66 | 156,204 |
| 2018-10-01 | $97.19 | $97.26 | $97.12 | $97.25 | $86.88 | 118,620 |
| 2018-09-28 | $97.14 | $97.16 | $97.04 | $97.16 | $86.79 | 7,669 |
| 2018-09-27 | $97.07 | $97.20 | $97.06 | $97.08 | $86.72 | 105,647 |
| 2018-09-26 | $97.05 | $97.17 | $97.01 | $97.04 | $86.69 | 536,116 |
| 2018-09-25 | $96.80 | $96.86 | $96.77 | $96.85 | $86.52 | 120,069 |
| 2018-09-24 | $97.02 | $97.02 | $96.84 | $96.90 | $86.56 | 3,959 |
| 2018-09-21 | $97.13 | $97.15 | $97.03 | $97.05 | $86.70 | 22,597 |
| 2018-09-20 | $96.88 | $97.06 | $96.88 | $96.98 | $86.63 | 170,002 |
| 2018-09-19 | $96.80 | $96.81 | $96.69 | $96.71 | $86.39 | 45,140 |
| 2018-09-18 | $96.76 | $96.83 | $96.76 | $96.78 | $86.46 | 20,608 |
| 2018-09-17 | $96.86 | $96.86 | $96.75 | $96.81 | $86.48 | 23,986 |
| 2018-09-14 | $96.86 | $96.86 | $96.75 | $96.75 | $86.43 | 19,863 |
| 2018-09-13 | $96.68 | $96.77 | $96.59 | $96.77 | $86.45 | 4,838 |
| 2018-09-12 | $96.58 | $96.88 | $96.52 | $96.60 | $86.29 | 40,545 |
| 2018-09-11 | $96.39 | $96.56 | $96.36 | $96.53 | $86.23 | 23,890 |
| 2018-09-10 | $96.19 | $96.41 | $96.19 | $96.31 | $86.04 | 10,625 |
| 2018-09-07 | $96.13 | $96.21 | $96.12 | $96.21 | $85.95 | 47,082 |
| 2018-09-06 | $96.17 | $96.17 | $96.03 | $96.13 | $85.87 | 11,990 |
| 2018-09-05 | $96.10 | $96.10 | $95.96 | $96.03 | $85.78 | 87,655 |
| 2018-09-04 | $97.00 | $97.00 | $96.19 | $96.32 | $85.81 | 29,300 |
| 2018-08-31 | $96.38 | $96.38 | $96.17 | $96.23 | $85.73 | 4,151 |
| 2018-08-30 | $96.55 | $96.55 | $96.30 | $96.34 | $85.83 | 8,611 |
| 2018-08-29 | $96.46 | $96.48 | $96.40 | $96.41 | $85.89 | 3,401 |
| 2018-08-28 | $96.68 | $96.68 | $96.50 | $96.56 | $86.02 | 15,722 |
| 2018-08-27 | $96.57 | $96.69 | $96.57 | $96.64 | $86.09 | 12,688 |
| 2018-08-24 | $96.48 | $96.53 | $96.41 | $96.49 | $85.96 | 13,923 |
| 2018-08-23 | $96.54 | $96.54 | $96.40 | $96.40 | $85.88 | 6,326 |
| 2018-08-22 | $96.49 | $96.50 | $96.36 | $96.39 | $85.87 | 13,365 |
| 2018-08-21 | $96.69 | $96.73 | $96.57 | $96.58 | $86.04 | 19,503 |
| 2018-08-20 | $96.78 | $96.78 | $96.66 | $96.71 | $86.16 | 4,019 |
| 2018-08-17 | $96.71 | $96.73 | $96.59 | $96.70 | $86.15 | 5,182 |
| 2018-08-16 | $96.50 | $96.60 | $96.48 | $96.59 | $86.05 | 32,381 |
| 2018-08-15 | $96.41 | $96.44 | $96.28 | $96.44 | $85.92 | 8,591 |
| 2018-08-14 | $96.32 | $96.41 | $96.32 | $96.40 | $85.88 | 1,669 |
| 2018-08-13 | $96.21 | $96.23 | $96.15 | $96.22 | $85.72 | 5,053 |
| 2018-08-10 | $96.19 | $96.29 | $96.10 | $96.27 | $85.76 | 20,975 |
| 2018-08-09 | $96.60 | $96.63 | $96.50 | $96.50 | $85.97 | 5,671 |
| 2018-08-08 | $96.76 | $96.81 | $96.76 | $96.76 | $86.20 | 111,100 |
| 2018-08-07 | $97.10 | $97.10 | $96.95 | $96.95 | $86.37 | 212,983 |
| 2018-08-06 | $97.08 | $97.10 | $97.00 | $97.10 | $86.50 | 5,566 |
| 2018-08-03 | $96.97 | $97.47 | $96.94 | $97.02 | $86.43 | 16,826 |
| 2018-08-02 | $96.95 | $96.99 | $96.77 | $96.95 | $86.37 | 24,851 |
| 2018-08-01 | $97.15 | $97.23 | $97.06 | $97.06 | $86.24 | 4,814 |
| 2018-07-31 | $97.18 | $97.20 | $97.14 | $97.14 | $86.31 | 7,587 |
| 2018-07-30 | $97.01 | $97.01 | $96.85 | $96.92 | $86.11 | 4,821 |
| 2018-07-27 | $96.99 | $96.99 | $96.84 | $96.95 | $86.14 | 10,185 |
| 2018-07-26 | $96.83 | $96.86 | $96.77 | $96.84 | $86.04 | 2,651 |
| 2018-07-25 | $96.57 | $96.74 | $96.49 | $96.74 | $85.95 | 16,605 |
| 2018-07-24 | $96.40 | $96.51 | $96.40 | $96.51 | $85.75 | 2,759 |
| 2018-07-23 | $96.25 | $96.34 | $96.21 | $96.34 | $85.60 | 5,613 |
| 2018-07-20 | $96.15 | $96.30 | $96.14 | $96.30 | $85.56 | 3,845 |
| 2018-07-19 | $96.28 | $96.31 | $96.20 | $96.25 | $85.52 | 5,040 |
| 2018-07-18 | $96.24 | $96.26 | $96.21 | $96.26 | $85.53 | 3,169 |
| 2018-07-17 | $96.26 | $96.27 | $96.17 | $96.23 | $85.50 | 16,059 |
| 2018-07-16 | $96.26 | $96.26 | $96.15 | $96.15 | $85.43 | 4,005 |
| 2018-07-13 | $96.30 | $96.34 | $96.28 | $96.29 | $85.55 | 6,031 |
| 2018-07-12 | $96.27 | $96.35 | $96.24 | $96.29 | $85.55 | 2,292 |
| 2018-07-11 | $96.08 | $96.14 | $96.03 | $96.13 | $85.41 | 7,364 |
| 2018-07-10 | $96.19 | $96.23 | $96.06 | $96.14 | $85.42 | 21,470 |
| 2018-07-09 | $95.98 | $96.13 | $95.98 | $96.08 | $85.37 | 6,716 |
| 2018-07-06 | $95.83 | $95.89 | $95.78 | $95.86 | $85.17 | 12,490 |
| 2018-07-05 | $95.75 | $95.79 | $95.68 | $95.79 | $85.10 | 12,151 |
| 2018-07-03 | $95.45 | $95.60 | $95.45 | $95.54 | $84.89 | 1,690 |
| 2018-07-02 | $95.55 | $95.71 | $95.55 | $95.66 | $84.76 | 4,127 |
| 2018-06-29 | $95.53 | $95.58 | $95.52 | $95.53 | $84.65 | 3,192 |
| 2018-06-28 | $95.38 | $95.38 | $95.26 | $95.30 | $84.44 | 3,951 |
| 2018-06-27 | $95.36 | $95.47 | $95.27 | $95.39 | $84.52 | 13,018 |
| 2018-06-26 | $95.35 | $95.46 | $95.26 | $95.42 | $84.55 | 10,648 |
| 2018-06-25 | $95.44 | $95.44 | $95.06 | $95.15 | $84.31 | 3,999 |
| 2018-06-22 | $95.43 | $95.45 | $95.35 | $95.45 | $84.58 | 4,299 |
| 2018-06-21 | $95.40 | $95.45 | $95.21 | $95.21 | $84.36 | 9,556 |
| 2018-06-20 | $95.86 | $95.88 | $95.61 | $95.61 | $84.72 | 21,367 |
| 2018-06-19 | $95.85 | $95.86 | $95.75 | $95.75 | $84.84 | 9,939 |
| 2018-06-18 | $96.07 | $96.07 | $95.89 | $96.06 | $85.12 | 6,352 |
| 2018-06-15 | $96.33 | $96.33 | $96.16 | $96.19 | $85.23 | 9,519 |
| 2018-06-14 | $96.42 | $96.42 | $96.25 | $96.39 | $85.41 | 16,171 |
| 2018-06-13 | $96.12 | $96.25 | $96.11 | $96.16 | $85.21 | 7,624 |
| 2018-06-12 | $96.20 | $96.24 | $96.08 | $96.16 | $85.20 | 17,820 |
| 2018-06-11 | $96.21 | $96.21 | $96.05 | $96.11 | $85.16 | 8,133 |
| 2018-06-08 | $96.04 | $96.12 | $96.00 | $96.02 | $85.08 | 10,082 |
| 2018-06-07 | $96.13 | $96.18 | $96.00 | $96.09 | $85.14 | 9,506 |
| 2018-06-06 | $96.10 | $96.34 | $96.00 | $96.00 | $85.06 | 23,092 |
| 2018-06-05 | $96.28 | $96.28 | $96.09 | $96.09 | $85.14 | 21,447 |
| 2018-06-04 | $96.22 | $96.27 | $96.09 | $96.12 | $85.17 | 18,809 |
| 2018-06-01 | $96.11 | $96.30 | $96.11 | $96.20 | $85.01 | 6,953 |
| 2018-05-31 | $95.97 | $96.10 | $95.87 | $95.91 | $84.75 | 9,377 |
| 2018-05-30 | $96.04 | $96.09 | $95.79 | $95.91 | $84.75 | 35,823 |
| 2018-05-29 | $96.28 | $96.28 | $96.06 | $96.17 | $84.98 | 10,331 |
| 2018-05-25 | $96.63 | $96.63 | $96.42 | $96.55 | $85.32 | 26,103 |
| 2018-05-24 | $96.68 | $96.68 | $96.46 | $96.53 | $85.30 | 6,372 |
| 2018-05-23 | $96.53 | $96.63 | $96.50 | $96.61 | $85.37 | 36,409 |
| 2018-05-22 | $96.62 | $96.76 | $96.62 | $96.71 | $85.46 | 78,437 |
| 2018-05-21 | $96.75 | $96.75 | $96.60 | $96.60 | $85.36 | 12,018 |
| 2018-05-18 | $96.63 | $96.69 | $96.53 | $96.69 | $85.44 | 11,494 |
| 2018-05-17 | $96.66 | $96.76 | $96.63 | $96.65 | $85.40 | 13,517 |
| 2018-05-16 | $96.70 | $96.70 | $96.52 | $96.64 | $85.40 | 5,095 |
| 2018-05-15 | $96.72 | $96.72 | $96.48 | $96.51 | $85.28 | 5,877 |
| 2018-05-14 | $96.79 | $96.86 | $96.75 | $96.83 | $85.56 | 10,566 |
| 2018-05-11 | $96.82 | $96.86 | $96.67 | $96.86 | $85.59 | 52,038 |
| 2018-05-10 | $96.60 | $96.77 | $96.60 | $96.71 | $85.46 | 40,924 |
| 2018-05-09 | $96.25 | $96.51 | $96.25 | $96.41 | $85.20 | 4,533 |
| 2018-05-08 | $96.22 | $96.22 | $96.11 | $96.20 | $85.01 | 5,660 |
| 2018-05-07 | $96.17 | $96.18 | $96.05 | $96.15 | $84.96 | 6,886 |
| 2018-05-04 | $96.05 | $96.10 | $96.04 | $96.10 | $84.92 | 5,173 |
| 2018-05-03 | $96.26 | $96.26 | $96.03 | $96.08 | $84.90 | 11,083 |
| 2018-05-02 | $96.30 | $96.30 | $96.19 | $96.24 | $85.04 | 6,350 |
| 2018-05-01 | $96.50 | $96.53 | $96.30 | $96.43 | $85.00 | 2,389 |
| 2018-04-30 | $96.76 | $96.77 | $96.54 | $96.58 | $85.13 | 4,517 |
| 2018-04-27 | $96.70 | $96.86 | $96.69 | $96.85 | $85.37 | 2,600 |
| 2018-04-26 | $96.68 | $96.93 | $96.68 | $96.89 | $85.40 | 3,487 |
| 2018-04-25 | $96.68 | $96.68 | $96.50 | $96.62 | $85.16 | 14,484 |
| 2018-04-24 | $97.03 | $97.03 | $96.65 | $96.78 | $85.31 | 37,723 |
| 2018-04-23 | $96.81 | $96.90 | $96.77 | $96.86 | $85.38 | 6,120 |
| 2018-04-20 | $96.94 | $96.94 | $96.71 | $96.73 | $85.26 | 5,848 |
| 2018-04-19 | $96.89 | $96.94 | $96.78 | $96.93 | $85.44 | 5,196 |
| 2018-04-18 | $97.10 | $97.10 | $96.92 | $96.95 | $85.46 | 10,449 |
| 2018-04-17 | $97.22 | $97.22 | $96.98 | $96.98 | $85.48 | 8,325 |
| 2018-04-16 | $97.27 | $97.30 | $97.13 | $97.30 | $85.76 | 12,300 |
| 2018-04-13 | $97.17 | $97.26 | $97.08 | $97.18 | $85.66 | 11,400 |
| 2018-04-12 | $97.23 | $97.24 | $97.13 | $97.20 | $85.68 | 2,636 |
| 2018-04-11 | $96.88 | $97.00 | $96.88 | $96.97 | $85.47 | 2,663 |
| 2018-04-10 | $97.04 | $97.06 | $96.90 | $97.06 | $85.55 | 5,406 |
| 2018-04-09 | $96.89 | $96.91 | $96.85 | $96.90 | $85.41 | 1,673 |
| 2018-04-06 | $96.77 | $96.86 | $96.65 | $96.80 | $85.32 | 62,543 |
| 2018-04-05 | $96.61 | $96.77 | $96.61 | $96.74 | $85.27 | 1,058,445 |
| 2018-04-04 | $96.40 | $96.52 | $96.40 | $96.52 | $85.07 | 1,567 |
| 2018-04-03 | $96.37 | $96.37 | $96.37 | $96.37 | $84.95 | 884 |
| 2018-04-02 | $96.67 | $96.67 | $96.54 | $96.58 | $84.90 | 2,206 |
| 2018-03-29 | $96.64 | $96.72 | $96.62 | $96.71 | $85.02 | 3,084 |
| 2018-03-28 | $96.27 | $96.60 | $96.27 | $96.60 | $84.92 | 2,491 |
| 2018-03-27 | $96.42 | $96.48 | $96.30 | $96.34 | $84.69 | 4,649 |
| 2018-03-26 | $96.50 | $96.63 | $96.50 | $96.63 | $84.95 | 3,600 |
| 2018-03-23 | $96.71 | $96.80 | $96.13 | $96.13 | $84.51 | 8,501 |
| 2018-03-22 | $96.71 | $96.80 | $96.58 | $96.69 | $85.00 | 6,446 |
| 2018-03-21 | $96.78 | $96.78 | $96.54 | $96.60 | $84.92 | 3,910 |
| 2018-03-20 | $96.82 | $96.82 | $96.67 | $96.69 | $85.00 | 4,528 |
| 2018-03-19 | $97.19 | $97.19 | $96.94 | $97.01 | $85.28 | 13,191 |
| 2018-03-16 | $97.10 | $97.11 | $97.04 | $97.04 | $85.31 | 7,250 |
| 2018-03-15 | $96.79 | $96.97 | $96.77 | $96.94 | $85.22 | 6,803 |
| 2018-03-14 | $97.01 | $97.01 | $96.82 | $96.84 | $85.13 | 4,147 |
| 2018-03-13 | $96.92 | $96.92 | $96.67 | $96.73 | $85.04 | 24,064 |
| 2018-03-12 | $96.87 | $96.88 | $96.75 | $96.78 | $85.08 | 4,149 |
| 2018-03-09 | $97.02 | $97.06 | $96.81 | $96.93 | $85.21 | 14,590 |
| 2018-03-08 | $96.86 | $96.95 | $96.82 | $96.82 | $85.11 | 19,009 |
| 2018-03-07 | $96.72 | $96.82 | $96.70 | $96.76 | $85.06 | 13,556 |
| 2018-03-06 | $96.89 | $96.89 | $96.73 | $96.75 | $85.05 | 5,217 |
| 2018-03-05 | $96.66 | $96.76 | $96.60 | $96.68 | $84.99 | 2,762 |
| 2018-03-02 | $96.46 | $96.61 | $96.42 | $96.50 | $84.83 | 12,352 |
| 2018-03-01 | $97.27 | $97.27 | $96.93 | $96.99 | $85.08 | 9,556 |
| 2018-02-28 | $97.52 | $97.53 | $97.40 | $97.49 | $85.51 | 8,432 |
| 2018-02-27 | $97.35 | $97.39 | $97.25 | $97.25 | $85.30 | 4,950 |
| 2018-02-26 | $97.61 | $97.61 | $97.49 | $97.55 | $85.57 | 8,905 |
| 2018-02-23 | $97.53 | $97.57 | $97.45 | $97.52 | $85.54 | 10,233 |
| 2018-02-22 | $97.75 | $97.82 | $97.57 | $97.58 | $85.59 | 10,071 |
| 2018-02-21 | $97.68 | $97.73 | $97.47 | $97.47 | $85.50 | 5,452 |
| 2018-02-20 | $97.74 | $97.82 | $97.68 | $97.68 | $85.68 | 9,493 |
| 2018-02-16 | $97.70 | $97.75 | $97.64 | $97.75 | $85.74 | 2,318 |
| 2018-02-15 | $97.69 | $97.79 | $97.62 | $97.79 | $85.78 | 8,555 |
| 2018-02-14 | $97.11 | $97.41 | $97.11 | $97.35 | $85.39 | 7,155 |
| 2018-02-13 | $97.12 | $97.12 | $97.00 | $97.10 | $85.17 | 7,385 |
| 2018-02-12 | $97.30 | $97.30 | $97.00 | $97.04 | $85.12 | 6,967 |
| 2018-02-09 | $97.56 | $97.56 | $97.20 | $97.49 | $85.52 | 7,374 |
| 2018-02-08 | $98.03 | $98.03 | $97.45 | $97.45 | $85.48 | 5,364 |
| 2018-02-07 | $97.90 | $98.00 | $97.73 | $97.82 | $85.80 | 9,997 |
| 2018-02-06 | $98.14 | $99.18 | $98.02 | $98.27 | $86.20 | 11,414 |
| 2018-02-05 | $98.44 | $98.45 | $98.13 | $98.32 | $86.24 | 23,997 |
| 2018-02-02 | $98.41 | $98.41 | $98.13 | $98.17 | $86.11 | 6,714 |
| 2018-02-01 | $98.65 | $98.87 | $98.62 | $98.72 | $86.42 | 71,204 |
| 2018-01-31 | $98.43 | $98.60 | $98.39 | $98.54 | $86.26 | 8,084 |
| 2018-01-30 | $98.55 | $98.55 | $98.36 | $98.41 | $86.15 | 7,847 |
| 2018-01-29 | $98.46 | $98.62 | $98.45 | $98.53 | $86.26 | 10,051 |
| 2018-01-26 | $98.41 | $98.50 | $98.33 | $98.50 | $86.23 | 5,882 |
| 2018-01-25 | $98.30 | $98.43 | $98.12 | $98.36 | $86.10 | 8,507 |
| 2018-01-24 | $98.07 | $98.14 | $97.97 | $98.14 | $85.91 | 6,216 |
| 2018-01-23 | $98.01 | $98.21 | $98.01 | $98.21 | $85.97 | 10,508 |
| 2018-01-22 | $97.89 | $97.94 | $97.85 | $97.85 | $85.66 | 10,883 |
| 2018-01-19 | $97.69 | $97.70 | $97.56 | $97.69 | $85.52 | 7,094 |
| 2018-01-18 | $97.81 | $97.97 | $97.73 | $97.82 | $85.63 | 22,761 |
| 2018-01-17 | $97.78 | $97.78 | $97.66 | $97.72 | $85.55 | 20,701 |
| 2018-01-16 | $97.66 | $97.83 | $97.66 | $97.75 | $85.57 | 5,134 |
| 2018-01-12 | $97.60 | $97.68 | $97.51 | $97.64 | $85.48 | 4,416 |
| 2018-01-11 | $97.47 | $97.69 | $97.47 | $97.64 | $85.48 | 5,733 |
| 2018-01-10 | $97.39 | $97.55 | $97.39 | $97.54 | $85.39 | 5,156 |
| 2018-01-09 | $97.36 | $97.43 | $97.33 | $97.41 | $85.27 | 2,186 |
| 2018-01-08 | $97.29 | $97.34 | $97.18 | $97.32 | $85.20 | 10,207 |
| 2018-01-05 | $97.19 | $97.26 | $97.10 | $97.26 | $85.14 | 7,137 |
| 2018-01-04 | $97.17 | $97.17 | $96.98 | $96.99 | $84.91 | 6,379 |
| 2018-01-03 | $96.89 | $97.10 | $96.89 | $97.01 | $84.92 | 14,357 |
| 2018-01-02 | $97.10 | $97.10 | $96.88 | $96.97 | $84.89 | 9,015 |
| 2017-12-29 | $97.27 | $97.33 | $97.15 | $97.33 | $85.20 | 2,801 |
| 2017-12-28 | $97.18 | $97.18 | $97.07 | $97.15 | $85.05 | 1,640 |
| 2017-12-27 | $97.16 | $97.23 | $97.16 | $97.21 | $84.95 | 5,177 |
| 2017-12-26 | $97.29 | $97.34 | $97.24 | $97.33 | $85.06 | 7,945 |
| 2017-12-22 | $97.24 | $97.26 | $97.11 | $97.18 | $84.93 | 8,362 |
| 2017-12-21 | $97.18 | $97.18 | $97.04 | $97.04 | $84.80 | 3,177 |
| 2017-12-20 | $97.11 | $97.22 | $97.11 | $97.17 | $84.92 | 16,241 |
| 2017-12-19 | $97.10 | $97.10 | $96.93 | $97.00 | $84.77 | 56,223 |
| 2017-12-18 | $97.02 | $97.05 | $96.96 | $96.99 | $84.76 | 3,437 |
| 2017-12-15 | $97.02 | $97.07 | $97.01 | $97.01 | $84.78 | 1,789 |
| 2017-12-14 | $96.98 | $97.03 | $96.89 | $96.99 | $84.76 | 12,750 |
| 2017-12-13 | $97.06 | $97.06 | $96.96 | $96.96 | $84.73 | 5,933 |
| 2017-12-12 | $96.96 | $96.96 | $96.88 | $96.94 | $84.71 | 20,545 |
| 2017-12-11 | $96.83 | $96.97 | $96.83 | $96.97 | $84.74 | 4,980 |
| 2017-12-08 | $96.87 | $96.90 | $96.80 | $96.85 | $84.64 | 3,991 |
| 2017-12-07 | $96.83 | $96.83 | $96.83 | $96.83 | $84.61 | 267 |
| 2017-12-06 | $96.82 | $96.83 | $96.80 | $96.83 | $84.62 | 1,813 |
| 2017-12-05 | $96.89 | $96.90 | $96.81 | $96.84 | $84.63 | 7,744 |
| 2017-12-04 | $96.58 | $96.61 | $96.54 | $96.58 | $84.40 | 1,235 |
| 2017-12-01 | $96.71 | $96.72 | $96.59 | $96.66 | $84.26 | 2,310 |
| 2017-11-30 | $96.65 | $96.69 | $96.62 | $96.64 | $84.25 | 1,750 |
| 2017-11-29 | $96.51 | $96.58 | $96.51 | $96.58 | $84.20 | 2,344 |
| 2017-11-28 | $96.47 | $96.56 | $96.43 | $96.55 | $84.17 | 2,914 |
| 2017-11-27 | $96.62 | $96.62 | $96.50 | $96.55 | $84.17 | 12,740 |
| 2017-11-24 | $96.60 | $96.68 | $96.59 | $96.68 | $84.28 | 705 |
| 2017-11-22 | $96.48 | $96.67 | $96.48 | $96.62 | $84.23 | 3,621 |
| 2017-11-21 | $96.55 | $96.57 | $96.46 | $96.56 | $84.18 | 2,148 |
| 2017-11-20 | $96.17 | $96.33 | $96.17 | $96.20 | $83.86 | 3,475 |
| 2017-11-17 | $96.05 | $96.09 | $95.99 | $96.03 | $83.72 | 2,987 |
| 2017-11-16 | $96.05 | $96.12 | $96.03 | $96.12 | $83.80 | 2,263 |
| 2017-11-15 | $95.75 | $95.96 | $95.61 | $95.96 | $83.66 | 2,419 |
| 2017-11-14 | $95.80 | $95.93 | $95.80 | $95.91 | $83.61 | 3,559 |
| 2017-11-13 | $95.98 | $96.01 | $95.92 | $95.94 | $83.64 | 1,739 |
| 2017-11-10 | $95.86 | $96.00 | $95.84 | $96.00 | $83.69 | 2,433 |
| 2017-11-09 | $96.01 | $96.01 | $95.90 | $95.92 | $83.62 | 1,669 |
| 2017-11-08 | $96.18 | $96.18 | $96.10 | $96.13 | $83.80 | 1,443 |
| 2017-11-07 | $96.32 | $96.32 | $96.06 | $96.19 | $83.86 | 9,291 |
| 2017-11-06 | $96.48 | $96.49 | $96.41 | $96.43 | $84.07 | 1,453 |
| 2017-11-03 | $96.53 | $96.53 | $96.46 | $96.48 | $84.11 | 1,331 |
| 2017-11-02 | $96.50 | $96.53 | $96.44 | $96.53 | $84.15 | 14,805 |
| 2017-11-01 | $96.73 | $96.73 | $96.66 | $96.72 | $84.13 | 920 |
| 2017-10-31 | $96.80 | $96.81 | $96.72 | $96.73 | $84.14 | 1,718 |
| 2017-10-30 | $96.81 | $96.92 | $96.81 | $96.85 | $84.24 | 1,545 |
| 2017-10-27 | $96.89 | $96.91 | $96.80 | $96.88 | $84.27 | 7,777 |
| 2017-10-26 | $96.94 | $96.96 | $96.84 | $96.87 | $84.26 | 1,964 |
| 2017-10-25 | $96.63 | $96.70 | $96.63 | $96.63 | $84.05 | 2,252 |
| 2017-10-24 | $96.63 | $96.85 | $96.63 | $96.80 | $84.20 | 9,587 |
| 2017-10-23 | $96.67 | $96.70 | $96.66 | $96.68 | $84.10 | 3,023 |
| 2017-10-20 | $96.64 | $96.64 | $96.61 | $96.62 | $84.04 | 1,429 |
| 2017-10-19 | $96.48 | $96.58 | $96.48 | $96.50 | $83.94 | 3,743 |
| 2017-10-18 | $96.30 | $96.45 | $96.30 | $96.45 | $83.89 | 702 |
| 2017-10-17 | $96.35 | $96.43 | $96.35 | $96.35 | $83.81 | 2,101 |
| 2017-10-16 | $96.23 | $96.30 | $96.23 | $96.23 | $83.70 | 1,354 |
| 2017-10-13 | $96.28 | $96.38 | $96.28 | $96.33 | $83.79 | 760 |
| 2017-10-12 | $96.22 | $96.24 | $96.19 | $96.24 | $83.72 | 4,222 |
| 2017-10-11 | $96.42 | $96.42 | $96.21 | $96.28 | $83.75 | 2,626 |
| 2017-10-10 | $96.47 | $96.47 | $96.47 | $96.47 | $83.91 | 378 |
| 2017-10-09 | $96.46 | $96.46 | $96.34 | $96.34 | $83.80 | 2,631 |
| 2017-10-06 | $96.35 | $96.41 | $96.30 | $96.40 | $83.85 | 6,305 |
| 2017-10-05 | $96.38 | $96.41 | $96.32 | $96.36 | $83.82 | 6,791 |
| 2017-10-04 | $96.41 | $96.41 | $96.29 | $96.35 | $83.81 | 7,582 |
| 2017-10-03 | $96.23 | $96.32 | $96.13 | $96.32 | $83.78 | 19,789 |
| 2017-10-02 | $96.30 | $96.30 | $96.30 | $96.30 | $83.60 | 1,239 |
| 2017-09-29 | $96.14 | $96.19 | $96.14 | $96.16 | $83.47 | 2,696 |
| 2017-09-28 | $96.05 | $96.06 | $95.98 | $96.06 | $83.39 | 6,236 |
| 2017-09-27 | $95.78 | $95.88 | $95.78 | $95.86 | $83.21 | 9,894 |
| 2017-09-26 | $95.68 | $95.71 | $95.68 | $95.71 | $83.09 | 487 |
| 2017-09-25 | $95.77 | $95.78 | $95.71 | $95.75 | $83.12 | 2,021 |
| 2017-09-22 | $95.74 | $95.74 | $95.61 | $95.69 | $83.06 | 6,245 |
| 2017-09-21 | $95.67 | $95.67 | $95.67 | $95.67 | $83.05 | 1,314 |
| 2017-09-20 | $95.49 | $95.50 | $95.41 | $95.41 | $82.82 | 3,831 |
| 2017-09-19 | $95.46 | $95.56 | $95.40 | $95.50 | $82.90 | 6,623 |
| 2017-09-18 | $95.28 | $95.30 | $95.25 | $95.30 | $82.73 | 2,793 |
| 2017-09-15 | $95.19 | $95.38 | $95.19 | $95.32 | $82.74 | 3,129 |
| 2017-09-14 | $94.98 | $95.06 | $94.98 | $95.03 | $82.49 | 2,127 |
| 2017-09-13 | $94.71 | $94.78 | $94.71 | $94.75 | $82.25 | 1,265 |
| 2017-09-12 | $94.54 | $94.69 | $94.52 | $94.69 | $82.20 | 4,810 |
| 2017-09-11 | $94.38 | $94.64 | $94.38 | $94.52 | $82.05 | 9,851 |
| 2017-09-08 | $94.68 | $94.68 | $94.50 | $94.50 | $82.03 | 1,945 |
| 2017-09-07 | $94.73 | $94.73 | $94.62 | $94.68 | $82.19 | 3,344 |
| 2017-09-06 | $94.59 | $94.64 | $94.59 | $94.62 | $82.14 | 1,140 |
| 2017-09-05 | $94.82 | $94.94 | $94.81 | $94.83 | $82.16 | 30,458 |
| 2017-09-01 | $95.00 | $95.00 | $94.91 | $94.91 | $82.23 | 838 |
| 2017-08-31 | $95.09 | $95.09 | $95.04 | $95.04 | $82.35 | 3,086 |
| 2017-08-30 | $94.90 | $94.95 | $94.90 | $94.90 | $82.23 | 17,320 |
| 2017-08-29 | $94.79 | $94.84 | $94.76 | $94.82 | $82.16 | 2,717 |
| 2017-08-28 | $94.94 | $94.94 | $94.94 | $94.94 | $82.26 | 817 |
| 2017-08-25 | $94.98 | $94.99 | $94.96 | $94.96 | $82.28 | 1,260 |
| 2017-08-24 | $94.88 | $94.91 | $94.88 | $94.91 | $82.23 | 3,296 |
| 2017-08-23 | $94.93 | $95.00 | $94.93 | $94.98 | $82.29 | 13,399 |
| 2017-08-22 | $94.74 | $94.84 | $94.74 | $94.81 | $82.15 | 2,581 |
| 2017-08-21 | $94.91 | $94.91 | $94.82 | $94.83 | $82.16 | 45,573 |
| 2017-08-18 | $95.00 | $95.00 | $94.94 | $94.94 | $82.26 | 545 |
| 2017-08-17 | $95.00 | $95.00 | $94.88 | $94.97 | $82.28 | 3,806 |
| 2017-08-16 | $95.20 | $95.26 | $95.13 | $95.13 | $82.42 | 1,467 |
| 2017-08-15 | $94.92 | $94.99 | $94.92 | $94.99 | $82.30 | 1,315 |
| 2017-08-14 | $94.81 | $94.98 | $94.81 | $94.98 | $82.29 | 1,287 |
| 2017-08-11 | $94.74 | $94.87 | $94.74 | $94.87 | $82.20 | 3,428 |
| 2017-08-10 | $95.00 | $95.00 | $94.68 | $94.68 | $82.03 | 4,182 |
| 2017-08-09 | $95.20 | $95.20 | $95.09 | $95.18 | $82.47 | 2,118 |
| 2017-08-08 | $95.50 | $95.50 | $95.20 | $95.20 | $82.49 | 5,833 |
| 2017-08-07 | $95.61 | $95.61 | $95.51 | $95.51 | $82.75 | 1,976 |
| 2017-08-04 | $95.54 | $95.63 | $95.54 | $95.57 | $82.80 | 2,273 |
| 2017-08-03 | $95.66 | $95.66 | $95.55 | $95.55 | $82.79 | 2,877 |
| 2017-08-02 | $95.75 | $95.75 | $95.65 | $95.65 | $82.88 | 4,022 |
| 2017-08-01 | $95.91 | $95.91 | $95.91 | $95.91 | $82.93 | 372 |
| 2017-07-31 | $95.92 | $95.93 | $95.82 | $95.92 | $82.94 | 2,195 |
| 2017-07-28 | $95.96 | $95.98 | $95.93 | $95.94 | $82.96 | 2,050 |
| 2017-07-27 | $95.98 | $95.99 | $95.88 | $95.94 | $82.96 | 5,928 |
| 2017-07-26 | $96.00 | $96.03 | $95.92 | $95.95 | $82.97 | 2,465 |
| 2017-07-25 | $95.96 | $95.96 | $95.91 | $95.91 | $82.93 | 789 |
| 2017-07-24 | $95.95 | $96.00 | $95.84 | $96.00 | $83.01 | 12,314 |
| 2017-07-21 | $96.00 | $96.04 | $95.95 | $96.04 | $83.04 | 7,003 |
| 2017-07-20 | $95.89 | $95.89 | $95.85 | $95.88 | $82.90 | 979 |
| 2017-07-19 | $95.72 | $95.73 | $95.69 | $95.73 | $82.77 | 2,189 |
| 2017-07-18 | $95.69 | $95.69 | $95.62 | $95.62 | $82.68 | 1,910 |
| 2017-07-17 | $95.73 | $95.74 | $95.63 | $95.74 | $82.78 | 908 |
| 2017-07-14 | $95.74 | $95.76 | $95.64 | $95.71 | $82.76 | 3,608 |
| 2017-07-13 | $95.78 | $95.79 | $95.65 | $95.75 | $82.79 | 1,363 |
| 2017-07-12 | $95.75 | $95.75 | $95.63 | $95.63 | $82.69 | 1,715 |
| 2017-07-11 | $95.52 | $95.62 | $95.51 | $95.62 | $82.68 | 3,310 |
| 2017-07-10 | $95.75 | $95.75 | $95.65 | $95.71 | $82.76 | 2,044 |
| 2017-07-07 | $95.55 | $95.73 | $95.55 | $95.62 | $82.68 | 4,942 |
| 2017-07-06 | $95.68 | $95.68 | $95.56 | $95.68 | $82.73 | 4,995 |
| 2017-07-05 | $95.75 | $95.80 | $95.60 | $95.80 | $82.68 | 4,572 |
| 2017-07-03 | $95.86 | $95.86 | $95.63 | $95.83 | $82.71 | 2,377 |
| 2017-06-30 | $95.62 | $95.62 | $95.44 | $95.49 | $82.41 | 8,150 |
| 2017-06-29 | $95.44 | $95.49 | $95.37 | $95.37 | $82.31 | 1,904 |
| 2017-06-28 | $95.21 | $95.37 | $95.21 | $95.29 | $82.24 | 1,625 |
| 2017-06-27 | $95.39 | $95.39 | $95.16 | $95.27 | $82.22 | 4,099 |
| 2017-06-26 | $95.29 | $95.29 | $95.05 | $95.10 | $82.08 | 3,499 |
| 2017-06-23 | $95.04 | $95.04 | $94.86 | $94.86 | $81.87 | 2,495 |
| 2017-06-22 | $95.10 | $95.10 | $94.92 | $94.98 | $81.97 | 12,438 |
| 2017-06-21 | $95.01 | $95.15 | $95.01 | $95.09 | $82.07 | 1,913 |
| 2017-06-20 | $94.95 | $95.11 | $94.95 | $95.11 | $82.08 | 6,506 |
| 2017-06-19 | $94.99 | $94.99 | $94.89 | $94.89 | $81.89 | 3,373 |
| 2017-06-16 | $95.17 | $95.17 | $94.97 | $94.97 | $81.96 | 10,252 |
| 2017-06-15 | $95.00 | $95.00 | $94.87 | $94.99 | $81.98 | 10,625 |
| 2017-06-14 | $94.81 | $95.08 | $94.81 | $95.08 | $82.06 | 2,125 |
| 2017-06-13 | $94.76 | $94.76 | $94.76 | $94.76 | $81.78 | 663 |
| 2017-06-12 | $94.63 | $94.63 | $94.60 | $94.61 | $81.65 | 1,148 |
| 2017-06-09 | $94.64 | $94.71 | $94.64 | $94.71 | $81.74 | 743 |
| 2017-06-08 | $94.64 | $94.70 | $94.56 | $94.66 | $81.70 | 2,812 |
| 2017-06-07 | $94.59 | $94.70 | $94.54 | $94.60 | $81.65 | 4,235 |
| 2017-06-06 | $94.56 | $94.60 | $94.55 | $94.55 | $81.60 | 1,498 |
| 2017-06-05 | $94.60 | $94.60 | $94.43 | $94.56 | $81.61 | 2,086 |
| 2017-06-02 | $94.58 | $94.60 | $94.49 | $94.60 | $81.65 | 12,850 |
| 2017-06-01 | $94.55 | $94.64 | $94.46 | $94.50 | $81.39 | 1,463 |
| 2017-05-31 | $94.67 | $94.67 | $94.49 | $94.57 | $81.45 | 1,501 |
| 2017-05-30 | $94.90 | $94.90 | $94.63 | $94.66 | $81.53 | 5,200 |
| 2017-05-26 | $94.68 | $94.68 | $94.60 | $94.65 | $81.52 | 2,474 |
| 2017-05-25 | $94.61 | $94.73 | $94.56 | $94.56 | $81.44 | 4,594 |
| 2017-05-24 | $94.44 | $94.64 | $94.42 | $94.46 | $81.36 | 7,034 |
| 2017-05-23 | $94.69 | $94.71 | $94.60 | $94.60 | $81.48 | 19,948 |
| 2017-05-22 | $94.72 | $94.72 | $94.66 | $94.70 | $81.57 | 4,285 |
| 2017-05-19 | $94.58 | $94.58 | $94.48 | $94.56 | $81.45 | 5,200 |
| 2017-05-18 | $94.37 | $94.40 | $94.20 | $94.40 | $81.31 | 8,268 |
| 2017-05-17 | $94.59 | $94.60 | $94.45 | $94.53 | $81.42 | 7,732 |
| 2017-05-16 | $94.47 | $94.54 | $94.45 | $94.53 | $81.42 | 16,821 |
| 2017-05-15 | $94.52 | $94.66 | $94.52 | $94.61 | $81.49 | 11,698 |
| 2017-05-12 | $94.57 | $94.58 | $94.50 | $94.58 | $81.46 | 3,486 |
| 2017-05-11 | $94.35 | $94.56 | $94.35 | $94.55 | $81.44 | 3,352 |
| 2017-05-10 | $94.66 | $94.69 | $94.50 | $94.69 | $81.56 | 1,529 |
| 2017-05-09 | $94.44 | $94.47 | $94.35 | $94.42 | $81.32 | 1,831 |
| 2017-05-08 | $94.30 | $94.40 | $94.30 | $94.37 | $81.28 | 19,181 |
| 2017-05-05 | $94.38 | $94.41 | $94.30 | $94.41 | $81.31 | 7,256 |
| 2017-05-04 | $94.29 | $94.34 | $94.26 | $94.33 | $81.25 | 3,338 |
| 2017-05-03 | $94.21 | $94.44 | $94.21 | $94.28 | $81.20 | 21,156 |
| 2017-05-02 | $94.36 | $94.40 | $94.29 | $94.39 | $81.30 | 2,682 |
| 2017-05-01 | $94.29 | $94.37 | $94.28 | $94.28 | $81.04 | 16,201 |
| 2017-04-28 | $94.56 | $94.56 | $94.36 | $94.47 | $81.20 | 6,388 |
| 2017-04-27 | $94.55 | $94.68 | $94.41 | $94.65 | $81.36 | 3,524 |
| 2017-04-26 | $94.48 | $94.59 | $94.34 | $94.52 | $81.24 | 3,139 |
| 2017-04-25 | $94.50 | $94.54 | $94.31 | $94.40 | $81.14 | 3,025 |
| 2017-04-24 | $94.26 | $94.45 | $94.26 | $94.37 | $81.11 | 7,084 |
| 2017-04-21 | $94.38 | $94.38 | $94.22 | $94.25 | $81.01 | 1,926 |
| 2017-04-20 | $94.30 | $94.30 | $94.07 | $94.11 | $80.89 | 10,289 |
| 2017-04-19 | $94.30 | $94.30 | $94.30 | $94.30 | $81.06 | 531 |
| 2017-04-18 | $94.33 | $94.33 | $94.20 | $94.30 | $81.06 | 1,116 |
| 2017-04-17 | $94.49 | $94.49 | $94.10 | $94.21 | $80.98 | 5,038 |
| 2017-04-13 | $94.65 | $94.65 | $94.33 | $94.33 | $81.08 | 7,384 |
| 2017-04-12 | $94.16 | $94.39 | $94.16 | $94.31 | $81.06 | 5,328 |
| 2017-04-11 | $94.19 | $94.45 | $94.18 | $94.45 | $81.18 | 2,172 |
| 2017-04-10 | $94.49 | $94.49 | $94.24 | $94.31 | $81.06 | 1,822 |
| 2017-04-07 | $94.26 | $94.50 | $94.26 | $94.36 | $81.11 | 2,618 |
| 2017-04-06 | $94.58 | $94.60 | $94.32 | $94.34 | $81.09 | 6,474 |
| 2017-04-05 | $94.47 | $94.47 | $94.18 | $94.30 | $81.06 | 11,811 |
| 2017-04-04 | $94.45 | $94.57 | $94.45 | $94.55 | $81.27 | 2,092 |
| 2017-04-03 | $94.76 | $94.76 | $94.63 | $94.63 | $81.17 | 623 |
| 2017-03-31 | $94.80 | $94.80 | $94.62 | $94.74 | $81.26 | 850 |
| 2017-03-30 | $94.74 | $94.74 | $94.66 | $94.70 | $81.23 | 1,025 |
| 2017-03-29 | $94.56 | $94.64 | $94.43 | $94.64 | $81.18 | 6,054 |
| 2017-03-28 | $94.52 | $94.54 | $94.37 | $94.54 | $81.09 | 570 |
| 2017-03-27 | $94.52 | $94.59 | $94.43 | $94.56 | $81.11 | 7,337 |
| 2017-03-24 | $94.53 | $94.59 | $94.52 | $94.59 | $81.13 | 1,319 |
| 2017-03-23 | $94.49 | $94.49 | $94.37 | $94.43 | $81.00 | 3,535 |
| 2017-03-22 | $94.51 | $94.55 | $94.40 | $94.55 | $81.10 | 3,216 |
| 2017-03-21 | $94.36 | $94.44 | $94.25 | $94.37 | $80.95 | 3,082 |
| 2017-03-20 | $94.56 | $94.61 | $94.46 | $94.46 | $81.02 | 5,123 |
| 2017-03-17 | $94.39 | $94.47 | $94.32 | $94.47 | $81.03 | 3,069 |
| 2017-03-16 | $94.58 | $94.61 | $94.50 | $94.57 | $81.12 | 2,638 |
| 2017-03-15 | $94.34 | $94.55 | $94.29 | $94.36 | $80.94 | 5,852 |
| 2017-03-14 | $94.39 | $94.39 | $93.95 | $93.96 | $80.59 | 4,446 |
| 2017-03-13 | $94.47 | $94.47 | $94.18 | $94.18 | $80.78 | 96,942 |
| 2017-03-10 | $94.08 | $94.22 | $94.08 | $94.16 | $80.76 | 2,042 |
| 2017-03-09 | $94.26 | $94.26 | $93.94 | $94.01 | $80.64 | 10,793 |
| 2017-03-08 | $94.35 | $94.40 | $94.25 | $94.35 | $80.93 | 4,457 |
| 2017-03-07 | $94.70 | $94.70 | $94.37 | $94.44 | $81.01 | 5,852 |
| 2017-03-06 | $95.12 | $95.12 | $94.80 | $94.85 | $81.35 | 4,737 |
| 2017-03-03 | $95.03 | $95.03 | $94.75 | $94.82 | $81.33 | 7,511 |
| 2017-03-02 | $94.96 | $94.96 | $94.78 | $94.92 | $81.42 | 3,873 |
| 2017-03-01 | $94.99 | $95.03 | $94.91 | $94.95 | $81.28 | 8,816 |
| 2017-02-28 | $94.86 | $95.00 | $94.80 | $94.86 | $81.20 | 3,326 |
| 2017-02-27 | $94.93 | $94.95 | $94.81 | $94.89 | $81.23 | 6,119 |
| 2017-02-24 | $94.66 | $94.96 | $94.66 | $94.80 | $81.15 | 8,473 |
| 2017-02-23 | $94.83 | $94.98 | $94.72 | $94.73 | $81.09 | 3,098 |
| 2017-02-22 | $94.85 | $94.85 | $94.63 | $94.70 | $81.07 | 3,052 |
| 2017-02-21 | $94.62 | $94.79 | $94.49 | $94.63 | $81.01 | 6,624 |
| 2017-02-17 | $94.67 | $94.67 | $94.28 | $94.41 | $80.82 | 3,638 |
| 2017-02-16 | $94.57 | $94.57 | $94.28 | $94.28 | $80.71 | 33,604 |
| 2017-02-15 | $94.32 | $94.42 | $94.14 | $94.28 | $80.71 | 20,253 |
| 2017-02-14 | $94.38 | $94.43 | $94.23 | $94.23 | $80.67 | 12,995 |
| 2017-02-13 | $93.97 | $94.31 | $93.97 | $94.23 | $80.67 | 3,085 |
| 2017-02-10 | $94.00 | $94.19 | $94.00 | $94.18 | $80.62 | 6,908 |
| 2017-02-09 | $94.04 | $94.18 | $94.03 | $94.15 | $80.60 | 2,034 |
| 2017-02-08 | $94.00 | $94.30 | $94.00 | $94.25 | $80.68 | 4,380 |
| 2017-02-07 | $94.46 | $94.46 | $94.20 | $94.21 | $80.65 | 3,150 |
| 2017-02-06 | $94.34 | $94.45 | $94.28 | $94.43 | $80.84 | 2,254 |
| 2017-02-03 | $93.95 | $94.13 | $93.95 | $94.08 | $80.54 | 1,616 |
| 2017-02-02 | $94.23 | $94.24 | $94.10 | $94.23 | $80.67 | 6,632 |
| 2017-02-01 | $94.17 | $94.31 | $94.12 | $94.31 | $80.59 | 725 |
| 2017-01-31 | $94.25 | $94.30 | $94.17 | $94.30 | $80.58 | 11,025 |
| 2017-01-30 | $94.57 | $94.57 | $94.20 | $94.33 | $80.61 | 8,144 |
| 2017-01-27 | $94.49 | $94.49 | $94.21 | $94.47 | $80.73 | 1,718 |
| 2017-01-26 | $94.38 | $94.54 | $94.38 | $94.53 | $80.78 | 4,368 |
| 2017-01-25 | $94.31 | $94.39 | $94.20 | $94.26 | $80.55 | 1,707 |
| 2017-01-24 | $94.12 | $94.29 | $94.12 | $94.18 | $80.48 | 759 |
| 2017-01-23 | $94.30 | $94.30 | $94.23 | $94.30 | $80.58 | 909 |
| 2017-01-20 | $94.11 | $94.15 | $93.84 | $94.15 | $80.45 | 2,778 |
| 2017-01-19 | $93.83 | $93.83 | $93.60 | $93.70 | $80.07 | 1,518 |
| 2017-01-18 | $93.90 | $93.90 | $93.78 | $93.81 | $80.16 | 1,946 |
| 2017-01-17 | $94.10 | $94.10 | $93.69 | $93.93 | $80.27 | 2,848 |
| 2017-01-13 | $93.84 | $93.94 | $93.59 | $93.94 | $80.27 | 3,103 |
| 2017-01-12 | $93.80 | $93.94 | $93.80 | $93.87 | $80.21 | 1,617 |
| 2017-01-11 | $93.79 | $93.79 | $93.66 | $93.66 | $80.03 | 726 |
| 2017-01-10 | $94.02 | $94.02 | $93.72 | $93.82 | $80.17 | 10,004 |
| 2017-01-09 | $94.12 | $94.12 | $93.71 | $93.71 | $80.08 | 20,671 |
| 2017-01-06 | $93.69 | $93.95 | $93.69 | $93.84 | $80.19 | 24,884 |
| 2017-01-05 | $94.10 | $94.11 | $93.90 | $93.93 | $80.26 | 1,168 |
| 2017-01-04 | $94.06 | $94.06 | $93.69 | $93.72 | $80.09 | 4,435 |
| 2017-01-03 | $94.00 | $94.04 | $93.80 | $94.04 | $80.36 | 2,057 |
| 2016-12-30 | $94.26 | $94.26 | $93.91 | $94.07 | $80.38 | 4,786 |
| 2016-12-29 | $94.09 | $94.17 | $93.89 | $93.89 | $80.23 | 14,623 |
| 2016-12-28 | $94.31 | $94.31 | $94.10 | $94.12 | $80.43 | 1,812 |
| 2016-12-27 | $94.18 | $95.01 | $93.84 | $95.00 | $80.98 | 31,713 |
| 2016-12-23 | $94.30 | $94.31 | $94.16 | $94.30 | $80.38 | 4,329 |
| 2016-12-22 | $94.23 | $94.33 | $94.21 | $94.32 | $80.40 | 20,274 |
| 2016-12-21 | $94.20 | $94.27 | $93.93 | $94.20 | $80.30 | 5,143 |
| 2016-12-20 | $93.81 | $94.17 | $93.81 | $94.03 | $80.15 | 5,701 |
| 2016-12-19 | $94.32 | $94.32 | $93.80 | $94.14 | $80.25 | 1,418 |
| 2016-12-16 | $93.86 | $93.99 | $93.76 | $93.78 | $79.94 | 1,885 |
| 2016-12-15 | $93.71 | $93.80 | $93.56 | $93.74 | $79.91 | 3,091 |
| 2016-12-14 | $93.55 | $93.76 | $93.50 | $93.50 | $79.70 | 13,790 |
| 2016-12-13 | $93.30 | $93.62 | $93.30 | $93.56 | $79.75 | 24,521 |
| 2016-12-12 | $93.38 | $93.38 | $93.20 | $93.30 | $79.53 | 2,614 |
| 2016-12-09 | $93.18 | $93.18 | $93.08 | $93.11 | $79.37 | 1,115 |
| 2016-12-08 | $93.06 | $93.24 | $92.90 | $93.15 | $79.40 | 5,035 |
| 2016-12-07 | $92.91 | $93.20 | $92.91 | $93.20 | $79.45 | 20,791 |
| 2016-12-06 | $93.02 | $93.11 | $92.90 | $92.95 | $79.23 | 3,282 |
| 2016-12-05 | $93.01 | $93.02 | $92.73 | $93.02 | $79.29 | 5,555 |
| 2016-12-02 | $92.73 | $92.87 | $92.57 | $92.68 | $79.00 | 6,199 |
| 2016-12-01 | $92.95 | $93.00 | $92.85 | $92.85 | $78.84 | 31,138 |
| 2016-11-30 | $92.90 | $92.95 | $92.85 | $92.92 | $78.90 | 2,394 |
| 2016-11-29 | $92.95 | $92.99 | $92.88 | $92.90 | $78.88 | 3,773 |
| 2016-11-28 | $93.05 | $93.05 | $92.88 | $93.05 | $79.01 | 2,148 |
| 2016-11-25 | $92.94 | $92.94 | $92.78 | $92.80 | $78.79 | 5,931 |
| 2016-11-23 | $92.78 | $92.84 | $92.78 | $92.80 | $78.79 | 1,501 |
| 2016-11-22 | $92.99 | $92.99 | $92.71 | $92.71 | $78.72 | 2,237 |
| 2016-11-21 | $92.72 | $92.86 | $92.70 | $92.82 | $78.81 | 4,017 |
| 2016-11-18 | $92.94 | $92.94 | $92.50 | $92.59 | $78.62 | 2,120 |
| 2016-11-17 | $93.13 | $93.19 | $92.92 | $92.93 | $78.90 | 6,546 |
| 2016-11-16 | $93.21 | $93.21 | $92.88 | $93.05 | $79.01 | 2,036 |
| 2016-11-15 | $92.82 | $93.07 | $92.78 | $92.78 | $78.78 | 2,076 |
| 2016-11-14 | $92.45 | $92.65 | $92.15 | $92.36 | $78.42 | 11,044 |
| 2016-11-11 | $93.06 | $93.23 | $92.65 | $92.65 | $78.67 | 11,486 |
| 2016-11-10 | $93.10 | $93.24 | $92.99 | $93.24 | $79.16 | 14,778 |
| 2016-11-09 | $92.48 | $92.85 | $92.46 | $92.85 | $78.84 | 14,014 |
| 2016-11-08 | $92.34 | $92.34 | $92.14 | $92.14 | $78.23 | 93,986 |
| 2016-11-07 | $92.18 | $92.18 | $92.03 | $92.03 | $78.14 | 888 |
| 2016-11-04 | $92.39 | $92.39 | $92.27 | $92.35 | $78.41 | 1,383 |
| 2016-11-03 | $92.09 | $92.18 | $91.98 | $92.00 | $78.12 | 2,033 |
| 2016-11-02 | $92.43 | $92.51 | $92.25 | $92.36 | $78.42 | 11,153 |
| 2016-11-01 | $92.52 | $92.52 | $92.14 | $92.42 | $78.41 | 1,667 |
| 2016-10-31 | $92.75 | $92.75 | $92.61 | $92.68 | $78.63 | 627 |
| 2016-10-28 | $92.72 | $92.72 | $92.52 | $92.60 | $78.57 | 843 |
| 2016-10-27 | $92.29 | $92.30 | $92.14 | $92.22 | $78.24 | 994 |
| 2016-10-26 | $92.34 | $92.46 | $92.34 | $92.39 | $78.39 | 726 |
| 2016-10-25 | $92.69 | $92.76 | $92.69 | $92.76 | $78.70 | 442 |
| 2016-10-24 | $92.77 | $92.77 | $92.51 | $92.51 | $78.49 | 1,748 |
| 2016-10-21 | $92.82 | $92.88 | $92.70 | $92.83 | $78.76 | 1,252 |
| 2016-10-20 | $92.80 | $92.80 | $92.80 | $92.80 | $78.73 | 349 |
| 2016-10-19 | $92.85 | $92.89 | $92.78 | $92.85 | $78.77 | 1,426 |
| 2016-10-18 | $92.77 | $92.77 | $92.77 | $92.77 | $78.71 | 617 |
| 2016-10-17 | $92.86 | $92.89 | $92.77 | $92.77 | $78.71 | 39,810 |
| 2016-10-14 | $92.53 | $92.53 | $92.26 | $92.30 | $78.31 | 48,960 |
| 2016-10-13 | $92.84 | $92.95 | $92.84 | $92.95 | $78.86 | 1,550 |
| 2016-10-12 | $92.42 | $92.47 | $92.41 | $92.46 | $78.44 | 934 |
| 2016-10-11 | $92.31 | $92.42 | $92.31 | $92.39 | $78.39 | 3,986 |
| 2016-10-10 | $92.27 | $92.52 | $92.27 | $92.52 | $78.49 | 894 |
| 2016-10-07 | $92.59 | $92.61 | $92.37 | $92.58 | $78.54 | 37,644 |
| 2016-10-06 | $92.02 | $92.14 | $92.02 | $92.11 | $78.15 | 5,286 |
| 2016-10-05 | $92.12 | $92.12 | $92.10 | $92.10 | $78.14 | 414 |
| 2016-10-04 | $92.25 | $92.25 | $91.77 | $91.77 | $77.86 | 4,784 |
| 2016-10-03 | $92.62 | $92.62 | $92.43 | $92.46 | $78.17 | 2,921 |
| 2016-09-30 | $92.06 | $92.54 | $92.06 | $92.24 | $77.99 | 38,673 |
| 2016-09-29 | $92.37 | $92.38 | $92.32 | $92.38 | $78.11 | 8,680 |
| 2016-09-28 | $92.37 | $92.37 | $92.37 | $92.37 | $78.10 | 214 |
| 2016-09-27 | $92.37 | $92.37 | $92.37 | $92.37 | $78.10 | 437 |
| 2016-09-26 | $92.35 | $92.35 | $92.29 | $92.34 | $78.07 | 737 |
| 2016-09-23 | $92.50 | $92.53 | $92.50 | $92.50 | $78.21 | 1,167 |
| 2016-09-22 | $92.66 | $92.66 | $92.60 | $92.66 | $78.34 | 1,004 |
| 2016-09-21 | $92.20 | $92.25 | $92.20 | $92.25 | $78.00 | 1,869 |
| 2016-09-20 | $92.06 | $92.23 | $92.06 | $92.15 | $77.91 | 2,782 |
| 2016-09-19 | $92.15 | $92.18 | $92.08 | $92.15 | $77.92 | 6,797 |
| 2016-09-16 | $92.01 | $92.05 | $91.93 | $92.05 | $77.83 | 9,774 |
| 2016-09-15 | $91.80 | $92.00 | $91.80 | $91.99 | $77.78 | 2,719 |
| 2016-09-14 | $92.10 | $92.10 | $92.10 | $92.10 | $77.87 | 643 |
| 2016-09-13 | $91.87 | $92.02 | $91.87 | $92.02 | $77.80 | 689 |
| 2016-09-12 | $92.11 | $92.11 | $92.11 | $92.11 | $77.88 | 578 |
| 2016-09-09 | $92.07 | $92.07 | $91.96 | $91.96 | $77.75 | 1,143 |
| 2016-09-08 | $92.32 | $92.32 | $92.27 | $92.27 | $78.02 | 699 |
| 2016-09-07 | $92.47 | $92.47 | $92.45 | $92.45 | $78.17 | 814 |
| 2016-09-06 | $92.56 | $92.56 | $92.53 | $92.53 | $78.23 | 697 |
| 2016-09-02 | $92.46 | $92.46 | $92.46 | $92.46 | $78.17 | 323 |
| 2016-09-01 | $92.60 | $92.71 | $92.58 | $92.63 | $78.18 | 923 |
| 2016-08-31 | $92.66 | $92.66 | $92.66 | $92.66 | $78.20 | 275 |
| 2016-08-30 | $92.76 | $92.76 | $92.72 | $92.72 | $78.26 | 383 |
| 2016-08-29 | $92.93 | $92.93 | $92.93 | $92.93 | $78.43 | 427 |
| 2016-08-26 | $92.64 | $92.64 | $92.64 | $92.64 | $78.19 | 193 |
| 2016-08-25 | $92.69 | $92.69 | $92.55 | $92.64 | $78.19 | 580 |
| 2016-08-24 | $92.77 | $92.77 | $92.63 | $92.70 | $78.24 | 1,169 |
| 2016-08-23 | $92.68 | $92.68 | $92.63 | $92.63 | $78.18 | 652 |
| 2016-08-22 | $92.74 | $92.74 | $92.74 | $92.74 | $78.27 | 384 |
| 2016-08-19 | $92.71 | $92.71 | $92.63 | $92.63 | $78.18 | 543 |
| 2016-08-18 | $92.70 | $92.74 | $92.68 | $92.68 | $78.22 | 2,523 |
| 2016-08-17 | $92.60 | $92.60 | $92.34 | $92.46 | $78.03 | 1,923 |
| 2016-08-16 | $92.43 | $92.43 | $92.43 | $92.43 | $78.01 | 392 |
| 2016-08-15 | $92.44 | $92.53 | $92.43 | $92.43 | $78.01 | 1,560 |
| 2016-08-12 | $92.65 | $92.65 | $92.57 | $92.57 | $78.13 | 435 |
| 2016-08-11 | $92.48 | $92.57 | $92.44 | $92.57 | $78.12 | 2,414 |
| 2016-08-10 | $92.58 | $92.58 | $92.58 | $92.58 | $78.13 | 663 |
| 2016-08-09 | $92.57 | $92.61 | $92.41 | $92.55 | $78.11 | 6,048 |
| 2016-08-08 | $92.12 | $92.12 | $92.12 | $92.12 | $77.75 | 181 |
| 2016-08-05 | $92.12 | $92.12 | $92.12 | $92.12 | $77.75 | 562 |
| 2016-08-04 | $92.07 | $92.17 | $91.97 | $92.17 | $77.79 | 2,125 |
| 2016-08-03 | $92.00 | $92.00 | $92.00 | $92.00 | $77.65 | 578 |
| 2016-08-02 | $92.00 | $92.01 | $91.84 | $91.84 | $77.51 | 568 |
| 2016-08-01 | $92.39 | $92.39 | $92.25 | $92.25 | $77.71 | 1,227 |
| 2016-07-29 | $92.42 | $92.59 | $92.42 | $92.59 | $77.99 | 406 |
| 2016-07-28 | $92.90 | $92.90 | $92.67 | $92.67 | $78.06 | 1,663 |
| 2016-07-27 | $92.56 | $92.85 | $92.56 | $92.85 | $78.21 | 669 |
| 2016-07-26 | $92.78 | $92.96 | $92.78 | $92.87 | $78.23 | 746 |
| 2016-07-25 | $92.96 | $92.96 | $92.71 | $92.71 | $78.09 | 788 |
| 2016-07-22 | $93.04 | $93.04 | $93.03 | $93.04 | $78.37 | 1,167 |
| 2016-07-21 | $92.72 | $92.72 | $92.72 | $92.72 | $78.10 | 264 |
| 2016-07-20 | $92.69 | $92.69 | $92.57 | $92.57 | $77.98 | 952 |
| 2016-07-19 | $92.65 | $92.65 | $92.43 | $92.43 | $77.86 | 1,330 |
| 2016-07-18 | $92.52 | $92.55 | $92.52 | $92.55 | $77.95 | 565 |
| 2016-07-15 | $92.40 | $92.54 | $92.39 | $92.43 | $77.86 | 2,391 |
| 2016-07-14 | $92.45 | $92.45 | $92.38 | $92.38 | $77.82 | 897 |
| 2016-07-13 | $92.46 | $92.46 | $92.32 | $92.45 | $77.87 | 929 |
| 2016-07-12 | $92.57 | $92.58 | $92.30 | $92.33 | $77.77 | 4,176 |
| 2016-07-11 | $92.52 | $92.60 | $92.43 | $92.59 | $77.99 | 1,616 |
| 2016-07-08 | $92.18 | $92.30 | $92.16 | $92.16 | $77.63 | 492 |
| 2016-07-07 | $92.19 | $92.19 | $92.02 | $92.02 | $77.51 | 966 |
| 2016-07-06 | $91.90 | $91.96 | $91.73 | $91.96 | $77.46 | 647 |
| 2016-07-05 | $91.78 | $91.95 | $91.78 | $91.95 | $77.34 | 14,392 |
| 2016-07-01 | $92.14 | $92.14 | $92.08 | $92.14 | $77.50 | 857 |
| 2016-06-30 | $91.35 | $91.35 | $91.22 | $91.26 | $76.76 | 775 |
| 2016-06-29 | $91.44 | $91.44 | $91.21 | $91.21 | $76.72 | 2,741 |
| 2016-06-28 | $90.94 | $91.23 | $90.94 | $90.99 | $76.54 | 1,241 |
| 2016-06-27 | $90.97 | $91.24 | $90.94 | $91.15 | $76.67 | 3,703 |
| 2016-06-24 | $91.67 | $91.67 | $91.42 | $91.42 | $76.90 | 959 |
| 2016-06-23 | $92.00 | $92.00 | $91.88 | $91.99 | $77.38 | 1,635 |
| 2016-06-22 | $91.58 | $91.65 | $91.49 | $91.64 | $77.08 | 2,918 |
| 2016-06-21 | $91.23 | $91.52 | $91.23 | $91.39 | $76.88 | 3,736 |
| 2016-06-20 | $91.11 | $91.11 | $91.11 | $91.11 | $76.64 | 409 |
| 2016-06-17 | $90.95 | $91.11 | $90.88 | $91.11 | $76.64 | 10,209 |
| 2016-06-16 | $91.09 | $91.09 | $91.09 | $91.09 | $76.62 | 341 |
| 2016-06-15 | $91.29 | $91.39 | $90.86 | $91.39 | $76.87 | 1,373 |
| 2016-06-14 | $91.01 | $91.24 | $91.01 | $91.24 | $76.75 | 944 |
| 2016-06-13 | $91.23 | $91.46 | $91.23 | $91.43 | $76.91 | 2,853 |
| 2016-06-10 | $91.40 | $91.50 | $91.40 | $91.50 | $76.97 | 1,437 |
| 2016-06-09 | $91.86 | $91.86 | $91.71 | $91.71 | $77.14 | 2,258 |
| 2016-06-08 | $91.69 | $91.71 | $91.62 | $91.71 | $77.15 | 1,948 |
| 2016-06-07 | $91.66 | $91.80 | $91.52 | $91.52 | $76.98 | 3,778 |
| 2016-06-06 | $91.56 | $91.69 | $91.45 | $91.52 | $76.98 | 1,467 |
| 2016-06-03 | $91.80 | $91.87 | $91.54 | $91.54 | $77.00 | 2,762 |
| 2016-06-02 | $91.40 | $91.80 | $91.40 | $91.80 | $77.22 | 4,531 |
| 2016-06-01 | $91.44 | $91.82 | $91.44 | $91.72 | $76.98 | 879 |
| 2016-05-31 | $91.77 | $91.77 | $91.77 | $91.77 | $77.03 | 235 |
| 2016-05-27 | $91.47 | $91.77 | $91.47 | $91.77 | $77.03 | 1,690 |
| 2016-05-26 | $91.57 | $91.74 | $91.57 | $91.74 | $77.00 | 474 |
| 2016-05-25 | $91.59 | $91.59 | $91.47 | $91.51 | $76.80 | 2,112 |
| 2016-05-24 | $91.56 | $91.56 | $91.37 | $91.37 | $76.69 | 717 |
| 2016-05-23 | $91.33 | $91.33 | $91.33 | $91.33 | $76.65 | 524 |
| 2016-05-20 | $91.13 | $91.51 | $91.13 | $91.50 | $76.80 | 3,611 |
| 2016-05-19 | $91.20 | $91.40 | $91.18 | $91.30 | $76.63 | 17,023 |
| 2016-05-18 | $91.27 | $91.42 | $91.19 | $91.20 | $76.55 | 5,415 |
| 2016-05-17 | $91.34 | $91.34 | $91.34 | $91.34 | $76.67 | 156 |
| 2016-05-16 | $91.32 | $91.34 | $91.32 | $91.34 | $76.67 | 350 |
| 2016-05-13 | $91.20 | $91.56 | $91.20 | $91.56 | $76.85 | 4,492 |
| 2016-05-12 | $91.10 | $91.10 | $91.10 | $91.10 | $76.46 | 313 |
| 2016-05-11 | $91.17 | $91.44 | $90.50 | $91.10 | $76.46 | 12,315 |
| 2016-05-10 | $91.35 | $91.44 | $91.35 | $91.40 | $76.72 | 584 |
| 2016-05-09 | $91.72 | $91.72 | $91.72 | $91.72 | $76.98 | 186 |
| 2016-05-06 | $91.80 | $91.82 | $91.50 | $91.72 | $76.98 | 2,069 |
| 2016-05-05 | $91.92 | $91.92 | $91.64 | $91.83 | $77.08 | 1,853 |
| 2016-05-04 | $92.12 | $92.12 | $91.95 | $92.06 | $77.27 | 1,327 |
| 2016-05-03 | $92.25 | $92.25 | $92.05 | $92.05 | $77.26 | 676 |
| 2016-05-02 | $92.33 | $92.65 | $92.33 | $92.45 | $77.50 | 492 |
| 2016-04-29 | $92.30 | $92.30 | $92.11 | $92.26 | $77.34 | 1,147 |
| 2016-04-28 | $92.45 | $92.45 | $92.45 | $92.45 | $77.50 | 1,053 |
| 2016-04-27 | $92.20 | $92.38 | $92.00 | $92.38 | $77.44 | 707 |
| 2016-04-26 | $92.22 | $92.25 | $92.03 | $92.03 | $77.15 | 852 |
| 2016-04-25 | $92.17 | $92.26 | $92.17 | $92.26 | $77.34 | 60,395 |
| 2016-04-22 | $92.25 | $92.25 | $92.21 | $92.21 | $77.30 | 392 |
| 2016-04-21 | $91.98 | $91.98 | $91.98 | $91.98 | $77.11 | 1,538 |
| 2016-04-20 | $91.43 | $91.93 | $91.43 | $91.93 | $77.07 | 1,179 |
| 2016-04-19 | $91.27 | $91.47 | $91.27 | $91.47 | $76.68 | 574 |
| 2016-04-18 | $91.42 | $91.42 | $91.14 | $91.16 | $76.42 | 36,963 |
| 2016-04-15 | $91.38 | $91.38 | $90.96 | $90.96 | $76.26 | 1,018 |
| 2016-04-14 | $90.90 | $91.01 | $90.90 | $91.01 | $76.29 | 574 |
| 2016-04-13 | $90.77 | $91.14 | $90.77 | $90.85 | $76.16 | 712 |
| 2016-04-12 | $90.47 | $90.97 | $90.47 | $90.70 | $76.03 | 2,977 |
| 2016-04-11 | $90.97 | $90.98 | $90.75 | $90.75 | $76.08 | 1,119 |
| 2016-04-08 | $91.00 | $91.01 | $90.64 | $90.82 | $76.14 | 2,708 |
| 2016-04-07 | $90.71 | $90.80 | $90.71 | $90.79 | $76.11 | 537 |
| 2016-04-06 | $90.85 | $90.86 | $90.65 | $90.77 | $76.09 | 88,010 |
| 2016-04-05 | $91.02 | $91.02 | $90.82 | $90.92 | $76.22 | 2,179 |
| 2016-04-04 | $90.94 | $91.10 | $90.80 | $91.04 | $76.32 | 1,670 |
| 2016-04-01 | $90.87 | $91.06 | $90.67 | $90.86 | $76.03 | 9,099 |
| 2016-03-31 | $90.69 | $90.78 | $90.52 | $90.78 | $75.97 | 3,303 |
| 2016-03-30 | $90.84 | $90.84 | $90.50 | $90.50 | $75.73 | 1,157 |
| 2016-03-29 | $90.60 | $90.92 | $90.60 | $90.86 | $76.04 | 1,877 |
| 2016-03-28 | $90.74 | $90.83 | $90.74 | $90.83 | $76.01 | 799 |
| 2016-03-24 | $90.58 | $90.86 | $90.58 | $90.80 | $75.98 | 1,057 |
| 2016-03-23 | $90.46 | $90.79 | $90.42 | $90.78 | $75.97 | 107,907 |
| 2016-03-22 | $90.12 | $90.71 | $90.12 | $90.41 | $75.66 | 5,452 |
| 2016-03-21 | $90.43 | $90.65 | $90.43 | $90.45 | $75.69 | 18,362 |
| 2016-03-18 | $90.61 | $91.02 | $89.71 | $90.69 | $75.89 | 231,568 |
| 2016-03-17 | $90.37 | $90.54 | $90.24 | $90.49 | $75.72 | 3,018 |
| 2016-03-16 | $90.17 | $90.17 | $90.17 | $90.17 | $75.45 | 440 |
| 2016-03-15 | $90.06 | $90.17 | $89.40 | $89.98 | $75.29 | 14,144 |
| 2016-03-14 | $89.82 | $89.82 | $89.82 | $89.82 | $75.16 | 210 |
| 2016-03-11 | $89.97 | $89.97 | $89.82 | $89.82 | $75.16 | 645 |
| 2016-03-10 | $89.21 | $89.21 | $89.06 | $89.06 | $74.53 | 834 |
| 2016-03-09 | $88.84 | $88.84 | $88.67 | $88.75 | $74.27 | 1,276 |
| 2016-03-08 | $88.90 | $88.90 | $88.62 | $88.62 | $74.16 | 2,692 |
| 2016-03-07 | $88.76 | $88.76 | $87.73 | $88.46 | $74.03 | 8,269 |
| 2016-03-04 | $88.32 | $88.41 | $88.32 | $88.41 | $73.98 | 680 |
| 2016-03-03 | $88.03 | $88.03 | $87.92 | $87.92 | $73.57 | 898 |
| 2016-03-02 | $87.56 | $87.86 | $86.85 | $87.64 | $73.33 | 7,346 |
| 2016-03-01 | $87.84 | $87.96 | $87.74 | $87.78 | $73.33 | 1,885 |
| 2016-02-29 | $87.65 | $87.65 | $87.65 | $87.65 | $73.21 | 446 |
| 2016-02-26 | $87.15 | $87.72 | $87.15 | $87.49 | $73.08 | 2,270 |
| 2016-02-25 | $87.25 | $87.52 | $87.25 | $87.30 | $72.92 | 2,154 |
| 2016-02-24 | $86.94 | $87.30 | $86.81 | $87.03 | $72.70 | 1,558 |
| 2016-02-23 | $87.15 | $87.16 | $87.05 | $87.16 | $72.81 | 1,851 |
| 2016-02-22 | $87.26 | $87.26 | $86.93 | $86.93 | $72.61 | 1,061 |
| 2016-02-19 | $86.80 | $86.96 | $86.80 | $86.96 | $72.64 | 805 |
| 2016-02-18 | $86.87 | $87.03 | $86.81 | $86.81 | $72.51 | 1,455 |
| 2016-02-17 | $86.42 | $86.78 | $86.38 | $86.41 | $72.18 | 7,297 |
| 2016-02-16 | $87.00 | $87.00 | $86.33 | $86.48 | $72.24 | 1,629 |
| 2016-02-12 | $86.42 | $86.42 | $86.22 | $86.27 | $72.06 | 987 |
| 2016-02-11 | $86.54 | $86.70 | $86.24 | $86.43 | $72.20 | 5,145 |
| 2016-02-10 | $87.02 | $87.14 | $86.91 | $87.10 | $72.76 | 3,706 |
| 2016-02-09 | $87.41 | $87.41 | $87.06 | $87.06 | $72.72 | 1,756 |
| 2016-02-08 | $87.29 | $87.42 | $87.28 | $87.42 | $73.02 | 639 |
| 2016-02-05 | $87.36 | $87.96 | $87.36 | $87.96 | $73.48 | 3,188 |
| 2016-02-04 | $87.20 | $88.01 | $87.20 | $87.66 | $73.22 | 170,441 |
| 2016-02-03 | $87.60 | $87.61 | $86.77 | $87.32 | $72.94 | 16,504 |
| 2016-02-02 | $87.58 | $87.58 | $87.58 | $87.58 | $73.16 | 301 |
| 2016-02-01 | $88.27 | $88.42 | $88.04 | $88.28 | $73.66 | 44,745 |
| 2016-01-29 | $88.41 | $88.41 | $88.32 | $88.33 | $73.70 | 1,014 |
| 2016-01-28 | $88.45 | $88.45 | $88.45 | $88.45 | $73.80 | 244 |
| 2016-01-27 | $88.43 | $88.43 | $88.43 | $88.43 | $73.78 | 298 |
| 2016-01-26 | $88.58 | $88.58 | $88.58 | $88.58 | $73.91 | 660 |
| 2016-01-25 | $88.72 | $88.90 | $88.40 | $88.43 | $73.78 | 11,996 |
| 2016-01-22 | $88.67 | $88.82 | $88.62 | $88.73 | $74.03 | 4,753 |
| 2016-01-21 | $88.17 | $88.17 | $87.91 | $87.91 | $73.35 | 1,166 |
| 2016-01-20 | $88.19 | $88.33 | $87.70 | $87.99 | $73.41 | 7,354 |
| 2016-01-19 | $88.88 | $88.89 | $88.78 | $88.78 | $74.07 | 2,628 |
| 2016-01-15 | $88.83 | $88.90 | $88.83 | $88.90 | $74.17 | 582 |
| 2016-01-14 | $89.80 | $89.96 | $89.73 | $89.77 | $74.90 | 1,275 |
| 2016-01-13 | $90.00 | $90.00 | $89.84 | $89.99 | $75.08 | 998 |
| 2016-01-12 | $90.30 | $90.30 | $89.79 | $89.79 | $74.92 | 5,644 |
| 2016-01-11 | $90.45 | $90.46 | $90.20 | $90.41 | $75.43 | 2,901 |
| 2016-01-08 | $90.77 | $90.82 | $90.70 | $90.70 | $75.68 | 2,578 |
| 2016-01-07 | $90.74 | $90.77 | $90.74 | $90.77 | $75.74 | 372 |
| 2016-01-06 | $91.20 | $91.27 | $91.11 | $91.12 | $76.03 | 1,964 |
| 2016-01-05 | $91.46 | $91.46 | $91.17 | $91.19 | $76.09 | 4,070 |
| 2016-01-04 | $91.33 | $91.33 | $90.98 | $90.98 | $75.91 | 399 |
| 2015-12-31 | $91.68 | $91.68 | $91.68 | $91.68 | $76.49 | 119 |
| 2015-12-30 | $91.40 | $91.68 | $91.39 | $91.68 | $76.49 | 1,430 |
| 2015-12-29 | $91.58 | $91.58 | $91.58 | $91.58 | $76.41 | 332 |
| 2015-12-28 | $91.60 | $91.68 | $91.41 | $91.68 | $76.49 | 645 |
| 2015-12-24 | $91.92 | $91.95 | $91.57 | $91.57 | $76.24 | 4,094 |
| 2015-12-23 | $91.94 | $92.01 | $91.74 | $91.74 | $76.38 | 1,160 |
| 2015-12-22 | $91.30 | $91.78 | $91.30 | $91.78 | $76.41 | 1,279 |
| 2015-12-21 | $91.67 | $91.70 | $91.63 | $91.64 | $76.30 | 2,234 |
| 2015-12-18 | $91.47 | $91.47 | $90.94 | $90.95 | $75.72 | 3,210 |
| 2015-12-17 | $92.03 | $92.03 | $91.50 | $91.63 | $76.29 | 4,038 |
| 2015-12-16 | $91.91 | $91.91 | $91.50 | $91.65 | $76.30 | 3,367 |
| 2015-12-15 | $91.35 | $91.35 | $91.35 | $91.35 | $76.05 | 259 |
| 2015-12-14 | $91.61 | $91.71 | $91.61 | $91.67 | $76.32 | 970 |
| 2015-12-11 | $91.93 | $91.93 | $91.93 | $91.93 | $76.54 | 64 |
| 2015-12-10 | $92.14 | $92.14 | $91.86 | $91.93 | $76.54 | 1,000 |
| 2015-12-09 | $91.70 | $92.05 | $91.70 | $92.05 | $76.64 | 1,543 |
| 2015-12-08 | $92.19 | $92.19 | $92.19 | $92.19 | $76.75 | 246 |
| 2015-12-07 | $92.21 | $92.21 | $92.21 | $92.21 | $76.77 | 210 |
| 2015-12-04 | $92.28 | $92.28 | $92.09 | $92.21 | $76.77 | 1,632 |
| 2015-12-03 | $92.54 | $92.54 | $92.38 | $92.38 | $76.91 | 1,137 |
| 2015-12-02 | $92.06 | $92.26 | $92.06 | $92.10 | $76.68 | 1,096 |
| 2015-12-01 | $91.91 | $91.91 | $91.91 | $91.91 | $76.33 | 236 |
| 2015-11-30 | $91.91 | $91.91 | $91.91 | $91.91 | $76.33 | 248 |
| 2015-11-27 | $91.91 | $91.91 | $91.91 | $91.91 | $76.33 | 265 |
| 2015-11-25 | $92.36 | $92.36 | $91.89 | $91.89 | $76.31 | 1,111 |
| 2015-11-24 | $92.10 | $92.14 | $92.10 | $92.10 | $76.49 | 980 |
| 2015-11-23 | $91.75 | $91.75 | $91.75 | $91.75 | $76.20 | 80 |
| 2015-11-20 | $91.72 | $91.75 | $91.72 | $91.75 | $76.20 | 483 |
| 2015-11-19 | $92.09 | $92.13 | $91.90 | $92.13 | $76.51 | 1,226 |
| 2015-11-18 | $91.98 | $92.11 | $91.98 | $92.11 | $76.50 | 1,305 |
| 2015-11-17 | $92.41 | $92.46 | $92.38 | $92.46 | $76.79 | 903 |
| 2015-11-16 | $92.30 | $92.31 | $92.30 | $92.30 | $76.65 | 1,205 |
| 2015-11-13 | $91.94 | $92.29 | $91.93 | $91.93 | $76.35 | 789 |
| 2015-11-12 | $92.45 | $92.45 | $92.45 | $92.45 | $76.78 | 25 |
| 2015-11-11 | $92.51 | $92.51 | $92.13 | $92.45 | $76.78 | 7,989 |
| 2015-11-10 | $92.51 | $92.54 | $92.49 | $92.54 | $76.85 | 13,212 |
| 2015-11-09 | $92.62 | $92.62 | $92.62 | $92.62 | $76.92 | 622 |
| 2015-11-06 | $92.04 | $92.49 | $91.99 | $92.02 | $76.42 | 22,978 |
| 2015-11-05 | $91.98 | $92.02 | $91.70 | $92.02 | $76.42 | 43,301 |
| 2015-11-04 | $92.25 | $92.25 | $92.17 | $92.17 | $76.54 | 2,033 |
| 2015-11-03 | $92.11 | $92.25 | $92.11 | $92.24 | $76.60 | 500 |
| 2015-11-02 | $92.36 | $92.36 | $92.36 | $92.36 | $76.59 | 0 |
| 2015-10-30 | $92.36 | $92.36 | $92.36 | $92.36 | $76.59 | 58 |
| 2015-10-29 | $92.36 | $92.36 | $92.36 | $92.36 | $76.59 | 758 |
| 2015-10-28 | $92.34 | $92.34 | $92.34 | $92.34 | $76.57 | 128 |
| 2015-10-27 | $92.10 | $92.34 | $92.10 | $92.34 | $76.57 | 280 |
| 2015-10-26 | $92.55 | $92.55 | $92.55 | $92.55 | $76.75 | 215 |
| 2015-10-23 | $92.53 | $92.53 | $92.53 | $92.53 | $76.73 | 0 |
| 2015-10-22 | $92.53 | $92.53 | $92.53 | $92.53 | $76.73 | 76 |
| 2015-10-21 | $92.54 | $92.54 | $92.48 | $92.53 | $76.73 | 888 |
| 2015-10-20 | $92.37 | $92.43 | $92.22 | $92.22 | $76.47 | 473 |
| 2015-10-19 | $92.33 | $92.33 | $92.33 | $92.33 | $76.57 | 239 |
| 2015-10-16 | $92.40 | $92.40 | $92.40 | $92.40 | $76.62 | 0 |
| 2015-10-15 | $92.40 | $92.40 | $92.40 | $92.40 | $76.62 | 0 |
| 2015-10-14 | $92.40 | $92.40 | $92.40 | $92.40 | $76.62 | 15 |
| 2015-10-13 | $92.40 | $92.40 | $92.40 | $92.40 | $76.62 | 0 |
| 2015-10-12 | $92.40 | $92.40 | $92.40 | $92.40 | $76.62 | 287 |
| 2015-10-09 | $92.09 | $92.09 | $92.04 | $92.04 | $76.32 | 407 |
| 2015-10-08 | $92.32 | $92.32 | $92.32 | $92.32 | $76.56 | 1,431 |
| 2015-10-07 | $91.88 | $91.88 | $91.88 | $91.88 | $76.19 | 10 |
| 2015-10-06 | $91.64 | $91.88 | $91.64 | $91.88 | $76.19 | 3,555 |
| 2015-10-05 | $91.79 | $92.00 | $91.48 | $91.99 | $76.28 | 6,812 |
| 2015-10-02 | $91.61 | $91.61 | $91.61 | $91.61 | $75.97 | 72 |
| 2015-10-01 | $92.08 | $92.08 | $91.46 | $91.82 | $75.97 | 6,025 |
| 2015-09-30 | $91.94 | $91.94 | $91.94 | $91.94 | $76.07 | 100 |
| 2015-09-29 | $91.81 | $91.86 | $91.81 | $91.82 | $75.97 | 1,470 |
| 2015-09-28 | $92.14 | $92.19 | $92.05 | $92.05 | $76.16 | 1,332 |
| 2015-09-25 | $92.90 | $92.90 | $92.72 | $92.72 | $76.72 | 975 |
| 2015-09-24 | $93.08 | $93.08 | $93.08 | $93.08 | $77.02 | 339 |
| 2015-09-23 | $93.43 | $93.43 | $93.08 | $93.08 | $77.02 | 7,707 |
| 2015-09-22 | $93.07 | $93.12 | $93.07 | $93.12 | $77.05 | 540 |
| 2015-09-21 | $93.42 | $93.42 | $93.42 | $93.42 | $77.30 | 206 |
| 2015-09-18 | $92.83 | $93.01 | $92.62 | $92.86 | $76.83 | 800 |
| 2015-09-17 | $93.09 | $93.18 | $92.79 | $92.79 | $76.78 | 564 |
| 2015-09-16 | $93.01 | $93.10 | $92.96 | $93.10 | $77.03 | 964 |
| 2015-09-15 | $92.86 | $92.86 | $92.86 | $92.86 | $76.83 | 377 |
| 2015-09-14 | $92.81 | $92.81 | $92.81 | $92.81 | $76.79 | 621 |
| 2015-09-11 | $92.65 | $92.65 | $92.65 | $92.65 | $76.66 | 201 |
| 2015-09-10 | $93.12 | $93.12 | $93.12 | $93.12 | $77.05 | 1,005 |
| 2015-09-09 | $93.15 | $93.16 | $93.07 | $93.07 | $77.01 | 1,670 |
| 2015-09-08 | $93.38 | $93.42 | $93.38 | $93.42 | $77.30 | 2,512 |
| 2015-09-04 | $93.06 | $93.06 | $93.06 | $93.06 | $77.00 | 305 |
| 2015-09-03 | $92.71 | $93.00 | $92.71 | $92.81 | $76.79 | 1,155 |
| 2015-09-02 | $92.02 | $92.02 | $92.02 | $92.02 | $76.14 | 308 |
| 2015-09-01 | $92.69 | $93.01 | $92.55 | $92.98 | $76.73 | 9,546 |
| 2015-08-31 | $92.89 | $92.89 | $92.89 | $92.89 | $76.65 | 1,498 |
| 2015-08-28 | $92.61 | $92.65 | $92.50 | $92.65 | $76.46 | 589 |
| 2015-08-27 | $92.27 | $92.27 | $92.27 | $92.27 | $76.15 | 147 |
| 2015-08-26 | $92.41 | $92.41 | $92.28 | $92.28 | $76.15 | 317 |
| 2015-08-25 | $92.17 | $95.76 | $91.65 | $92.04 | $75.95 | 9,901 |
| 2015-08-24 | $91.65 | $91.65 | $91.54 | $91.64 | $75.62 | 41,985 |
| 2015-08-21 | $92.29 | $92.29 | $92.29 | $92.29 | $76.16 | 5 |
| 2015-08-20 | $92.29 | $92.29 | $92.29 | $92.29 | $76.16 | 150 |
| 2015-08-19 | $92.38 | $92.38 | $92.38 | $92.38 | $76.23 | 292 |
iShares Interest Rate Hedged Corporate Bond ETF (LQDH) News Headlines
Recent iShares Interest Rate Hedged Corporate Bond ETF (LQDH) News
Similar Companies to iShares Interest Rate Hedged Corporate Bond ETF (LQDH) 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 | -- | -- | -- |