BTC iShares Short Treasury Bond ETF (SHV) Exchange: NASDAQ
Data as of Aug. 22, 2025
$110.40 ($0.06) 0.06%
BTC iShares Short Treasury Bond ETF - Daily Information
Click for more stock information on BTC iShares Short Treasury Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $110.38 |
| Previous Close | $110.40 |
| High | $110.40 |
| Low | $110.37 |
| Adjusted Open | $110.38 |
| Previous Adjusted Close | $110.40 |
| Adjusted High | $110.40 |
| Adjusted Low | $110.37 |
Invest in BTC iShares Short Treasury Bond ETF (SHV)
Historical Stock Data for BTC iShares Short Treasury Bond ETF (SHV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $110.38 | $110.40 | $110.37 | $110.40 | $110.40 | 4,058,709 |
| 2025-08-21 | $110.34 | $110.35 | $110.33 | $110.33 | $110.33 | 2,232,335 |
| 2025-08-20 | $110.34 | $110.34 | $110.33 | $110.34 | $110.34 | 2,352,196 |
| 2025-08-19 | $110.31 | $110.33 | $110.31 | $110.33 | $110.33 | 3,473,619 |
| 2025-08-18 | $110.30 | $110.31 | $110.30 | $110.30 | $110.30 | 2,447,971 |
| 2025-08-15 | $110.30 | $110.30 | $110.29 | $110.29 | $110.29 | 2,051,014 |
| 2025-08-14 | $110.27 | $110.27 | $110.26 | $110.26 | $110.26 | 2,417,068 |
| 2025-08-13 | $110.25 | $110.26 | $110.25 | $110.26 | $110.26 | 2,160,091 |
| 2025-08-12 | $110.23 | $110.24 | $110.23 | $110.24 | $110.24 | 2,344,422 |
| 2025-08-11 | $110.21 | $110.22 | $110.21 | $110.22 | $110.22 | 1,886,991 |
| 2025-08-08 | $110.21 | $110.21 | $110.20 | $110.21 | $110.21 | 3,333,070 |
| 2025-08-07 | $110.17 | $110.17 | $110.16 | $110.17 | $110.17 | 2,560,620 |
| 2025-08-06 | $110.15 | $110.16 | $110.14 | $110.16 | $110.16 | 2,433,650 |
| 2025-08-05 | $110.14 | $110.15 | $110.13 | $110.13 | $110.13 | 4,247,726 |
| 2025-08-04 | $110.13 | $110.14 | $110.12 | $110.14 | $110.14 | 5,236,133 |
| 2025-08-01 | $110.11 | $110.12 | $110.10 | $110.12 | $110.12 | 5,053,684 |
| 2025-07-31 | $110.42 | $110.42 | $110.41 | $110.41 | $110.03 | 4,128,808 |
| 2025-07-30 | $110.41 | $110.42 | $110.40 | $110.40 | $110.02 | 2,720,170 |
| 2025-07-29 | $110.40 | $110.41 | $110.40 | $110.41 | $110.03 | 2,426,928 |
| 2025-07-28 | $110.39 | $110.39 | $110.38 | $110.39 | $110.01 | 2,756,788 |
| 2025-07-25 | $110.37 | $110.38 | $110.37 | $110.38 | $110.00 | 1,781,277 |
| 2025-07-24 | $110.33 | $110.34 | $110.33 | $110.34 | $109.96 | 3,358,699 |
| 2025-07-23 | $110.33 | $110.34 | $110.32 | $110.33 | $109.95 | 2,738,478 |
| 2025-07-22 | $110.32 | $110.32 | $110.31 | $110.32 | $109.94 | 1,686,944 |
| 2025-07-21 | $110.31 | $110.31 | $110.30 | $110.31 | $109.93 | 2,462,203 |
| 2025-07-18 | $110.29 | $110.30 | $110.29 | $110.30 | $109.92 | 3,854,458 |
| 2025-07-17 | $110.26 | $110.26 | $110.25 | $110.26 | $109.88 | 2,048,560 |
| 2025-07-16 | $110.23 | $110.25 | $110.23 | $110.25 | $109.87 | 2,760,708 |
| 2025-07-15 | $110.23 | $110.23 | $110.22 | $110.22 | $109.84 | 2,116,338 |
| 2025-07-14 | $110.22 | $110.22 | $110.21 | $110.22 | $109.84 | 2,041,054 |
| 2025-07-11 | $110.21 | $110.21 | $110.20 | $110.20 | $109.82 | 2,443,408 |
| 2025-07-10 | $110.17 | $110.18 | $110.17 | $110.17 | $109.79 | 2,139,284 |
| 2025-07-09 | $110.15 | $110.16 | $110.15 | $110.16 | $109.78 | 2,484,745 |
| 2025-07-08 | $110.14 | $110.15 | $110.14 | $110.15 | $109.76 | 3,260,723 |
| 2025-07-07 | $110.12 | $110.13 | $110.12 | $110.13 | $109.75 | 2,867,921 |
| 2025-07-03 | $110.13 | $110.13 | $110.11 | $110.11 | $110.11 | 1,596,521 |
| 2025-07-02 | $110.08 | $110.08 | $110.07 | $110.07 | $110.07 | 2,678,831 |
| 2025-07-01 | $110.07 | $110.07 | $110.06 | $110.06 | $110.06 | 3,952,865 |
| 2025-06-30 | $110.43 | $110.43 | $110.42 | $110.42 | $110.05 | 3,543,373 |
| 2025-06-27 | $110.41 | $110.42 | $110.41 | $110.42 | $110.04 | 2,626,771 |
| 2025-06-26 | $110.38 | $110.38 | $110.37 | $110.38 | $110.01 | 2,542,779 |
| 2025-06-25 | $110.37 | $110.37 | $110.36 | $110.36 | $109.99 | 2,772,064 |
| 2025-06-24 | $110.35 | $110.35 | $110.34 | $110.35 | $109.98 | 2,718,818 |
| 2025-06-23 | $110.33 | $110.34 | $110.32 | $110.34 | $109.97 | 2,763,140 |
| 2025-06-20 | $110.31 | $110.32 | $110.30 | $110.32 | $109.95 | 2,193,083 |
| 2025-06-18 | $110.27 | $110.28 | $110.27 | $110.28 | $109.91 | 3,193,342 |
| 2025-06-17 | $110.24 | $110.25 | $110.24 | $110.25 | $109.88 | 2,466,271 |
| 2025-06-16 | $110.24 | $110.24 | $110.23 | $110.24 | $109.87 | 2,241,434 |
| 2025-06-13 | $110.23 | $110.24 | $110.23 | $110.24 | $109.87 | 3,812,904 |
| 2025-06-12 | $110.19 | $110.20 | $110.19 | $110.20 | $109.83 | 1,970,518 |
| 2025-06-11 | $110.18 | $110.18 | $110.17 | $110.18 | $109.81 | 2,350,674 |
| 2025-06-10 | $110.17 | $110.17 | $110.16 | $110.17 | $109.80 | 2,308,205 |
| 2025-06-09 | $110.16 | $110.16 | $110.15 | $110.16 | $109.79 | 2,358,582 |
| 2025-06-06 | $110.14 | $110.15 | $110.13 | $110.13 | $109.76 | 2,890,108 |
| 2025-06-05 | $110.11 | $110.12 | $110.10 | $110.12 | $109.75 | 3,013,910 |
| 2025-06-04 | $110.09 | $110.10 | $110.08 | $110.09 | $109.72 | 1,952,512 |
| 2025-06-03 | $110.08 | $110.08 | $110.07 | $110.08 | $109.71 | 2,471,653 |
| 2025-06-02 | $110.07 | $110.07 | $110.06 | $110.06 | $109.69 | 7,655,362 |
| 2025-05-30 | $110.45 | $110.45 | $110.44 | $110.44 | $110.44 | 4,947,798 |
| 2025-05-29 | $110.42 | $110.42 | $110.41 | $110.42 | $110.42 | 2,023,936 |
| 2025-05-28 | $110.40 | $110.40 | $110.39 | $110.39 | $110.39 | 3,058,300 |
| 2025-05-27 | $110.39 | $110.39 | $110.38 | $110.38 | $110.38 | 2,928,686 |
| 2025-05-23 | $110.38 | $110.38 | $110.37 | $110.38 | $110.38 | 2,286,845 |
| 2025-05-22 | $110.32 | $110.33 | $110.32 | $110.33 | $110.33 | 2,474,695 |
| 2025-05-21 | $110.32 | $110.32 | $110.31 | $110.31 | $110.31 | 2,831,971 |
| 2025-05-20 | $110.30 | $110.30 | $110.29 | $110.30 | $110.30 | 2,499,079 |
| 2025-05-19 | $110.28 | $110.29 | $110.28 | $110.28 | $110.28 | 3,024,858 |
| 2025-05-16 | $110.27 | $110.28 | $110.27 | $110.28 | $110.28 | 3,738,971 |
| 2025-05-15 | $110.23 | $110.24 | $110.23 | $110.24 | $110.24 | 2,761,014 |
| 2025-05-14 | $110.23 | $110.23 | $110.22 | $110.22 | $110.22 | 3,423,273 |
| 2025-05-13 | $110.22 | $110.22 | $110.21 | $110.22 | $110.22 | 2,980,623 |
| 2025-05-12 | $110.20 | $110.21 | $110.20 | $110.21 | $110.21 | 5,469,729 |
| 2025-05-09 | $110.21 | $110.21 | $110.20 | $110.20 | $110.20 | 3,022,321 |
| 2025-05-08 | $110.17 | $110.18 | $110.16 | $110.17 | $110.17 | 3,201,994 |
| 2025-05-07 | $110.16 | $110.17 | $110.15 | $110.16 | $110.16 | 3,112,692 |
| 2025-05-06 | $110.15 | $110.15 | $110.14 | $110.14 | $110.14 | 5,078,982 |
| 2025-05-05 | $110.13 | $110.13 | $110.12 | $110.13 | $110.13 | 11,721,529 |
| 2025-05-02 | $110.13 | $110.13 | $110.11 | $110.12 | $110.12 | 4,611,339 |
| 2025-05-01 | $110.11 | $110.11 | $110.09 | $110.10 | $110.10 | 5,456,976 |
| 2025-04-30 | $110.46 | $110.46 | $110.45 | $110.46 | $110.09 | 4,592,408 |
| 2025-04-29 | $110.44 | $110.45 | $110.43 | $110.43 | $110.06 | 11,871,506 |
| 2025-04-28 | $110.43 | $110.43 | $110.42 | $110.43 | $110.43 | 3,784,227 |
| 2025-04-25 | $110.42 | $110.42 | $110.41 | $110.42 | $110.42 | 4,123,559 |
| 2025-04-24 | $110.37 | $110.38 | $110.37 | $110.38 | $110.38 | 5,434,196 |
| 2025-04-23 | $110.37 | $110.37 | $110.35 | $110.37 | $110.37 | 4,259,544 |
| 2025-04-22 | $110.35 | $110.36 | $110.35 | $110.36 | $110.36 | 4,001,908 |
| 2025-04-21 | $110.35 | $110.35 | $110.34 | $110.35 | $110.35 | 2,698,830 |
| 2025-04-17 | $110.33 | $110.34 | $110.33 | $110.34 | $110.34 | 2,704,096 |
| 2025-04-16 | $110.29 | $110.29 | $110.28 | $110.29 | $110.29 | 4,037,520 |
| 2025-04-15 | $110.27 | $110.27 | $110.26 | $110.27 | $110.27 | 2,950,691 |
| 2025-04-14 | $110.26 | $110.26 | $110.25 | $110.26 | $110.26 | 6,572,121 |
| 2025-04-11 | $110.25 | $110.26 | $110.24 | $110.25 | $110.25 | 18,461,896 |
| 2025-04-10 | $110.22 | $110.22 | $110.20 | $110.20 | $110.20 | 5,882,425 |
| 2025-04-09 | $110.20 | $110.21 | $110.18 | $110.20 | $110.20 | 9,374,568 |
| 2025-04-08 | $110.19 | $110.20 | $110.18 | $110.20 | $110.20 | 8,380,851 |
| 2025-04-07 | $110.20 | $110.21 | $110.18 | $110.18 | $110.18 | 10,133,642 |
| 2025-04-04 | $110.19 | $110.20 | $110.17 | $110.17 | $110.17 | 7,484,954 |
| 2025-04-03 | $110.13 | $110.13 | $110.12 | $110.12 | $110.12 | 5,630,333 |
| 2025-04-02 | $110.10 | $110.11 | $110.10 | $110.11 | $110.11 | 6,600,078 |
| 2025-04-01 | $110.10 | $110.10 | $110.09 | $110.10 | $110.10 | 5,617,770 |
| 2025-03-31 | $110.46 | $110.47 | $110.46 | $110.46 | $110.08 | 10,044,006 |
| 2025-03-28 | $110.45 | $110.46 | $110.44 | $110.45 | $110.07 | 9,151,924 |
| 2025-03-27 | $110.41 | $110.42 | $110.40 | $110.42 | $110.04 | 9,383,791 |
| 2025-03-26 | $110.39 | $110.40 | $110.39 | $110.40 | $110.01 | 7,843,059 |
| 2025-03-25 | $110.39 | $110.40 | $110.38 | $110.39 | $110.01 | 10,628,839 |
| 2025-03-24 | $110.37 | $110.38 | $110.37 | $110.38 | $110.00 | 6,595,969 |
| 2025-03-21 | $110.37 | $110.37 | $110.36 | $110.37 | $110.37 | 6,688,062 |
| 2025-03-20 | $110.33 | $110.33 | $110.32 | $110.33 | $110.33 | 5,684,964 |
| 2025-03-19 | $110.30 | $110.31 | $110.30 | $110.31 | $110.31 | 10,142,769 |
| 2025-03-18 | $110.29 | $110.30 | $110.29 | $110.30 | $110.30 | 11,201,261 |
| 2025-03-17 | $110.28 | $110.29 | $110.28 | $110.29 | $110.29 | 6,214,880 |
| 2025-03-14 | $110.29 | $110.29 | $110.28 | $110.29 | $110.29 | 9,071,885 |
| 2025-03-13 | $110.24 | $110.25 | $110.24 | $110.24 | $110.24 | 10,764,650 |
| 2025-03-12 | $110.24 | $110.24 | $110.22 | $110.23 | $110.23 | 8,193,473 |
| 2025-03-11 | $110.23 | $110.23 | $110.22 | $110.23 | $110.23 | 8,340,760 |
| 2025-03-10 | $110.21 | $110.21 | $110.20 | $110.21 | $110.21 | 10,306,942 |
| 2025-03-07 | $110.20 | $110.20 | $110.19 | $110.20 | $110.20 | 6,012,465 |
| 2025-03-06 | $110.16 | $110.16 | $110.15 | $110.15 | $110.15 | 9,772,106 |
| 2025-03-05 | $110.14 | $110.15 | $110.13 | $110.14 | $110.14 | 9,906,905 |
| 2025-03-04 | $110.12 | $110.14 | $110.12 | $110.12 | $110.12 | 11,066,721 |
| 2025-03-03 | $110.11 | $110.12 | $110.11 | $110.11 | $110.11 | 8,365,767 |
| 2025-02-28 | $110.45 | $110.46 | $110.45 | $110.45 | $110.09 | 5,511,228 |
| 2025-02-27 | $110.42 | $110.42 | $110.41 | $110.41 | $110.05 | 3,224,725 |
| 2025-02-26 | $110.41 | $110.41 | $110.40 | $110.40 | $110.04 | 4,963,803 |
| 2025-02-25 | $110.38 | $110.40 | $110.38 | $110.40 | $110.04 | 8,345,213 |
| 2025-02-24 | $110.38 | $110.38 | $110.37 | $110.38 | $110.02 | 8,101,935 |
| 2025-02-21 | $110.36 | $110.36 | $110.35 | $110.36 | $110.00 | 5,773,182 |
| 2025-02-20 | $110.32 | $110.32 | $110.31 | $110.32 | $109.96 | 3,588,639 |
| 2025-02-19 | $110.29 | $110.31 | $110.29 | $110.31 | $109.95 | 4,009,374 |
| 2025-02-18 | $110.29 | $110.30 | $110.28 | $110.28 | $109.92 | 4,885,485 |
| 2025-02-14 | $110.28 | $110.28 | $110.27 | $110.28 | $109.92 | 3,559,404 |
| 2025-02-13 | $110.22 | $110.23 | $110.22 | $110.23 | $109.87 | 2,823,447 |
| 2025-02-12 | $110.20 | $110.21 | $110.20 | $110.20 | $109.84 | 6,675,018 |
| 2025-02-11 | $110.20 | $110.21 | $110.19 | $110.20 | $109.84 | 11,524,827 |
| 2025-02-10 | $110.20 | $110.20 | $110.19 | $110.20 | $109.84 | 6,866,384 |
| 2025-02-07 | $110.19 | $110.19 | $110.18 | $110.19 | $109.83 | 5,093,218 |
| 2025-02-06 | $110.16 | $110.16 | $110.15 | $110.16 | $109.80 | 4,670,199 |
| 2025-02-05 | $110.14 | $110.14 | $110.13 | $110.14 | $109.78 | 5,114,878 |
| 2025-02-04 | $110.13 | $110.13 | $110.12 | $110.13 | $109.77 | 5,357,270 |
| 2025-02-03 | $110.12 | $110.12 | $110.11 | $110.12 | $109.76 | 6,264,686 |
| 2025-01-31 | $110.50 | $110.51 | $110.50 | $110.51 | $109.75 | 5,301,086 |
| 2025-01-30 | $110.46 | $110.47 | $110.46 | $110.47 | $109.71 | 5,565,707 |
| 2025-01-29 | $110.46 | $110.46 | $110.45 | $110.46 | $110.46 | 4,414,897 |
| 2025-01-28 | $110.44 | $110.45 | $110.44 | $110.45 | $110.45 | 5,094,673 |
| 2025-01-27 | $110.43 | $110.44 | $110.43 | $110.44 | $110.44 | 5,298,297 |
| 2025-01-24 | $110.42 | $110.43 | $110.41 | $110.42 | $110.42 | 6,651,155 |
| 2025-01-23 | $110.38 | $110.38 | $110.37 | $110.38 | $110.38 | 7,440,127 |
| 2025-01-22 | $110.37 | $110.37 | $110.36 | $110.36 | $110.36 | 6,999,477 |
| 2025-01-21 | $110.36 | $110.36 | $110.35 | $110.36 | $110.36 | 7,854,063 |
| 2025-01-17 | $110.34 | $110.34 | $110.33 | $110.34 | $110.34 | 8,531,542 |
| 2025-01-16 | $110.28 | $110.29 | $110.28 | $110.29 | $110.29 | 9,546,201 |
| 2025-01-15 | $110.28 | $110.28 | $110.27 | $110.28 | $110.28 | 9,348,749 |
| 2025-01-14 | $110.26 | $110.26 | $110.25 | $110.26 | $110.26 | 8,787,855 |
| 2025-01-13 | $110.25 | $110.25 | $110.24 | $110.25 | $110.25 | 8,995,972 |
| 2025-01-10 | $110.24 | $110.24 | $110.23 | $110.23 | $110.23 | 8,609,572 |
| 2025-01-08 | $110.19 | $110.20 | $110.19 | $110.20 | $110.20 | 4,330,058 |
| 2025-01-07 | $110.18 | $110.20 | $110.18 | $110.20 | $110.20 | 2,442,653 |
| 2025-01-06 | $110.17 | $110.18 | $110.17 | $110.18 | $110.18 | 2,611,624 |
| 2025-01-03 | $110.17 | $110.17 | $110.16 | $110.16 | $110.16 | 2,145,037 |
| 2025-01-02 | $110.13 | $110.13 | $110.12 | $110.13 | $110.13 | 2,479,564 |
| 2024-12-31 | $110.11 | $110.12 | $110.10 | $110.11 | $110.11 | 3,601,203 |
| 2024-12-30 | $110.09 | $110.10 | $110.08 | $110.10 | $110.10 | 3,318,939 |
| 2024-12-27 | $110.07 | $110.08 | $110.06 | $110.07 | $110.07 | 3,049,540 |
| 2024-12-26 | $110.03 | $110.04 | $110.02 | $110.04 | $110.04 | 1,981,974 |
| 2024-12-24 | $110.03 | $110.03 | $110.01 | $110.02 | $110.02 | 1,832,442 |
| 2024-12-23 | $110.00 | $110.00 | $109.98 | $109.99 | $109.99 | 5,534,640 |
| 2024-12-20 | $109.99 | $109.99 | $109.97 | $109.98 | $109.98 | 2,596,136 |
| 2024-12-19 | $109.94 | $109.95 | $109.93 | $109.95 | $109.95 | 3,319,864 |
| 2024-12-18 | $109.91 | $109.93 | $109.91 | $109.92 | $109.92 | 2,960,988 |
| 2024-12-17 | $110.35 | $110.35 | $110.33 | $110.33 | $109.90 | 2,404,345 |
| 2024-12-16 | $110.32 | $110.33 | $110.32 | $110.33 | $109.90 | 2,238,478 |
| 2024-12-13 | $110.32 | $110.32 | $110.30 | $110.30 | $110.30 | 1,640,215 |
| 2024-12-12 | $110.27 | $110.28 | $110.27 | $110.27 | $110.27 | 1,564,736 |
| 2024-12-11 | $110.26 | $110.27 | $110.25 | $110.26 | $110.26 | 2,236,868 |
| 2024-12-10 | $110.25 | $110.25 | $110.24 | $110.24 | $110.24 | 1,637,272 |
| 2024-12-09 | $110.23 | $110.24 | $110.22 | $110.24 | $110.24 | 2,567,307 |
| 2024-12-06 | $110.21 | $110.22 | $110.21 | $110.22 | $110.22 | 2,354,002 |
| 2024-12-05 | $110.17 | $110.17 | $110.16 | $110.17 | $110.17 | 2,018,743 |
| 2024-12-04 | $110.15 | $110.16 | $110.14 | $110.14 | $110.14 | 3,709,428 |
| 2024-12-03 | $110.13 | $110.14 | $110.12 | $110.14 | $110.14 | 1,738,690 |
| 2024-12-02 | $110.11 | $110.11 | $110.10 | $110.11 | $110.11 | 4,170,146 |
| 2024-11-29 | $110.51 | $110.51 | $110.50 | $110.51 | $110.09 | 3,015,367 |
| 2024-11-27 | $110.46 | $110.47 | $110.46 | $110.46 | $110.04 | 2,100,050 |
| 2024-11-26 | $110.44 | $110.44 | $110.43 | $110.44 | $110.02 | 3,266,068 |
| 2024-11-25 | $110.42 | $110.43 | $110.42 | $110.43 | $110.01 | 3,467,234 |
| 2024-11-22 | $110.40 | $110.41 | $110.40 | $110.41 | $110.41 | 3,330,403 |
| 2024-11-21 | $110.38 | $110.38 | $110.36 | $110.37 | $110.37 | 5,298,081 |
| 2024-11-20 | $110.35 | $110.37 | $110.35 | $110.37 | $110.37 | 2,160,341 |
| 2024-11-19 | $110.35 | $110.35 | $110.34 | $110.35 | $110.35 | 5,907,865 |
| 2024-11-18 | $110.33 | $110.34 | $110.33 | $110.33 | $110.33 | 3,052,486 |
| 2024-11-15 | $110.33 | $110.33 | $110.31 | $110.31 | $110.31 | 3,490,072 |
| 2024-11-14 | $110.29 | $110.30 | $110.24 | $110.29 | $110.29 | 3,644,432 |
| 2024-11-13 | $110.27 | $110.28 | $110.26 | $110.28 | $110.28 | 2,955,976 |
| 2024-11-12 | $110.25 | $110.26 | $110.25 | $110.26 | $110.26 | 2,628,210 |
| 2024-11-11 | $110.25 | $110.25 | $110.24 | $110.25 | $110.25 | 2,185,863 |
| 2024-11-08 | $110.24 | $110.26 | $110.24 | $110.26 | $110.26 | 4,919,523 |
| 2024-11-07 | $110.20 | $110.21 | $110.19 | $110.20 | $110.20 | 5,523,444 |
| 2024-11-06 | $110.18 | $110.19 | $110.17 | $110.17 | $110.17 | 5,082,276 |
| 2024-11-05 | $110.18 | $110.18 | $110.16 | $110.17 | $110.17 | 3,004,907 |
| 2024-11-04 | $110.16 | $110.17 | $110.16 | $110.17 | $110.17 | 5,295,024 |
| 2024-11-01 | $110.15 | $110.15 | $110.14 | $110.15 | $110.15 | 4,439,089 |
| 2024-10-31 | $110.56 | $110.57 | $110.55 | $110.57 | $110.10 | 5,693,401 |
| 2024-10-30 | $110.54 | $110.55 | $110.54 | $110.55 | $110.08 | 4,879,782 |
| 2024-10-29 | $110.53 | $110.54 | $110.52 | $110.52 | $110.52 | 6,641,550 |
| 2024-10-28 | $110.51 | $110.52 | $110.51 | $110.52 | $110.52 | 3,809,660 |
| 2024-10-25 | $110.51 | $110.51 | $110.49 | $110.49 | $110.49 | 3,037,222 |
| 2024-10-24 | $110.46 | $110.47 | $110.45 | $110.45 | $110.45 | 5,750,496 |
| 2024-10-23 | $110.44 | $110.45 | $110.43 | $110.43 | $110.43 | 9,123,442 |
| 2024-10-22 | $110.43 | $110.45 | $110.43 | $110.43 | $110.43 | 3,155,568 |
| 2024-10-21 | $110.43 | $110.44 | $110.42 | $110.43 | $110.43 | 5,111,000 |
| 2024-10-18 | $110.41 | $110.42 | $110.41 | $110.42 | $110.42 | 2,607,313 |
| 2024-10-17 | $110.37 | $110.38 | $110.37 | $110.37 | $110.37 | 4,522,777 |
| 2024-10-16 | $110.37 | $110.37 | $110.36 | $110.37 | $110.37 | 4,952,893 |
| 2024-10-15 | $110.36 | $110.36 | $110.35 | $110.35 | $110.35 | 2,421,303 |
| 2024-10-14 | $110.34 | $110.35 | $110.33 | $110.34 | $110.34 | 2,912,331 |
| 2024-10-11 | $110.33 | $110.34 | $110.33 | $110.33 | $110.33 | 3,949,492 |
| 2024-10-10 | $110.28 | $110.29 | $110.28 | $110.28 | $110.28 | 3,653,494 |
| 2024-10-09 | $110.27 | $110.28 | $110.26 | $110.27 | $110.27 | 2,391,756 |
| 2024-10-08 | $110.25 | $110.26 | $110.25 | $110.26 | $110.26 | 5,234,917 |
| 2024-10-07 | $110.24 | $110.25 | $110.23 | $110.23 | $110.23 | 7,826,135 |
| 2024-10-04 | $110.25 | $110.26 | $110.24 | $110.24 | $110.24 | 5,046,190 |
| 2024-10-03 | $110.23 | $110.23 | $110.20 | $110.20 | $110.20 | 8,320,738 |
| 2024-10-02 | $110.21 | $110.22 | $110.20 | $110.20 | $110.20 | 10,743,251 |
| 2024-10-01 | $110.20 | $110.20 | $110.19 | $110.20 | $110.20 | 11,744,144 |
| 2024-09-30 | $110.64 | $110.64 | $110.63 | $110.63 | $110.18 | 5,741,056 |
| 2024-09-27 | $110.62 | $110.63 | $110.62 | $110.63 | $110.63 | 4,247,716 |
| 2024-09-26 | $110.58 | $110.59 | $110.58 | $110.59 | $110.59 | 3,037,515 |
| 2024-09-25 | $110.57 | $110.59 | $110.57 | $110.58 | $110.58 | 3,090,247 |
| 2024-09-24 | $110.55 | $110.57 | $110.55 | $110.56 | $110.56 | 3,068,788 |
| 2024-09-23 | $110.53 | $110.55 | $110.53 | $110.55 | $110.55 | 3,188,158 |
| 2024-09-20 | $110.52 | $110.53 | $110.51 | $110.53 | $110.53 | 2,829,003 |
| 2024-09-19 | $110.47 | $110.48 | $110.47 | $110.48 | $110.48 | 5,525,473 |
| 2024-09-18 | $110.43 | $110.46 | $110.42 | $110.46 | $110.46 | 2,940,177 |
| 2024-09-17 | $110.42 | $110.43 | $110.42 | $110.42 | $110.42 | 2,246,023 |
| 2024-09-16 | $110.40 | $110.41 | $110.38 | $110.41 | $110.41 | 1,759,952 |
| 2024-09-13 | $110.38 | $110.38 | $110.37 | $110.37 | $110.37 | 2,626,018 |
| 2024-09-12 | $110.32 | $110.32 | $110.31 | $110.31 | $110.31 | 2,872,417 |
| 2024-09-11 | $110.31 | $110.31 | $110.29 | $110.29 | $110.29 | 2,925,060 |
| 2024-09-10 | $110.29 | $110.30 | $110.28 | $110.30 | $110.30 | 5,309,314 |
| 2024-09-09 | $110.27 | $110.28 | $110.26 | $110.26 | $110.26 | 3,424,461 |
| 2024-09-06 | $110.26 | $110.27 | $110.25 | $110.26 | $110.26 | 4,564,787 |
| 2024-09-05 | $110.20 | $110.21 | $110.19 | $110.21 | $110.21 | 2,667,355 |
| 2024-09-04 | $110.18 | $110.19 | $110.17 | $110.19 | $110.19 | 2,287,471 |
| 2024-09-03 | $110.16 | $110.16 | $110.15 | $110.16 | $110.16 | 14,611,361 |
| 2024-08-30 | $110.60 | $110.61 | $110.59 | $110.60 | $110.12 | 3,287,783 |
| 2024-08-29 | $110.55 | $110.56 | $110.55 | $110.56 | $110.08 | 1,707,793 |
| 2024-08-28 | $110.55 | $110.55 | $110.54 | $110.55 | $110.07 | 1,717,043 |
| 2024-08-27 | $110.52 | $110.53 | $110.51 | $110.53 | $110.05 | 2,982,754 |
| 2024-08-26 | $110.51 | $110.51 | $110.50 | $110.51 | $110.04 | 2,129,576 |
| 2024-08-23 | $110.48 | $110.50 | $110.48 | $110.50 | $110.50 | 2,456,455 |
| 2024-08-22 | $110.45 | $110.46 | $110.44 | $110.45 | $110.45 | 2,097,365 |
| 2024-08-21 | $110.42 | $110.44 | $110.42 | $110.43 | $110.43 | 2,495,526 |
| 2024-08-20 | $110.40 | $110.41 | $110.39 | $110.41 | $110.41 | 1,677,956 |
| 2024-08-19 | $110.39 | $110.39 | $110.37 | $110.38 | $110.38 | 1,820,130 |
| 2024-08-16 | $110.36 | $110.37 | $110.35 | $110.37 | $110.37 | 2,409,770 |
| 2024-08-15 | $110.32 | $110.32 | $110.31 | $110.32 | $110.32 | 1,865,125 |
| 2024-08-14 | $110.31 | $110.31 | $110.30 | $110.31 | $110.31 | 1,719,855 |
| 2024-08-13 | $110.30 | $110.31 | $110.29 | $110.31 | $110.31 | 1,838,541 |
| 2024-08-12 | $110.27 | $110.28 | $110.27 | $110.28 | $110.28 | 1,553,495 |
| 2024-08-09 | $110.26 | $110.27 | $110.25 | $110.25 | $110.25 | 2,021,874 |
| 2024-08-08 | $110.22 | $110.23 | $110.21 | $110.21 | $110.21 | 1,864,625 |
| 2024-08-07 | $110.20 | $110.21 | $110.20 | $110.20 | $110.20 | 2,589,236 |
| 2024-08-06 | $110.21 | $110.21 | $110.18 | $110.18 | $110.18 | 3,654,777 |
| 2024-08-05 | $110.21 | $110.22 | $110.18 | $110.18 | $110.18 | 5,589,883 |
| 2024-08-02 | $110.16 | $110.19 | $110.16 | $110.18 | $110.18 | 5,001,082 |
| 2024-08-01 | $110.09 | $110.10 | $110.08 | $110.08 | $110.08 | 4,773,126 |
| 2024-07-31 | $110.54 | $110.56 | $110.52 | $110.54 | $110.05 | 2,857,773 |
| 2024-07-30 | $110.52 | $110.54 | $110.52 | $110.53 | $110.04 | 2,107,921 |
| 2024-07-29 | $110.51 | $110.52 | $110.51 | $110.52 | $110.03 | 2,134,315 |
| 2024-07-26 | $110.49 | $110.50 | $110.49 | $110.50 | $110.01 | 2,269,331 |
| 2024-07-25 | $110.45 | $110.46 | $110.44 | $110.44 | $109.95 | 2,820,566 |
| 2024-07-24 | $110.42 | $110.45 | $110.42 | $110.43 | $109.94 | 2,528,809 |
| 2024-07-23 | $110.41 | $110.42 | $110.40 | $110.42 | $109.93 | 3,350,974 |
| 2024-07-22 | $110.39 | $110.40 | $110.39 | $110.40 | $109.91 | 3,626,360 |
| 2024-07-19 | $110.38 | $110.39 | $110.37 | $110.39 | $110.39 | 2,191,446 |
| 2024-07-18 | $110.34 | $110.34 | $110.33 | $110.33 | $110.33 | 2,147,962 |
| 2024-07-17 | $110.31 | $110.32 | $110.31 | $110.31 | $110.31 | 2,141,709 |
| 2024-07-16 | $110.31 | $110.31 | $110.30 | $110.30 | $110.30 | 2,318,516 |
| 2024-07-15 | $110.29 | $110.30 | $110.28 | $110.29 | $110.29 | 2,565,287 |
| 2024-07-12 | $110.27 | $110.28 | $110.27 | $110.27 | $110.27 | 1,871,663 |
| 2024-07-11 | $110.21 | $110.22 | $110.21 | $110.21 | $110.21 | 2,360,898 |
| 2024-07-10 | $110.19 | $110.20 | $110.18 | $110.18 | $110.18 | 2,187,277 |
| 2024-07-09 | $110.18 | $110.18 | $110.17 | $110.17 | $110.17 | 2,956,746 |
| 2024-07-08 | $110.17 | $110.17 | $110.16 | $110.17 | $110.17 | 2,502,986 |
| 2024-07-05 | $110.15 | $110.15 | $110.14 | $110.14 | $110.14 | 2,065,614 |
| 2024-07-03 | $110.10 | $110.11 | $110.09 | $110.10 | $110.10 | 1,820,112 |
| 2024-07-02 | $110.07 | $110.07 | $110.06 | $110.07 | $110.07 | 2,749,707 |
| 2024-07-01 | $110.05 | $110.05 | $110.04 | $110.05 | $110.05 | 3,926,619 |
| 2024-06-28 | $110.49 | $110.50 | $110.49 | $110.50 | $110.50 | 3,244,858 |
| 2024-06-27 | $110.45 | $110.45 | $110.44 | $110.45 | $110.45 | 2,154,515 |
| 2024-06-26 | $110.43 | $110.43 | $110.42 | $110.42 | $110.42 | 2,336,306 |
| 2024-06-25 | $110.41 | $110.42 | $110.40 | $110.42 | $110.42 | 2,275,748 |
| 2024-06-24 | $110.40 | $110.40 | $110.39 | $110.40 | $110.40 | 1,905,463 |
| 2024-06-21 | $110.38 | $110.39 | $110.38 | $110.39 | $110.39 | 2,310,831 |
| 2024-06-20 | $110.33 | $110.34 | $110.33 | $110.34 | $110.34 | 2,219,688 |
| 2024-06-18 | $110.32 | $110.33 | $110.31 | $110.32 | $110.32 | 4,208,815 |
| 2024-06-17 | $110.28 | $110.29 | $110.28 | $110.29 | $110.29 | 5,256,585 |
| 2024-06-14 | $110.27 | $110.28 | $110.27 | $110.28 | $110.28 | 1,736,376 |
| 2024-06-13 | $110.23 | $110.24 | $110.22 | $110.23 | $110.23 | 1,809,150 |
| 2024-06-12 | $110.22 | $110.22 | $110.21 | $110.22 | $110.22 | 2,392,160 |
| 2024-06-11 | $110.18 | $110.19 | $110.18 | $110.18 | $110.18 | 2,374,498 |
| 2024-06-10 | $110.17 | $110.17 | $110.16 | $110.17 | $110.17 | 2,801,974 |
| 2024-06-07 | $110.17 | $110.17 | $110.15 | $110.15 | $110.15 | 2,920,233 |
| 2024-06-06 | $110.11 | $110.12 | $110.11 | $110.12 | $110.12 | 2,254,673 |
| 2024-06-05 | $110.11 | $110.11 | $110.09 | $110.09 | $110.09 | 2,327,738 |
| 2024-06-04 | $110.08 | $110.09 | $110.07 | $110.08 | $110.08 | 2,538,960 |
| 2024-06-03 | $110.07 | $110.07 | $110.06 | $110.06 | $110.06 | 4,333,764 |
| 2024-05-31 | $110.51 | $110.52 | $110.50 | $110.51 | $110.04 | 2,974,397 |
| 2024-05-30 | $110.46 | $110.47 | $110.46 | $110.47 | $110.00 | 1,886,152 |
| 2024-05-29 | $110.45 | $110.45 | $110.44 | $110.44 | $109.97 | 3,419,253 |
| 2024-05-28 | $110.44 | $110.47 | $110.43 | $110.43 | $109.96 | 2,806,258 |
| 2024-05-24 | $110.44 | $110.44 | $110.43 | $110.44 | $109.96 | 980,169 |
| 2024-05-23 | $110.42 | $110.43 | $110.42 | $110.43 | $109.95 | 2,716,775 |
| 2024-05-22 | $110.36 | $110.37 | $110.36 | $110.37 | $109.90 | 2,144,316 |
| 2024-05-21 | $110.35 | $110.36 | $110.34 | $110.35 | $109.88 | 1,684,887 |
| 2024-05-20 | $110.33 | $110.34 | $110.33 | $110.34 | $109.87 | 1,437,551 |
| 2024-05-17 | $110.32 | $110.32 | $110.31 | $110.32 | $109.85 | 2,692,575 |
| 2024-05-16 | $110.30 | $110.31 | $110.30 | $110.30 | $109.83 | 2,014,717 |
| 2024-05-15 | $110.25 | $110.27 | $110.25 | $110.27 | $109.80 | 2,191,033 |
| 2024-05-14 | $110.24 | $110.24 | $110.23 | $110.24 | $109.77 | 1,684,081 |
| 2024-05-13 | $110.23 | $110.23 | $110.22 | $110.23 | $109.76 | 1,501,070 |
| 2024-05-10 | $110.21 | $110.22 | $110.20 | $110.21 | $109.74 | 1,421,628 |
| 2024-05-09 | $110.19 | $110.20 | $110.19 | $110.19 | $109.72 | 1,654,846 |
| 2024-05-08 | $110.15 | $110.15 | $110.14 | $110.15 | $109.68 | 1,464,436 |
| 2024-05-07 | $110.14 | $110.14 | $110.13 | $110.13 | $109.66 | 2,268,719 |
| 2024-05-06 | $110.13 | $110.13 | $110.11 | $110.12 | $109.65 | 2,422,842 |
| 2024-05-03 | $110.11 | $110.12 | $110.10 | $110.11 | $109.64 | 2,206,326 |
| 2024-05-02 | $110.08 | $110.09 | $110.08 | $110.09 | $109.62 | 3,285,377 |
| 2024-05-01 | $110.04 | $110.04 | $110.02 | $110.04 | $109.57 | 3,307,784 |
| 2024-04-30 | $110.47 | $110.48 | $110.47 | $110.47 | $109.54 | 2,763,040 |
| 2024-04-29 | $110.46 | $110.47 | $110.46 | $110.46 | $109.53 | 2,577,657 |
| 2024-04-26 | $110.45 | $110.45 | $110.44 | $110.45 | $110.45 | 1,711,346 |
| 2024-04-25 | $110.44 | $110.44 | $110.43 | $110.43 | $110.43 | 1,901,739 |
| 2024-04-24 | $110.39 | $110.40 | $110.39 | $110.40 | $110.40 | 2,032,957 |
| 2024-04-23 | $110.38 | $110.39 | $110.37 | $110.38 | $110.38 | 2,205,837 |
| 2024-04-22 | $110.37 | $110.37 | $110.36 | $110.36 | $110.36 | 3,896,758 |
| 2024-04-19 | $110.34 | $110.35 | $110.34 | $110.35 | $110.35 | 2,259,221 |
| 2024-04-18 | $110.33 | $110.34 | $110.32 | $110.33 | $110.33 | 3,423,236 |
| 2024-04-17 | $110.28 | $110.29 | $110.28 | $110.28 | $110.28 | 1,804,030 |
| 2024-04-16 | $110.26 | $110.27 | $110.26 | $110.26 | $110.26 | 3,752,824 |
| 2024-04-15 | $110.26 | $110.26 | $110.25 | $110.25 | $110.25 | 3,945,490 |
| 2024-04-12 | $110.25 | $110.26 | $110.24 | $110.24 | $110.24 | 2,406,437 |
| 2024-04-11 | $110.22 | $110.23 | $110.22 | $110.23 | $110.23 | 3,432,362 |
| 2024-04-10 | $110.19 | $110.19 | $110.18 | $110.18 | $110.18 | 2,877,557 |
| 2024-04-09 | $110.19 | $110.19 | $110.18 | $110.19 | $110.19 | 1,445,979 |
| 2024-04-08 | $110.18 | $110.18 | $110.17 | $110.18 | $110.18 | 1,553,826 |
| 2024-04-05 | $110.17 | $110.17 | $110.16 | $110.17 | $110.17 | 2,020,947 |
| 2024-04-04 | $110.14 | $110.16 | $110.13 | $110.16 | $110.16 | 2,440,687 |
| 2024-04-03 | $110.10 | $110.10 | $110.09 | $110.09 | $110.09 | 2,847,493 |
| 2024-04-02 | $110.08 | $110.08 | $110.07 | $110.08 | $110.08 | 5,054,722 |
| 2024-04-01 | $110.07 | $110.07 | $110.06 | $110.07 | $110.07 | 4,399,650 |
| 2024-03-28 | $110.53 | $110.54 | $110.53 | $110.54 | $110.06 | 2,490,769 |
| 2024-03-27 | $110.52 | $110.53 | $110.52 | $110.53 | $110.05 | 1,826,905 |
| 2024-03-26 | $110.46 | $110.46 | $110.45 | $110.46 | $109.98 | 1,203,038 |
| 2024-03-25 | $110.45 | $110.45 | $110.43 | $110.44 | $109.96 | 3,515,830 |
| 2024-03-22 | $110.43 | $110.44 | $110.43 | $110.44 | $109.96 | 1,356,610 |
| 2024-03-21 | $110.41 | $110.42 | $110.41 | $110.41 | $109.93 | 2,078,937 |
| 2024-03-20 | $110.35 | $110.37 | $110.35 | $110.37 | $109.89 | 2,372,237 |
| 2024-03-19 | $110.33 | $110.34 | $110.33 | $110.34 | $109.86 | 1,860,696 |
| 2024-03-18 | $110.32 | $110.33 | $110.32 | $110.33 | $109.85 | 2,056,948 |
| 2024-03-15 | $110.31 | $110.32 | $110.30 | $110.32 | $109.84 | 1,723,347 |
| 2024-03-14 | $110.30 | $110.30 | $110.29 | $110.30 | $109.82 | 2,067,216 |
| 2024-03-13 | $110.25 | $110.26 | $110.25 | $110.25 | $109.77 | 1,547,429 |
| 2024-03-12 | $110.24 | $110.24 | $110.23 | $110.24 | $109.76 | 1,437,364 |
| 2024-03-11 | $110.23 | $110.23 | $110.22 | $110.22 | $109.74 | 1,722,619 |
| 2024-03-08 | $110.23 | $110.23 | $110.21 | $110.21 | $109.73 | 2,194,958 |
| 2024-03-07 | $110.20 | $110.20 | $110.19 | $110.20 | $109.72 | 2,023,248 |
| 2024-03-06 | $110.16 | $110.16 | $110.15 | $110.16 | $109.68 | 1,889,781 |
| 2024-03-05 | $110.14 | $110.14 | $110.13 | $110.14 | $109.65 | 2,585,345 |
| 2024-03-04 | $110.12 | $110.13 | $110.11 | $110.12 | $109.64 | 2,742,257 |
| 2024-03-01 | $110.11 | $110.11 | $110.10 | $110.11 | $109.63 | 3,757,540 |
| 2024-02-29 | $110.52 | $110.53 | $110.52 | $110.53 | $109.60 | 3,311,034 |
| 2024-02-28 | $110.47 | $110.48 | $110.47 | $110.47 | $109.54 | 2,040,772 |
| 2024-02-27 | $110.46 | $110.47 | $110.46 | $110.46 | $109.53 | 1,576,644 |
| 2024-02-26 | $110.45 | $110.46 | $110.44 | $110.44 | $109.51 | 1,684,698 |
| 2024-02-23 | $110.44 | $110.45 | $110.43 | $110.44 | $109.51 | 3,266,374 |
| 2024-02-22 | $110.43 | $110.44 | $110.42 | $110.42 | $109.49 | 2,546,546 |
| 2024-02-21 | $110.38 | $110.39 | $110.38 | $110.38 | $109.45 | 1,647,109 |
| 2024-02-20 | $110.37 | $110.38 | $110.37 | $110.37 | $109.44 | 1,756,633 |
| 2024-02-16 | $110.34 | $110.35 | $110.34 | $110.35 | $110.35 | 1,551,338 |
| 2024-02-15 | $110.35 | $110.36 | $110.34 | $110.35 | $110.35 | 1,816,593 |
| 2024-02-14 | $110.28 | $110.29 | $110.27 | $110.29 | $110.29 | 1,773,636 |
| 2024-02-13 | $110.27 | $110.27 | $110.25 | $110.25 | $110.25 | 2,706,680 |
| 2024-02-12 | $110.27 | $110.28 | $110.26 | $110.27 | $110.27 | 1,967,412 |
| 2024-02-09 | $110.26 | $110.26 | $110.25 | $110.26 | $110.26 | 2,605,375 |
| 2024-02-08 | $110.24 | $110.25 | $110.23 | $110.25 | $110.25 | 1,722,475 |
| 2024-02-07 | $110.20 | $110.20 | $110.19 | $110.20 | $110.20 | 1,388,088 |
| 2024-02-06 | $110.17 | $110.19 | $110.17 | $110.18 | $110.18 | 2,107,538 |
| 2024-02-05 | $110.16 | $110.16 | $110.15 | $110.15 | $110.15 | 2,435,504 |
| 2024-02-02 | $110.15 | $110.16 | $110.14 | $110.14 | $110.14 | 2,814,698 |
| 2024-02-01 | $110.17 | $110.17 | $110.16 | $110.17 | $110.17 | 3,815,564 |
| 2024-01-31 | $110.57 | $110.59 | $110.57 | $110.57 | $110.10 | 3,478,011 |
| 2024-01-30 | $110.56 | $110.56 | $110.54 | $110.54 | $110.07 | 1,802,971 |
| 2024-01-29 | $110.53 | $110.54 | $110.53 | $110.53 | $110.06 | 1,638,132 |
| 2024-01-26 | $110.52 | $110.53 | $110.52 | $110.52 | $110.05 | 1,729,236 |
| 2024-01-25 | $110.50 | $110.51 | $110.50 | $110.51 | $110.04 | 2,982,528 |
| 2024-01-24 | $110.46 | $110.47 | $110.45 | $110.45 | $109.98 | 2,400,424 |
| 2024-01-23 | $110.44 | $110.45 | $110.44 | $110.44 | $109.97 | 2,189,722 |
| 2024-01-22 | $110.44 | $110.44 | $110.42 | $110.44 | $109.97 | 3,950,584 |
| 2024-01-19 | $110.42 | $110.42 | $110.40 | $110.42 | $109.95 | 3,890,017 |
| 2024-01-18 | $110.39 | $110.41 | $110.39 | $110.39 | $109.92 | 2,113,515 |
| 2024-01-17 | $110.35 | $110.36 | $110.35 | $110.36 | $109.89 | 2,662,409 |
| 2024-01-16 | $110.35 | $110.36 | $110.34 | $110.34 | $109.87 | 2,360,564 |
| 2024-01-12 | $110.34 | $110.34 | $110.33 | $110.34 | $110.34 | 1,531,126 |
| 2024-01-11 | $110.31 | $110.31 | $110.30 | $110.31 | $110.31 | 1,688,014 |
| 2024-01-10 | $110.24 | $110.25 | $110.24 | $110.24 | $110.24 | 1,740,443 |
| 2024-01-09 | $110.23 | $110.24 | $110.22 | $110.22 | $110.22 | 1,624,966 |
| 2024-01-08 | $110.21 | $110.22 | $110.21 | $110.21 | $110.21 | 2,264,854 |
| 2024-01-05 | $110.19 | $110.21 | $110.18 | $110.19 | $110.19 | 2,076,881 |
| 2024-01-04 | $110.18 | $110.19 | $110.18 | $110.18 | $110.18 | 1,608,915 |
| 2024-01-03 | $110.14 | $110.14 | $110.13 | $110.13 | $110.13 | 2,320,563 |
| 2024-01-02 | $110.13 | $110.13 | $110.12 | $110.12 | $110.12 | 2,636,897 |
| 2023-12-29 | $110.11 | $110.13 | $110.10 | $110.13 | $110.13 | 1,851,574 |
| 2023-12-28 | $110.09 | $110.10 | $110.09 | $110.10 | $110.10 | 1,714,560 |
| 2023-12-27 | $110.03 | $110.05 | $110.03 | $110.03 | $110.03 | 1,882,211 |
| 2023-12-26 | $110.01 | $110.03 | $110.01 | $110.03 | $110.03 | 1,930,802 |
| 2023-12-22 | $110.00 | $110.01 | $110.00 | $110.01 | $110.01 | 2,083,827 |
| 2023-12-21 | $109.98 | $109.99 | $109.98 | $109.99 | $109.99 | 2,516,052 |
| 2023-12-20 | $109.92 | $109.93 | $109.91 | $109.92 | $109.92 | 3,083,447 |
| 2023-12-19 | $109.89 | $109.90 | $109.89 | $109.89 | $109.89 | 7,431,418 |
| 2023-12-18 | $109.88 | $109.89 | $109.87 | $109.89 | $109.89 | 2,280,833 |
| 2023-12-15 | $109.86 | $109.87 | $109.86 | $109.87 | $109.87 | 2,705,296 |
| 2023-12-14 | $109.86 | $109.87 | $109.85 | $109.86 | $109.86 | 3,413,480 |
| 2023-12-13 | $110.28 | $110.31 | $110.28 | $110.31 | $109.81 | 2,361,472 |
| 2023-12-12 | $110.26 | $110.27 | $110.26 | $110.27 | $109.77 | 1,542,122 |
| 2023-12-11 | $110.26 | $110.26 | $110.24 | $110.24 | $109.74 | 2,079,668 |
| 2023-12-08 | $110.25 | $110.25 | $110.24 | $110.24 | $109.74 | 1,789,596 |
| 2023-12-07 | $110.23 | $110.24 | $110.23 | $110.24 | $109.74 | 1,660,462 |
| 2023-12-06 | $110.19 | $110.19 | $110.18 | $110.19 | $109.69 | 2,969,283 |
| 2023-12-05 | $110.17 | $110.17 | $110.16 | $110.17 | $109.67 | 2,561,495 |
| 2023-12-04 | $110.16 | $110.16 | $110.14 | $110.15 | $109.65 | 3,353,782 |
| 2023-12-01 | $110.12 | $110.14 | $110.12 | $110.14 | $110.14 | 3,925,059 |
| 2023-11-30 | $110.59 | $110.60 | $110.58 | $110.59 | $110.10 | 4,696,343 |
| 2023-11-29 | $110.54 | $110.55 | $110.54 | $110.55 | $110.07 | 2,579,371 |
| 2023-11-28 | $110.51 | $110.53 | $110.51 | $110.53 | $110.05 | 2,128,338 |
| 2023-11-27 | $110.50 | $110.51 | $110.49 | $110.50 | $110.02 | 2,078,891 |
| 2023-11-24 | $110.48 | $110.49 | $110.47 | $110.48 | $110.00 | 1,088,512 |
| 2023-11-22 | $110.47 | $110.47 | $110.46 | $110.47 | $109.99 | 1,469,805 |
| 2023-11-21 | $110.42 | $110.43 | $110.41 | $110.43 | $110.43 | 2,155,058 |
| 2023-11-20 | $110.39 | $110.40 | $110.38 | $110.39 | $110.39 | 3,047,568 |
| 2023-11-17 | $110.38 | $110.39 | $110.37 | $110.38 | $110.38 | 2,998,731 |
| 2023-11-16 | $110.36 | $110.37 | $110.35 | $110.37 | $110.37 | 3,288,784 |
| 2023-11-15 | $110.30 | $110.32 | $110.30 | $110.31 | $110.31 | 3,028,981 |
| 2023-11-14 | $110.28 | $110.30 | $110.28 | $110.30 | $110.30 | 3,790,951 |
| 2023-11-13 | $110.26 | $110.26 | $110.25 | $110.26 | $110.26 | 3,531,455 |
| 2023-11-10 | $110.24 | $110.25 | $110.24 | $110.25 | $110.25 | 2,436,787 |
| 2023-11-09 | $110.23 | $110.24 | $110.22 | $110.22 | $110.22 | 2,394,317 |
| 2023-11-08 | $110.19 | $110.19 | $110.18 | $110.18 | $110.18 | 2,275,652 |
| 2023-11-07 | $110.17 | $110.18 | $110.16 | $110.17 | $110.17 | 3,892,234 |
| 2023-11-06 | $110.15 | $110.17 | $110.14 | $110.14 | $110.14 | 16,525,179 |
| 2023-11-03 | $110.14 | $110.15 | $110.13 | $110.15 | $110.15 | 4,370,130 |
| 2023-11-02 | $110.12 | $110.12 | $110.11 | $110.12 | $110.12 | 2,476,730 |
| 2023-11-01 | $110.06 | $110.07 | $110.05 | $110.07 | $110.07 | 3,890,928 |
| 2023-10-31 | $110.50 | $110.51 | $110.50 | $110.50 | $110.50 | 3,218,853 |
| 2023-10-30 | $110.49 | $110.50 | $110.49 | $110.50 | $110.50 | 3,156,507 |
| 2023-10-27 | $110.48 | $110.49 | $110.48 | $110.49 | $110.49 | 2,058,500 |
| 2023-10-26 | $110.45 | $110.47 | $110.45 | $110.47 | $110.47 | 1,647,801 |
| 2023-10-25 | $110.41 | $110.42 | $110.40 | $110.40 | $110.40 | 1,848,505 |
| 2023-10-24 | $110.40 | $110.41 | $110.39 | $110.40 | $110.40 | 1,658,296 |
| 2023-10-23 | $110.38 | $110.39 | $110.38 | $110.39 | $110.39 | 2,013,886 |
| 2023-10-20 | $110.37 | $110.37 | $110.36 | $110.37 | $110.37 | 2,840,496 |
| 2023-10-19 | $110.33 | $110.35 | $110.33 | $110.34 | $110.34 | 2,345,058 |
| 2023-10-18 | $110.30 | $110.30 | $110.28 | $110.29 | $110.29 | 2,193,518 |
| 2023-10-17 | $110.27 | $110.28 | $110.27 | $110.28 | $110.28 | 2,369,973 |
| 2023-10-16 | $110.27 | $110.28 | $110.25 | $110.27 | $110.27 | 2,419,649 |
| 2023-10-13 | $110.26 | $110.26 | $110.25 | $110.26 | $110.26 | 2,293,513 |
| 2023-10-12 | $110.23 | $110.24 | $110.22 | $110.24 | $110.24 | 2,267,857 |
| 2023-10-11 | $110.19 | $110.19 | $110.18 | $110.18 | $110.18 | 3,782,184 |
| 2023-10-10 | $110.17 | $110.18 | $110.17 | $110.17 | $110.17 | 3,038,202 |
| 2023-10-09 | $110.15 | $110.16 | $110.15 | $110.16 | $110.16 | 2,536,031 |
| 2023-10-06 | $110.15 | $110.15 | $110.14 | $110.15 | $110.15 | 3,300,328 |
| 2023-10-05 | $110.13 | $110.15 | $110.13 | $110.14 | $110.14 | 3,781,194 |
| 2023-10-04 | $110.06 | $110.08 | $110.06 | $110.08 | $110.08 | 16,842,638 |
| 2023-10-03 | $110.06 | $110.06 | $110.04 | $110.04 | $110.04 | 5,402,127 |
| 2023-10-02 | $110.04 | $110.04 | $110.03 | $110.03 | $110.03 | 3,776,799 |
| 2023-09-29 | $110.48 | $110.49 | $110.47 | $110.47 | $110.01 | 5,282,766 |
| 2023-09-28 | $110.46 | $110.47 | $110.46 | $110.47 | $110.01 | 2,534,369 |
| 2023-09-27 | $110.42 | $110.43 | $110.41 | $110.42 | $109.96 | 2,963,108 |
| 2023-09-26 | $110.41 | $110.41 | $110.40 | $110.40 | $109.94 | 2,637,372 |
| 2023-09-25 | $110.39 | $110.40 | $110.39 | $110.39 | $109.93 | 2,279,052 |
| 2023-09-22 | $110.37 | $110.38 | $110.37 | $110.38 | $110.38 | 1,631,713 |
| 2023-09-21 | $110.35 | $110.37 | $110.35 | $110.36 | $110.36 | 2,438,847 |
| 2023-09-20 | $110.32 | $110.32 | $110.30 | $110.31 | $110.31 | 1,743,977 |
| 2023-09-19 | $110.31 | $110.31 | $110.29 | $110.29 | $110.29 | 1,920,423 |
| 2023-09-18 | $110.29 | $110.29 | $110.28 | $110.29 | $110.29 | 2,617,590 |
| 2023-09-15 | $110.28 | $110.28 | $110.26 | $110.27 | $110.27 | 2,482,795 |
| 2023-09-14 | $110.25 | $110.26 | $110.25 | $110.26 | $110.26 | 2,391,743 |
| 2023-09-13 | $110.21 | $110.21 | $110.20 | $110.21 | $110.21 | 1,776,619 |
| 2023-09-12 | $110.19 | $110.20 | $110.18 | $110.19 | $110.19 | 2,338,294 |
| 2023-09-11 | $110.18 | $110.19 | $110.17 | $110.18 | $110.18 | 3,088,519 |
| 2023-09-08 | $110.16 | $110.17 | $110.15 | $110.16 | $110.16 | 3,441,856 |
| 2023-09-07 | $110.14 | $110.15 | $110.13 | $110.15 | $110.15 | 2,119,506 |
| 2023-09-06 | $110.10 | $110.10 | $110.09 | $110.09 | $110.09 | 2,136,942 |
| 2023-09-05 | $110.09 | $110.09 | $110.07 | $110.07 | $110.07 | 2,858,876 |
| 2023-09-01 | $110.07 | $110.07 | $110.06 | $110.07 | $110.07 | 4,625,953 |
| 2023-08-31 | $110.49 | $110.51 | $110.49 | $110.50 | $110.04 | 2,688,057 |
| 2023-08-30 | $110.44 | $110.45 | $110.43 | $110.44 | $109.98 | 1,821,500 |
| 2023-08-29 | $110.42 | $110.43 | $110.41 | $110.43 | $109.97 | 2,058,289 |
| 2023-08-28 | $110.40 | $110.41 | $110.40 | $110.40 | $109.94 | 1,200,736 |
| 2023-08-25 | $110.40 | $110.40 | $110.38 | $110.39 | $109.93 | 1,789,198 |
| 2023-08-24 | $110.37 | $110.39 | $110.37 | $110.39 | $109.93 | 1,804,702 |
| 2023-08-23 | $110.33 | $110.34 | $110.33 | $110.34 | $109.88 | 3,148,869 |
| 2023-08-22 | $110.32 | $110.32 | $110.31 | $110.32 | $109.86 | 1,374,198 |
| 2023-08-21 | $110.31 | $110.31 | $110.30 | $110.30 | $109.84 | 2,102,867 |
| 2023-08-18 | $110.30 | $110.30 | $110.28 | $110.29 | $110.29 | 1,847,385 |
| 2023-08-17 | $110.28 | $110.28 | $110.27 | $110.28 | $110.28 | 2,526,712 |
| 2023-08-16 | $110.22 | $110.23 | $110.22 | $110.23 | $110.23 | 2,351,503 |
| 2023-08-15 | $110.22 | $110.22 | $110.20 | $110.22 | $110.22 | 1,889,511 |
| 2023-08-14 | $110.19 | $110.20 | $110.19 | $110.20 | $110.20 | 1,544,109 |
| 2023-08-11 | $110.18 | $110.18 | $110.17 | $110.18 | $110.18 | 1,362,817 |
| 2023-08-10 | $110.17 | $110.17 | $110.16 | $110.16 | $110.16 | 1,614,765 |
| 2023-08-09 | $110.13 | $110.13 | $110.11 | $110.11 | $110.11 | 2,524,823 |
| 2023-08-08 | $110.11 | $110.11 | $110.09 | $110.10 | $110.10 | 1,641,436 |
| 2023-08-07 | $110.09 | $110.09 | $110.08 | $110.08 | $110.08 | 1,724,631 |
| 2023-08-04 | $110.08 | $110.08 | $110.07 | $110.08 | $110.08 | 2,448,132 |
| 2023-08-03 | $110.05 | $110.06 | $110.04 | $110.05 | $110.05 | 3,000,778 |
| 2023-08-02 | $110.00 | $110.01 | $109.99 | $110.01 | $110.01 | 2,793,317 |
| 2023-08-01 | $109.99 | $109.99 | $109.98 | $109.99 | $109.99 | 3,043,868 |
| 2023-07-31 | $110.43 | $110.44 | $110.43 | $110.44 | $109.97 | 2,373,436 |
| 2023-07-28 | $110.42 | $110.42 | $110.41 | $110.42 | $110.42 | 1,573,494 |
| 2023-07-27 | $110.41 | $110.41 | $110.39 | $110.39 | $110.39 | 2,167,467 |
| 2023-07-26 | $110.35 | $110.36 | $110.34 | $110.35 | $110.35 | 1,419,374 |
| 2023-07-25 | $110.34 | $110.34 | $110.33 | $110.33 | $110.33 | 1,580,265 |
| 2023-07-24 | $110.33 | $110.33 | $110.32 | $110.32 | $110.32 | 2,149,421 |
| 2023-07-21 | $110.31 | $110.32 | $110.31 | $110.31 | $110.31 | 1,898,998 |
| 2023-07-20 | $110.29 | $110.30 | $110.29 | $110.30 | $110.30 | 1,935,663 |
| 2023-07-19 | $110.26 | $110.26 | $110.25 | $110.25 | $110.25 | 2,542,623 |
| 2023-07-18 | $110.24 | $110.25 | $110.23 | $110.23 | $110.23 | 4,510,802 |
| 2023-07-17 | $110.23 | $110.23 | $110.22 | $110.22 | $110.22 | 2,055,614 |
| 2023-07-14 | $110.21 | $110.22 | $110.20 | $110.21 | $110.21 | 5,843,920 |
| 2023-07-13 | $110.20 | $110.21 | $110.19 | $110.20 | $110.20 | 2,261,979 |
| 2023-07-12 | $110.15 | $110.15 | $110.14 | $110.14 | $110.14 | 3,731,381 |
| 2023-07-11 | $110.12 | $110.13 | $110.11 | $110.11 | $110.11 | 2,289,615 |
| 2023-07-10 | $110.11 | $110.12 | $110.10 | $110.11 | $110.11 | 4,576,996 |
| 2023-07-07 | $110.11 | $110.11 | $110.09 | $110.09 | $110.09 | 2,538,062 |
| 2023-07-06 | $110.07 | $110.09 | $110.07 | $110.09 | $110.09 | 2,023,109 |
| 2023-07-05 | $110.03 | $110.04 | $110.03 | $110.03 | $110.03 | 4,009,341 |
| 2023-07-03 | $110.01 | $110.02 | $110.01 | $110.01 | $110.01 | 3,995,870 |
| 2023-06-30 | $110.43 | $110.45 | $110.43 | $110.45 | $110.02 | 4,593,263 |
| 2023-06-29 | $110.40 | $110.41 | $110.39 | $110.39 | $109.96 | 2,981,594 |
| 2023-06-28 | $110.36 | $110.38 | $110.36 | $110.37 | $109.94 | 4,559,824 |
| 2023-06-27 | $110.35 | $110.36 | $110.35 | $110.36 | $109.93 | 2,218,703 |
| 2023-06-26 | $110.34 | $110.35 | $110.34 | $110.34 | $109.91 | 2,518,901 |
| 2023-06-23 | $110.32 | $110.34 | $110.32 | $110.32 | $110.32 | 2,324,091 |
| 2023-06-22 | $110.32 | $110.32 | $110.31 | $110.31 | $110.31 | 2,203,965 |
| 2023-06-21 | $110.27 | $110.28 | $110.27 | $110.27 | $110.27 | 2,147,054 |
| 2023-06-20 | $110.28 | $110.28 | $110.26 | $110.26 | $110.26 | 2,003,562 |
| 2023-06-16 | $110.26 | $110.26 | $110.25 | $110.26 | $110.26 | 3,496,203 |
| 2023-06-15 | $110.24 | $110.25 | $110.23 | $110.25 | $110.25 | 3,645,559 |
| 2023-06-14 | $110.18 | $110.18 | $110.17 | $110.17 | $110.17 | 1,831,696 |
| 2023-06-13 | $110.15 | $110.17 | $110.14 | $110.16 | $110.16 | 2,552,404 |
| 2023-06-12 | $110.13 | $110.14 | $110.12 | $110.14 | $110.14 | 2,289,102 |
| 2023-06-09 | $110.12 | $110.13 | $110.11 | $110.12 | $110.12 | 3,590,640 |
| 2023-06-08 | $110.11 | $110.12 | $110.10 | $110.12 | $110.12 | 2,594,289 |
| 2023-06-07 | $110.07 | $110.07 | $110.05 | $110.05 | $110.05 | 1,587,737 |
| 2023-06-06 | $110.04 | $110.05 | $110.03 | $110.03 | $110.03 | 2,077,101 |
| 2023-06-05 | $110.01 | $110.02 | $110.00 | $110.01 | $110.01 | 2,258,191 |
| 2023-06-02 | $109.99 | $110.01 | $109.98 | $110.01 | $110.01 | 3,734,447 |
| 2023-06-01 | $110.00 | $110.00 | $109.98 | $110.00 | $110.00 | 3,695,086 |
| 2023-05-31 | $110.41 | $110.43 | $110.41 | $110.41 | $109.93 | 2,368,205 |
| 2023-05-30 | $110.41 | $110.41 | $110.38 | $110.39 | $109.91 | 2,987,314 |
| 2023-05-26 | $110.38 | $110.39 | $110.38 | $110.38 | $109.90 | 1,506,721 |
| 2023-05-25 | $110.37 | $110.38 | $110.36 | $110.36 | $109.88 | 2,136,068 |
| 2023-05-24 | $110.32 | $110.33 | $110.31 | $110.31 | $109.83 | 2,867,927 |
| 2023-05-23 | $110.29 | $110.32 | $110.29 | $110.31 | $109.83 | 5,272,186 |
| 2023-05-22 | $110.30 | $110.30 | $110.28 | $110.29 | $109.81 | 1,988,649 |
| 2023-05-19 | $110.29 | $110.30 | $110.28 | $110.29 | $109.81 | 2,013,401 |
| 2023-05-18 | $110.29 | $110.30 | $110.28 | $110.29 | $109.81 | 1,689,842 |
| 2023-05-17 | $110.26 | $110.27 | $110.25 | $110.26 | $109.78 | 2,634,109 |
| 2023-05-16 | $110.25 | $110.26 | $110.24 | $110.24 | $109.76 | 3,751,436 |
| 2023-05-15 | $110.24 | $110.26 | $110.24 | $110.24 | $110.24 | 3,072,763 |
| 2023-05-12 | $110.25 | $110.25 | $110.23 | $110.23 | $110.23 | 14,740,819 |
| 2023-05-11 | $110.24 | $110.25 | $110.23 | $110.23 | $110.23 | 17,218,694 |
| 2023-05-10 | $110.18 | $110.19 | $110.17 | $110.19 | $110.19 | 1,792,021 |
| 2023-05-09 | $110.17 | $110.17 | $110.15 | $110.15 | $110.15 | 1,490,810 |
| 2023-05-08 | $110.14 | $110.16 | $110.14 | $110.15 | $110.15 | 1,908,453 |
| 2023-05-05 | $110.14 | $110.15 | $110.13 | $110.14 | $110.14 | 2,294,218 |
| 2023-05-04 | $110.13 | $110.16 | $110.13 | $110.15 | $110.15 | 3,223,181 |
| 2023-05-03 | $110.10 | $110.10 | $110.08 | $110.09 | $110.09 | 2,262,448 |
| 2023-05-02 | $110.06 | $110.08 | $110.05 | $110.07 | $110.07 | 1,921,373 |
| 2023-05-01 | $110.07 | $110.07 | $110.04 | $110.04 | $110.04 | 2,047,328 |
| 2023-04-28 | $110.44 | $110.45 | $110.43 | $110.45 | $110.45 | 2,053,745 |
| 2023-04-27 | $110.44 | $110.44 | $110.43 | $110.44 | $110.44 | 2,171,550 |
| 2023-04-26 | $110.42 | $110.42 | $110.40 | $110.42 | $110.42 | 1,931,093 |
| 2023-04-25 | $110.40 | $110.41 | $110.39 | $110.41 | $110.41 | 1,895,224 |
| 2023-04-24 | $110.38 | $110.39 | $110.37 | $110.38 | $110.38 | 2,170,873 |
| 2023-04-21 | $110.37 | $110.38 | $110.36 | $110.37 | $110.37 | 1,729,227 |
| 2023-04-20 | $110.34 | $110.36 | $110.34 | $110.36 | $110.36 | 1,302,915 |
| 2023-04-19 | $110.29 | $110.30 | $110.28 | $110.30 | $110.30 | 1,611,890 |
| 2023-04-18 | $110.28 | $110.30 | $110.27 | $110.29 | $110.29 | 1,819,652 |
| 2023-04-17 | $110.27 | $110.27 | $110.26 | $110.27 | $110.27 | 1,943,608 |
| 2023-04-14 | $110.28 | $110.28 | $110.26 | $110.26 | $110.26 | 1,464,734 |
| 2023-04-13 | $110.28 | $110.29 | $110.27 | $110.28 | $110.28 | 2,297,017 |
| 2023-04-12 | $110.24 | $110.24 | $110.22 | $110.22 | $110.22 | 1,886,064 |
| 2023-04-11 | $110.21 | $110.21 | $110.20 | $110.21 | $110.21 | 2,700,599 |
| 2023-04-10 | $110.20 | $110.20 | $110.18 | $110.19 | $110.19 | 3,327,065 |
| 2023-04-06 | $110.22 | $110.23 | $110.20 | $110.20 | $110.20 | 2,209,911 |
| 2023-04-05 | $110.21 | $110.22 | $110.20 | $110.20 | $110.20 | 4,244,988 |
| 2023-04-04 | $110.12 | $110.17 | $110.12 | $110.14 | $110.14 | 2,714,219 |
| 2023-04-03 | $110.11 | $110.12 | $110.09 | $110.10 | $110.10 | 4,125,456 |
| 2023-03-31 | $110.49 | $110.50 | $110.48 | $110.50 | $110.11 | 2,600,815 |
| 2023-03-30 | $110.49 | $110.50 | $110.48 | $110.49 | $110.10 | 2,791,545 |
| 2023-03-29 | $110.47 | $110.47 | $110.45 | $110.47 | $110.47 | 1,930,553 |
| 2023-03-28 | $110.46 | $110.47 | $110.45 | $110.46 | $110.46 | 4,817,768 |
| 2023-03-27 | $110.45 | $110.45 | $110.44 | $110.45 | $110.45 | 3,964,942 |
| 2023-03-24 | $110.48 | $110.49 | $110.45 | $110.45 | $110.45 | 3,135,303 |
| 2023-03-23 | $110.41 | $110.44 | $110.40 | $110.44 | $110.44 | 2,281,952 |
| 2023-03-22 | $110.34 | $110.37 | $110.33 | $110.37 | $110.37 | 1,808,564 |
| 2023-03-21 | $110.34 | $110.34 | $110.32 | $110.33 | $110.33 | 3,497,512 |
| 2023-03-20 | $110.37 | $110.38 | $110.34 | $110.36 | $110.36 | 3,547,997 |
| 2023-03-17 | $110.31 | $110.38 | $110.31 | $110.38 | $110.38 | 2,506,189 |
| 2023-03-16 | $110.35 | $110.35 | $110.29 | $110.30 | $110.30 | 4,021,055 |
| 2023-03-15 | $110.32 | $110.33 | $110.29 | $110.31 | $110.31 | 5,189,943 |
| 2023-03-14 | $110.21 | $110.22 | $110.19 | $110.20 | $110.20 | 22,109,188 |
| 2023-03-13 | $110.24 | $110.27 | $110.21 | $110.26 | $110.26 | 6,611,094 |
| 2023-03-10 | $110.10 | $110.13 | $110.10 | $110.13 | $110.13 | 3,788,705 |
| 2023-03-09 | $110.06 | $110.08 | $110.05 | $110.08 | $110.08 | 2,563,046 |
| 2023-03-08 | $110.03 | $110.03 | $110.01 | $110.02 | $110.02 | 2,498,134 |
| 2023-03-07 | $110.03 | $110.05 | $110.00 | $110.01 | $110.01 | 3,041,101 |
| 2023-03-06 | $110.03 | $110.03 | $110.02 | $110.03 | $110.03 | 1,892,261 |
| 2023-03-03 | $110.02 | $110.02 | $110.00 | $110.02 | $110.02 | 2,279,211 |
| 2023-03-02 | $110.00 | $110.01 | $109.98 | $110.01 | $110.01 | 3,654,737 |
| 2023-03-01 | $109.97 | $109.97 | $109.95 | $109.96 | $109.96 | 4,235,755 |
| 2023-02-28 | $110.24 | $110.24 | $110.23 | $110.23 | $109.94 | 2,279,699 |
| 2023-02-27 | $110.22 | $110.23 | $110.21 | $110.23 | $110.23 | 4,188,083 |
| 2023-02-24 | $110.20 | $110.21 | $110.19 | $110.21 | $110.21 | 3,538,363 |
| 2023-02-23 | $110.18 | $110.20 | $110.18 | $110.20 | $110.20 | 3,282,311 |
| 2023-02-22 | $110.15 | $110.16 | $110.14 | $110.16 | $110.16 | 12,698,585 |
| 2023-02-21 | $110.13 | $110.14 | $110.12 | $110.13 | $110.13 | 15,877,960 |
| 2023-02-17 | $110.13 | $110.13 | $110.11 | $110.13 | $110.13 | 3,311,163 |
| 2023-02-16 | $110.12 | $110.13 | $110.11 | $110.12 | $110.12 | 8,161,624 |
| 2023-02-15 | $110.05 | $110.07 | $110.05 | $110.07 | $110.07 | 5,306,724 |
| 2023-02-14 | $110.05 | $110.06 | $110.04 | $110.06 | $110.06 | 8,360,549 |
| 2023-02-13 | $110.05 | $110.06 | $110.04 | $110.06 | $110.06 | 4,899,061 |
| 2023-02-10 | $110.04 | $110.05 | $110.03 | $110.03 | $110.03 | 3,599,205 |
| 2023-02-09 | $110.03 | $110.04 | $110.02 | $110.03 | $110.03 | 2,605,372 |
| 2023-02-08 | $110.00 | $110.00 | $109.99 | $109.99 | $109.99 | 1,427,524 |
| 2023-02-07 | $109.98 | $109.99 | $109.97 | $109.97 | $109.97 | 4,316,706 |
| 2023-02-06 | $109.96 | $109.98 | $109.96 | $109.96 | $109.96 | 1,435,726 |
| 2023-02-03 | $109.98 | $109.98 | $109.96 | $109.96 | $109.96 | 3,699,017 |
| 2023-02-02 | $109.98 | $109.99 | $109.97 | $109.98 | $109.98 | 4,260,699 |
| 2023-02-01 | $109.94 | $109.95 | $109.92 | $109.94 | $109.94 | 3,818,268 |
| 2023-01-31 | $110.28 | $110.29 | $110.28 | $110.28 | $109.91 | 2,320,448 |
| 2023-01-30 | $110.27 | $110.27 | $110.26 | $110.27 | $109.90 | 1,537,164 |
| 2023-01-27 | $110.26 | $110.26 | $110.25 | $110.26 | $109.89 | 2,689,572 |
| 2023-01-26 | $110.25 | $110.25 | $110.24 | $110.25 | $109.88 | 2,604,113 |
| 2023-01-25 | $110.20 | $110.22 | $110.20 | $110.22 | $109.85 | 2,348,261 |
| 2023-01-24 | $110.19 | $110.19 | $110.18 | $110.18 | $109.81 | 1,497,027 |
| 2023-01-23 | $110.17 | $110.18 | $110.16 | $110.17 | $109.80 | 3,023,189 |
| 2023-01-20 | $110.15 | $110.17 | $110.15 | $110.17 | $109.80 | 2,654,581 |
| 2023-01-19 | $110.16 | $110.16 | $110.15 | $110.15 | $109.78 | 1,771,701 |
| 2023-01-18 | $110.11 | $110.13 | $110.11 | $110.12 | $109.75 | 1,580,421 |
| 2023-01-17 | $110.09 | $110.11 | $110.09 | $110.11 | $109.74 | 3,249,643 |
| 2023-01-13 | $110.09 | $110.09 | $110.08 | $110.08 | $110.08 | 1,533,665 |
| 2023-01-12 | $110.07 | $110.08 | $110.07 | $110.08 | $110.08 | 2,645,382 |
| 2023-01-11 | $110.00 | $110.02 | $110.00 | $110.02 | $110.02 | 2,882,814 |
| 2023-01-10 | $110.00 | $110.00 | $109.98 | $109.99 | $109.99 | 4,740,706 |
| 2023-01-09 | $110.00 | $110.00 | $109.98 | $110.00 | $110.00 | 2,286,332 |
| 2023-01-06 | $109.97 | $109.99 | $109.97 | $109.99 | $109.99 | 2,675,113 |
| 2023-01-05 | $109.96 | $109.97 | $109.96 | $109.97 | $109.97 | 1,940,169 |
| 2023-01-04 | $109.95 | $109.95 | $109.94 | $109.95 | $109.95 | 2,463,299 |
| 2023-01-03 | $109.94 | $109.94 | $109.92 | $109.94 | $109.94 | 6,851,179 |
| 2022-12-30 | $109.93 | $109.93 | $109.91 | $109.92 | $109.92 | 4,052,862 |
| 2022-12-29 | $109.92 | $109.93 | $109.92 | $109.93 | $109.93 | 6,557,551 |
| 2022-12-28 | $109.87 | $109.88 | $109.87 | $109.87 | $109.87 | 1,759,716 |
| 2022-12-27 | $109.87 | $109.87 | $109.85 | $109.85 | $109.85 | 3,463,089 |
| 2022-12-23 | $109.86 | $109.86 | $109.85 | $109.85 | $109.85 | 1,350,982 |
| 2022-12-22 | $109.84 | $109.86 | $109.84 | $109.86 | $109.86 | 2,772,315 |
| 2022-12-21 | $109.80 | $109.81 | $109.79 | $109.81 | $109.81 | 2,626,148 |
| 2022-12-20 | $109.78 | $109.79 | $109.77 | $109.79 | $109.79 | 7,136,126 |
| 2022-12-19 | $109.76 | $109.77 | $109.76 | $109.77 | $109.77 | 2,854,820 |
| 2022-12-16 | $109.75 | $109.76 | $109.74 | $109.76 | $109.76 | 5,762,891 |
| 2022-12-15 | $109.74 | $109.74 | $109.73 | $109.74 | $109.74 | 3,238,834 |
| 2022-12-14 | $110.01 | $110.03 | $109.99 | $110.00 | $109.69 | 2,636,576 |
| 2022-12-13 | $110.01 | $110.01 | $110.00 | $110.01 | $109.70 | 2,595,019 |
| 2022-12-12 | $109.98 | $109.98 | $109.97 | $109.97 | $109.66 | 1,093,980 |
| 2022-12-09 | $109.97 | $109.98 | $109.96 | $109.97 | $109.66 | 1,949,875 |
| 2022-12-08 | $109.95 | $109.97 | $109.95 | $109.97 | $109.66 | 2,178,375 |
| 2022-12-07 | $109.91 | $109.93 | $109.91 | $109.93 | $109.62 | 2,388,730 |
| 2022-12-06 | $109.88 | $109.90 | $109.88 | $109.89 | $109.58 | 2,459,911 |
| 2022-12-05 | $109.87 | $109.88 | $109.86 | $109.87 | $109.56 | 3,495,294 |
| 2022-12-02 | $109.85 | $109.88 | $109.85 | $109.86 | $109.55 | 2,268,621 |
| 2022-12-01 | $109.84 | $109.87 | $109.84 | $109.87 | $109.56 | 4,818,286 |
| 2022-11-30 | $110.08 | $110.10 | $110.08 | $110.10 | $109.50 | 2,659,978 |
| 2022-11-29 | $110.08 | $110.09 | $110.07 | $110.09 | $109.49 | 1,997,816 |
| 2022-11-28 | $110.06 | $110.07 | $110.05 | $110.06 | $109.46 | 1,942,943 |
| 2022-11-25 | $110.04 | $110.05 | $110.04 | $110.05 | $109.45 | 843,267 |
| 2022-11-23 | $110.03 | $110.04 | $110.02 | $110.04 | $109.44 | 1,592,144 |
| 2022-11-22 | $110.00 | $110.01 | $110.00 | $110.00 | $109.40 | 1,772,795 |
| 2022-11-21 | $109.99 | $109.99 | $109.97 | $109.97 | $109.37 | 1,952,258 |
| 2022-11-18 | $109.97 | $109.98 | $109.97 | $109.97 | $109.97 | 1,208,019 |
| 2022-11-17 | $109.96 | $109.98 | $109.96 | $109.96 | $109.96 | 1,733,956 |
| 2022-11-16 | $109.94 | $109.95 | $109.93 | $109.95 | $109.95 | 3,010,324 |
| 2022-11-15 | $109.93 | $109.94 | $109.93 | $109.94 | $109.94 | 2,746,782 |
| 2022-11-14 | $109.93 | $109.93 | $109.91 | $109.91 | $109.91 | 2,489,217 |
| 2022-11-11 | $109.92 | $109.94 | $109.92 | $109.92 | $109.92 | 3,942,653 |
| 2022-11-10 | $109.93 | $109.93 | $109.91 | $109.93 | $109.93 | 18,529,434 |
| 2022-11-09 | $109.89 | $109.90 | $109.88 | $109.88 | $109.88 | 2,358,970 |
| 2022-11-08 | $109.83 | $109.85 | $109.83 | $109.84 | $109.84 | 4,418,884 |
| 2022-11-07 | $109.83 | $109.83 | $109.81 | $109.83 | $109.83 | 3,297,259 |
| 2022-11-04 | $109.81 | $109.83 | $109.81 | $109.82 | $109.82 | 2,363,199 |
| 2022-11-03 | $109.80 | $109.81 | $109.79 | $109.81 | $109.81 | 2,998,004 |
| 2022-11-02 | $109.77 | $109.78 | $109.76 | $109.76 | $109.76 | 1,911,189 |
| 2022-11-01 | $109.76 | $109.78 | $109.75 | $109.76 | $109.76 | 21,541,044 |
| 2022-10-31 | $110.01 | $110.01 | $109.97 | $109.97 | $109.73 | 3,150,471 |
| 2022-10-28 | $110.01 | $110.01 | $109.99 | $109.99 | $109.75 | 22,089,176 |
| 2022-10-27 | $110.00 | $110.01 | $109.99 | $110.00 | $109.76 | 2,993,191 |
| 2022-10-26 | $109.98 | $109.98 | $109.97 | $109.98 | $109.74 | 2,989,381 |
| 2022-10-25 | $109.96 | $109.97 | $109.96 | $109.97 | $109.73 | 3,614,888 |
| 2022-10-24 | $109.96 | $109.96 | $109.95 | $109.95 | $109.71 | 1,810,367 |
| 2022-10-21 | $109.94 | $109.96 | $109.94 | $109.95 | $109.71 | 3,971,185 |
| 2022-10-20 | $109.94 | $109.94 | $109.92 | $109.93 | $109.69 | 2,174,878 |
| 2022-10-19 | $109.92 | $109.92 | $109.91 | $109.91 | $109.67 | 2,582,912 |
| 2022-10-18 | $109.92 | $109.93 | $109.91 | $109.92 | $109.68 | 3,319,155 |
| 2022-10-17 | $109.92 | $109.92 | $109.90 | $109.90 | $109.66 | 3,058,900 |
| 2022-10-14 | $109.91 | $109.92 | $109.90 | $109.91 | $109.67 | 1,947,275 |
| 2022-10-13 | $109.91 | $109.91 | $109.89 | $109.91 | $109.67 | 3,118,592 |
| 2022-10-12 | $109.90 | $109.91 | $109.89 | $109.91 | $109.67 | 1,900,473 |
| 2022-10-11 | $109.89 | $109.90 | $109.88 | $109.90 | $109.66 | 2,710,041 |
| 2022-10-10 | $109.90 | $109.91 | $109.89 | $109.90 | $109.66 | 1,411,260 |
| 2022-10-07 | $109.89 | $109.89 | $109.88 | $109.89 | $109.89 | 2,155,147 |
| 2022-10-06 | $109.89 | $109.89 | $109.88 | $109.88 | $109.88 | 2,595,678 |
| 2022-10-05 | $109.86 | $109.87 | $109.85 | $109.87 | $109.87 | 3,365,378 |
| 2022-10-04 | $109.85 | $109.86 | $109.84 | $109.86 | $109.86 | 3,856,793 |
| 2022-10-03 | $109.84 | $109.85 | $109.83 | $109.83 | $109.83 | 4,199,022 |
| 2022-09-30 | $110.03 | $110.04 | $110.00 | $110.00 | $109.80 | 3,135,690 |
| 2022-09-29 | $110.03 | $110.04 | $110.01 | $110.04 | $109.84 | 4,125,321 |
| 2022-09-28 | $110.02 | $110.02 | $110.00 | $110.01 | $109.81 | 3,140,935 |
| 2022-09-27 | $110.00 | $110.00 | $109.97 | $109.97 | $109.77 | 5,468,134 |
| 2022-09-26 | $109.98 | $109.98 | $109.96 | $109.98 | $109.78 | 3,709,461 |
| 2022-09-23 | $109.97 | $109.98 | $109.96 | $109.98 | $109.78 | 5,856,111 |
| 2022-09-22 | $109.97 | $109.98 | $109.96 | $109.97 | $109.77 | 3,529,655 |
| 2022-09-21 | $109.96 | $109.96 | $109.93 | $109.95 | $109.75 | 2,431,196 |
| 2022-09-20 | $109.94 | $109.95 | $109.94 | $109.95 | $109.75 | 2,551,700 |
| 2022-09-19 | $109.95 | $109.95 | $109.93 | $109.93 | $109.73 | 2,391,028 |
| 2022-09-16 | $109.93 | $109.95 | $109.93 | $109.95 | $109.74 | 3,185,718 |
| 2022-09-15 | $109.94 | $109.94 | $109.93 | $109.93 | $109.73 | 2,024,177 |
| 2022-09-14 | $109.93 | $109.93 | $109.92 | $109.92 | $109.72 | 1,533,236 |
| 2022-09-13 | $109.94 | $109.95 | $109.92 | $109.92 | $109.72 | 2,966,712 |
| 2022-09-12 | $109.99 | $109.99 | $109.97 | $109.98 | $109.78 | 3,726,513 |
| 2022-09-09 | $109.98 | $109.99 | $109.96 | $109.98 | $109.78 | 4,478,622 |
| 2022-09-08 | $109.99 | $110.00 | $109.98 | $109.98 | $109.78 | 2,119,569 |
| 2022-09-07 | $109.98 | $109.98 | $109.97 | $109.98 | $109.77 | 3,221,431 |
| 2022-09-06 | $109.98 | $109.99 | $109.96 | $109.98 | $109.78 | 16,095,215 |
| 2022-09-02 | $109.98 | $109.99 | $109.97 | $109.97 | $109.77 | 6,289,926 |
| 2022-09-01 | $109.98 | $109.98 | $109.96 | $109.97 | $109.77 | 4,748,397 |
| 2022-08-31 | $110.12 | $110.13 | $110.12 | $110.13 | $109.77 | 3,842,782 |
| 2022-08-30 | $110.14 | $110.14 | $110.12 | $110.13 | $109.77 | 27,654,503 |
| 2022-08-29 | $110.11 | $110.12 | $110.10 | $110.11 | $109.75 | 3,781,596 |
| 2022-08-26 | $110.12 | $110.12 | $110.11 | $110.12 | $109.76 | 1,437,226 |
| 2022-08-25 | $110.12 | $110.12 | $110.11 | $110.11 | $109.75 | 1,220,998 |
| 2022-08-24 | $110.10 | $110.11 | $110.09 | $110.09 | $109.73 | 3,993,962 |
| 2022-08-23 | $110.09 | $110.11 | $110.08 | $110.10 | $109.74 | 3,298,868 |
| 2022-08-22 | $110.09 | $110.09 | $110.08 | $110.09 | $109.73 | 2,390,179 |
| 2022-08-19 | $110.08 | $110.10 | $110.08 | $110.09 | $110.09 | 3,321,062 |
| 2022-08-18 | $110.09 | $110.10 | $110.07 | $110.08 | $110.08 | 3,018,995 |
| 2022-08-17 | $110.06 | $110.06 | $110.04 | $110.05 | $110.05 | 7,651,654 |
| 2022-08-16 | $110.05 | $110.06 | $110.04 | $110.05 | $110.05 | 2,174,247 |
| 2022-08-15 | $110.04 | $110.05 | $110.04 | $110.04 | $110.04 | 4,105,018 |
| 2022-08-12 | $110.05 | $110.05 | $110.03 | $110.04 | $110.04 | 3,313,756 |
| 2022-08-11 | $110.03 | $110.05 | $110.02 | $110.03 | $110.03 | 2,421,247 |
| 2022-08-10 | $110.01 | $110.03 | $110.01 | $110.01 | $110.01 | 3,768,992 |
| 2022-08-09 | $109.98 | $109.99 | $109.97 | $109.98 | $109.98 | 2,745,295 |
| 2022-08-08 | $109.98 | $110.00 | $109.98 | $109.98 | $109.98 | 1,797,634 |
| 2022-08-05 | $110.00 | $110.00 | $109.97 | $109.98 | $109.98 | 1,334,720 |
| 2022-08-04 | $110.01 | $110.02 | $110.00 | $110.00 | $110.00 | 2,337,963 |
| 2022-08-03 | $109.98 | $109.99 | $109.96 | $109.99 | $109.99 | 2,756,962 |
| 2022-08-02 | $109.99 | $110.00 | $109.96 | $109.96 | $109.96 | 2,360,380 |
| 2022-08-01 | $109.97 | $109.99 | $109.97 | $109.97 | $109.97 | 3,943,769 |
| 2022-07-29 | $110.11 | $110.12 | $110.10 | $110.12 | $109.99 | 2,905,871 |
| 2022-07-28 | $110.10 | $110.11 | $110.09 | $110.11 | $109.98 | 2,953,892 |
| 2022-07-27 | $110.06 | $110.09 | $110.05 | $110.08 | $109.95 | 1,521,334 |
| 2022-07-26 | $110.06 | $110.07 | $110.05 | $110.06 | $109.93 | 3,283,844 |
| 2022-07-25 | $110.06 | $110.06 | $110.04 | $110.04 | $109.91 | 2,526,157 |
| 2022-07-22 | $110.04 | $110.08 | $110.04 | $110.06 | $109.93 | 4,119,271 |
| 2022-07-21 | $110.02 | $110.04 | $110.01 | $110.04 | $109.91 | 3,495,658 |
| 2022-07-20 | $110.01 | $110.02 | $110.00 | $110.01 | $109.88 | 2,469,801 |
| 2022-07-19 | $110.01 | $110.02 | $109.99 | $110.00 | $109.87 | 2,040,010 |
| 2022-07-18 | $110.01 | $110.02 | $109.99 | $110.00 | $109.87 | 1,674,552 |
| 2022-07-15 | $110.01 | $110.02 | $110.00 | $110.01 | $109.88 | 1,402,846 |
| 2022-07-14 | $109.95 | $110.00 | $109.95 | $110.00 | $109.87 | 2,224,571 |
| 2022-07-13 | $110.00 | $110.00 | $109.96 | $109.97 | $109.84 | 2,187,325 |
| 2022-07-12 | $110.01 | $110.02 | $109.99 | $109.99 | $109.86 | 3,349,280 |
| 2022-07-11 | $110.03 | $110.03 | $110.00 | $110.00 | $109.87 | 8,502,981 |
| 2022-07-08 | $110.02 | $110.02 | $110.01 | $110.02 | $109.89 | 1,848,737 |
| 2022-07-07 | $110.03 | $110.04 | $110.02 | $110.04 | $109.91 | 8,854,150 |
| 2022-07-06 | $110.05 | $110.06 | $110.02 | $110.04 | $109.91 | 3,512,359 |
| 2022-07-05 | $110.03 | $110.05 | $110.03 | $110.03 | $109.90 | 4,428,014 |
| 2022-07-01 | $110.03 | $110.05 | $110.02 | $110.02 | $109.89 | 25,883,821 |
| 2022-06-30 | $110.08 | $110.10 | $110.08 | $110.10 | $109.89 | 5,807,339 |
| 2022-06-29 | $110.06 | $110.07 | $110.06 | $110.07 | $109.86 | 2,659,589 |
| 2022-06-28 | $110.05 | $110.06 | $110.04 | $110.05 | $109.84 | 3,163,230 |
| 2022-06-27 | $110.06 | $110.07 | $110.00 | $110.00 | $109.79 | 3,105,938 |
| 2022-06-24 | $110.05 | $110.07 | $110.05 | $110.06 | $109.85 | 2,424,720 |
| 2022-06-23 | $110.06 | $110.09 | $110.06 | $110.07 | $109.86 | 3,023,417 |
| 2022-06-22 | $110.03 | $110.06 | $110.03 | $110.06 | $109.85 | 2,866,010 |
| 2022-06-21 | $110.02 | $110.03 | $110.01 | $110.02 | $109.81 | 11,515,930 |
| 2022-06-17 | $110.02 | $110.03 | $110.01 | $110.01 | $109.80 | 2,358,533 |
| 2022-06-16 | $110.01 | $110.02 | $109.99 | $110.01 | $109.80 | 3,405,106 |
| 2022-06-15 | $109.97 | $110.03 | $109.96 | $110.01 | $109.80 | 5,509,987 |
| 2022-06-14 | $109.96 | $109.98 | $109.95 | $109.96 | $109.75 | 8,138,309 |
| 2022-06-13 | $110.06 | $110.07 | $110.01 | $110.01 | $109.80 | 31,413,537 |
| 2022-06-10 | $110.14 | $110.14 | $110.10 | $110.10 | $109.89 | 2,999,219 |
| 2022-06-09 | $110.17 | $110.17 | $110.15 | $110.15 | $109.94 | 1,169,816 |
| 2022-06-08 | $110.17 | $110.17 | $110.15 | $110.16 | $109.95 | 2,049,757 |
| 2022-06-07 | $110.16 | $110.18 | $110.16 | $110.17 | $109.96 | 1,806,284 |
| 2022-06-06 | $110.18 | $110.18 | $110.16 | $110.17 | $109.96 | 2,460,776 |
| 2022-06-03 | $110.19 | $110.19 | $110.17 | $110.19 | $109.98 | 3,116,310 |
| 2022-06-02 | $110.18 | $110.18 | $110.17 | $110.17 | $109.96 | 2,744,322 |
| 2022-06-01 | $110.21 | $110.21 | $110.17 | $110.17 | $109.96 | 13,184,683 |
| 2022-05-31 | $110.25 | $110.27 | $110.24 | $110.24 | $109.97 | 13,735,043 |
| 2022-05-27 | $110.28 | $110.29 | $110.26 | $110.27 | $110.00 | 4,611,401 |
| 2022-05-26 | $110.27 | $110.28 | $110.27 | $110.28 | $110.01 | 2,150,379 |
| 2022-05-25 | $110.27 | $110.27 | $110.26 | $110.27 | $110.00 | 1,246,789 |
| 2022-05-24 | $110.24 | $110.27 | $110.24 | $110.27 | $110.00 | 1,760,734 |
| 2022-05-23 | $110.23 | $110.24 | $110.23 | $110.23 | $109.96 | 2,895,149 |
| 2022-05-20 | $110.22 | $110.24 | $110.22 | $110.23 | $109.96 | 4,978,738 |
| 2022-05-19 | $110.23 | $110.23 | $110.22 | $110.23 | $109.96 | 4,169,999 |
| 2022-05-18 | $110.21 | $110.22 | $110.20 | $110.21 | $109.94 | 3,987,123 |
| 2022-05-17 | $110.19 | $110.21 | $110.19 | $110.21 | $109.94 | 2,700,578 |
| 2022-05-16 | $110.21 | $110.22 | $110.21 | $110.22 | $109.95 | 1,622,569 |
| 2022-05-13 | $110.21 | $110.22 | $110.20 | $110.22 | $109.95 | 11,577,535 |
| 2022-05-12 | $110.22 | $110.22 | $110.21 | $110.21 | $109.94 | 2,122,100 |
| 2022-05-11 | $110.20 | $110.21 | $110.18 | $110.19 | $109.92 | 10,946,045 |
| 2022-05-10 | $110.21 | $110.21 | $110.19 | $110.21 | $109.94 | 8,572,120 |
| 2022-05-09 | $110.19 | $110.21 | $110.18 | $110.21 | $109.94 | 3,553,253 |
| 2022-05-06 | $110.17 | $110.19 | $110.17 | $110.19 | $109.92 | 4,477,964 |
| 2022-05-05 | $110.17 | $110.18 | $110.16 | $110.16 | $109.89 | 2,859,042 |
| 2022-05-04 | $110.14 | $110.18 | $110.12 | $110.18 | $109.91 | 3,275,091 |
| 2022-05-03 | $110.15 | $110.16 | $110.13 | $110.13 | $109.86 | 5,665,251 |
| 2022-05-02 | $110.16 | $110.16 | $110.15 | $110.15 | $109.88 | 9,060,793 |
| 2022-04-29 | $110.19 | $110.20 | $110.18 | $110.20 | $109.90 | 2,657,742 |
| 2022-04-28 | $110.19 | $110.21 | $110.19 | $110.19 | $109.89 | 3,786,809 |
| 2022-04-27 | $110.21 | $110.21 | $110.20 | $110.20 | $109.90 | 1,878,016 |
| 2022-04-26 | $110.19 | $110.20 | $110.19 | $110.19 | $109.89 | 2,649,458 |
| 2022-04-25 | $110.19 | $110.20 | $110.18 | $110.18 | $109.88 | 2,371,265 |
| 2022-04-22 | $110.17 | $110.18 | $110.17 | $110.17 | $109.87 | 2,150,641 |
| 2022-04-21 | $110.20 | $110.20 | $110.18 | $110.18 | $109.88 | 6,440,360 |
| 2022-04-20 | $110.19 | $110.21 | $110.19 | $110.21 | $109.91 | 1,685,588 |
| 2022-04-19 | $110.21 | $110.21 | $110.19 | $110.20 | $109.90 | 2,334,437 |
| 2022-04-18 | $110.20 | $110.22 | $110.20 | $110.21 | $109.91 | 2,607,879 |
| 2022-04-14 | $110.22 | $110.22 | $110.21 | $110.21 | $109.91 | 1,597,304 |
| 2022-04-13 | $110.21 | $110.23 | $110.21 | $110.23 | $109.93 | 2,025,004 |
| 2022-04-12 | $110.20 | $110.22 | $110.19 | $110.22 | $109.92 | 4,474,412 |
| 2022-04-11 | $110.20 | $110.20 | $110.18 | $110.19 | $109.89 | 4,787,284 |
| 2022-04-08 | $110.20 | $110.20 | $110.19 | $110.20 | $109.90 | 3,354,314 |
| 2022-04-07 | $110.20 | $110.21 | $110.19 | $110.21 | $109.91 | 2,257,873 |
| 2022-04-06 | $110.18 | $110.20 | $110.18 | $110.18 | $109.88 | 2,051,070 |
| 2022-04-05 | $110.20 | $110.21 | $110.19 | $110.19 | $109.89 | 3,156,015 |
| 2022-04-04 | $110.21 | $110.21 | $110.20 | $110.20 | $109.90 | 2,755,631 |
| 2022-04-01 | $110.20 | $110.21 | $110.19 | $110.21 | $109.91 | 4,949,895 |
| 2022-03-31 | $110.24 | $110.25 | $110.23 | $110.25 | $109.93 | 2,719,335 |
| 2022-03-30 | $110.22 | $110.24 | $110.22 | $110.24 | $109.92 | 3,343,829 |
| 2022-03-29 | $110.22 | $110.23 | $110.21 | $110.23 | $109.91 | 2,036,749 |
| 2022-03-28 | $110.23 | $110.23 | $110.21 | $110.22 | $109.90 | 2,725,395 |
| 2022-03-25 | $110.24 | $110.24 | $110.23 | $110.23 | $109.91 | 4,643,205 |
| 2022-03-24 | $110.24 | $110.25 | $110.24 | $110.24 | $109.92 | 6,063,874 |
| 2022-03-23 | $110.25 | $110.25 | $110.24 | $110.25 | $109.93 | 4,145,256 |
| 2022-03-22 | $110.25 | $110.25 | $110.23 | $110.25 | $109.93 | 2,838,592 |
| 2022-03-21 | $110.26 | $110.27 | $110.25 | $110.25 | $109.93 | 6,789,723 |
| 2022-03-18 | $110.27 | $110.28 | $110.27 | $110.28 | $109.96 | 4,639,340 |
| 2022-03-17 | $110.27 | $110.30 | $110.26 | $110.30 | $109.98 | 1,988,854 |
| 2022-03-16 | $110.26 | $110.27 | $110.25 | $110.27 | $109.95 | 3,505,766 |
| 2022-03-15 | $110.27 | $110.28 | $110.26 | $110.26 | $109.94 | 2,766,449 |
| 2022-03-14 | $110.27 | $110.28 | $110.26 | $110.26 | $109.94 | 1,787,421 |
| 2022-03-11 | $110.28 | $110.29 | $110.28 | $110.28 | $109.96 | 2,172,536 |
| 2022-03-10 | $110.29 | $110.30 | $110.28 | $110.29 | $109.97 | 1,913,606 |
| 2022-03-09 | $110.29 | $110.30 | $110.29 | $110.30 | $109.98 | 1,332,116 |
| 2022-03-08 | $110.31 | $110.31 | $110.29 | $110.30 | $109.98 | 4,132,667 |
| 2022-03-07 | $110.31 | $110.32 | $110.30 | $110.31 | $109.99 | 5,395,089 |
| 2022-03-04 | $110.32 | $110.32 | $110.30 | $110.30 | $109.98 | 2,296,525 |
| 2022-03-03 | $110.30 | $110.32 | $110.30 | $110.32 | $110.00 | 2,497,379 |
| 2022-03-02 | $110.31 | $110.32 | $110.29 | $110.30 | $109.98 | 1,736,626 |
| 2022-03-01 | $110.32 | $110.35 | $110.32 | $110.32 | $110.00 | 2,369,892 |
| 2022-02-28 | $110.29 | $110.31 | $110.29 | $110.29 | $109.97 | 2,160,769 |
| 2022-02-25 | $110.29 | $110.30 | $110.28 | $110.30 | $109.98 | 1,786,582 |
| 2022-02-24 | $110.31 | $110.32 | $110.29 | $110.29 | $109.97 | 3,206,270 |
| 2022-02-23 | $110.27 | $110.29 | $110.27 | $110.29 | $109.97 | 6,909,754 |
| 2022-02-22 | $110.29 | $110.29 | $110.27 | $110.28 | $109.96 | 6,269,907 |
| 2022-02-18 | $110.28 | $110.30 | $110.28 | $110.30 | $109.98 | 2,410,141 |
| 2022-02-17 | $110.28 | $110.29 | $110.27 | $110.29 | $109.97 | 3,142,638 |
| 2022-02-16 | $110.26 | $110.28 | $110.26 | $110.26 | $109.94 | 1,370,078 |
| 2022-02-15 | $110.25 | $110.26 | $110.24 | $110.25 | $109.93 | 1,163,747 |
| 2022-02-14 | $110.24 | $110.25 | $110.24 | $110.24 | $109.92 | 1,514,582 |
| 2022-02-11 | $110.23 | $110.27 | $110.23 | $110.27 | $109.95 | 1,583,276 |
| 2022-02-10 | $110.27 | $110.28 | $110.23 | $110.24 | $109.92 | 3,104,561 |
| 2022-02-09 | $110.30 | $110.31 | $110.30 | $110.31 | $109.99 | 1,112,466 |
| 2022-02-08 | $110.30 | $110.31 | $110.30 | $110.31 | $109.99 | 1,387,141 |
| 2022-02-07 | $110.30 | $110.31 | $110.30 | $110.31 | $109.99 | 542,199 |
| 2022-02-04 | $110.32 | $110.33 | $110.30 | $110.31 | $109.99 | 1,436,108 |
| 2022-02-03 | $110.34 | $110.35 | $110.33 | $110.35 | $110.03 | 1,344,490 |
| 2022-02-02 | $110.34 | $110.35 | $110.34 | $110.34 | $110.02 | 1,368,687 |
| 2022-02-01 | $110.34 | $110.35 | $110.33 | $110.34 | $110.02 | 3,005,703 |
| 2022-01-31 | $110.34 | $110.35 | $110.32 | $110.33 | $110.01 | 17,435,709 |
| 2022-01-28 | $110.35 | $110.35 | $110.33 | $110.33 | $110.01 | 1,991,173 |
| 2022-01-27 | $110.34 | $110.35 | $110.33 | $110.33 | $110.01 | 1,783,690 |
| 2022-01-26 | $110.35 | $110.36 | $110.35 | $110.35 | $110.03 | 2,250,128 |
| 2022-01-25 | $110.36 | $110.37 | $110.35 | $110.35 | $110.03 | 2,034,065 |
| 2022-01-24 | $110.36 | $110.37 | $110.35 | $110.35 | $110.03 | 3,130,784 |
| 2022-01-21 | $110.36 | $110.37 | $110.36 | $110.37 | $110.05 | 3,087,875 |
| 2022-01-20 | $110.35 | $110.37 | $110.35 | $110.37 | $110.05 | 2,880,218 |
| 2022-01-19 | $110.35 | $110.36 | $110.35 | $110.36 | $110.04 | 1,570,487 |
| 2022-01-18 | $110.38 | $110.38 | $110.32 | $110.32 | $110.00 | 2,802,333 |
| 2022-01-14 | $110.38 | $110.39 | $110.37 | $110.37 | $110.05 | 1,488,793 |
| 2022-01-13 | $110.38 | $110.39 | $110.38 | $110.39 | $110.07 | 1,200,973 |
| 2022-01-12 | $110.38 | $110.39 | $110.38 | $110.39 | $110.07 | 2,082,527 |
| 2022-01-11 | $110.38 | $110.39 | $110.38 | $110.38 | $110.06 | 1,463,763 |
| 2022-01-10 | $110.39 | $110.40 | $110.39 | $110.40 | $110.08 | 1,733,383 |
| 2022-01-07 | $110.39 | $110.40 | $110.38 | $110.40 | $110.08 | 2,089,860 |
| 2022-01-06 | $110.39 | $110.40 | $110.38 | $110.39 | $110.07 | 1,735,497 |
| 2022-01-05 | $110.41 | $110.41 | $110.38 | $110.38 | $110.06 | 1,332,701 |
| 2022-01-04 | $110.40 | $110.41 | $110.40 | $110.40 | $110.08 | 1,245,820 |
| 2022-01-03 | $110.41 | $110.42 | $110.40 | $110.40 | $110.08 | 1,072,753 |
| 2021-12-31 | $110.42 | $110.42 | $110.41 | $110.42 | $110.10 | 1,443,501 |
| 2021-12-30 | $110.42 | $110.42 | $110.41 | $110.42 | $110.10 | 1,499,544 |
| 2021-12-29 | $110.42 | $110.42 | $110.41 | $110.42 | $110.10 | 1,135,123 |
| 2021-12-28 | $110.41 | $110.42 | $110.40 | $110.41 | $110.09 | 1,616,980 |
| 2021-12-27 | $110.41 | $110.42 | $110.40 | $110.42 | $110.10 | 1,384,915 |
| 2021-12-23 | $110.42 | $110.42 | $110.41 | $110.42 | $110.10 | 2,137,670 |
| 2021-12-22 | $110.41 | $110.42 | $110.41 | $110.42 | $110.10 | 1,968,271 |
| 2021-12-21 | $110.42 | $110.42 | $110.41 | $110.42 | $110.10 | 953,666 |
| 2021-12-20 | $110.43 | $110.43 | $110.41 | $110.41 | $110.09 | 1,592,031 |
| 2021-12-17 | $110.42 | $110.43 | $110.42 | $110.42 | $110.10 | 1,680,677 |
| 2021-12-16 | $110.41 | $110.43 | $110.41 | $110.43 | $110.11 | 1,434,674 |
| 2021-12-15 | $110.41 | $110.42 | $110.41 | $110.41 | $110.09 | 1,099,996 |
| 2021-12-14 | $110.41 | $110.42 | $110.41 | $110.42 | $110.10 | 672,298 |
| 2021-12-13 | $110.42 | $110.42 | $110.41 | $110.42 | $110.10 | 759,535 |
| 2021-12-10 | $110.42 | $110.42 | $110.41 | $110.41 | $110.09 | 884,963 |
| 2021-12-09 | $110.41 | $110.42 | $110.41 | $110.42 | $110.10 | 1,262,001 |
| 2021-12-08 | $110.40 | $110.41 | $110.40 | $110.40 | $110.08 | 1,146,918 |
| 2021-12-07 | $110.41 | $110.42 | $110.40 | $110.41 | $110.09 | 976,535 |
| 2021-12-06 | $110.41 | $110.42 | $110.41 | $110.42 | $110.10 | 1,768,246 |
| 2021-12-03 | $110.42 | $110.43 | $110.42 | $110.42 | $110.10 | 1,439,454 |
| 2021-12-02 | $110.43 | $110.43 | $110.42 | $110.43 | $110.11 | 1,011,307 |
| 2021-12-01 | $110.42 | $110.43 | $110.42 | $110.42 | $110.10 | 1,422,310 |
| 2021-11-30 | $110.43 | $110.44 | $110.39 | $110.39 | $110.07 | 3,649,851 |
| 2021-11-29 | $110.43 | $110.44 | $110.43 | $110.44 | $110.12 | 2,457,989 |
| 2021-11-26 | $110.43 | $110.45 | $110.42 | $110.43 | $110.11 | 4,713,290 |
| 2021-11-24 | $110.44 | $110.45 | $110.43 | $110.43 | $110.11 | 2,469,066 |
| 2021-11-23 | $110.44 | $110.45 | $110.44 | $110.45 | $110.13 | 3,067,821 |
| 2021-11-22 | $110.45 | $110.45 | $110.44 | $110.44 | $110.12 | 941,025 |
| 2021-11-19 | $110.45 | $110.45 | $110.44 | $110.45 | $110.13 | 1,528,385 |
| 2021-11-18 | $110.45 | $110.46 | $110.44 | $110.46 | $110.14 | 1,006,995 |
| 2021-11-17 | $110.45 | $110.45 | $110.44 | $110.45 | $110.13 | 1,063,153 |
| 2021-11-16 | $110.45 | $110.45 | $110.44 | $110.44 | $110.12 | 1,289,924 |
| 2021-11-15 | $110.45 | $110.45 | $110.44 | $110.44 | $110.12 | 632,345 |
| 2021-11-12 | $110.45 | $110.45 | $110.44 | $110.45 | $110.13 | 685,462 |
| 2021-11-11 | $110.45 | $110.45 | $110.44 | $110.44 | $110.12 | 719,213 |
| 2021-11-10 | $110.45 | $110.45 | $110.44 | $110.44 | $110.12 | 1,222,198 |
| 2021-11-09 | $110.45 | $110.46 | $110.44 | $110.44 | $110.12 | 1,816,740 |
| 2021-11-08 | $110.45 | $110.46 | $110.44 | $110.44 | $110.12 | 1,045,862 |
| 2021-11-05 | $110.44 | $110.46 | $110.44 | $110.45 | $110.13 | 1,507,690 |
| 2021-11-04 | $110.44 | $110.46 | $110.44 | $110.46 | $110.14 | 1,277,552 |
| 2021-11-03 | $110.45 | $110.45 | $110.44 | $110.44 | $110.12 | 1,156,306 |
| 2021-11-02 | $110.45 | $110.45 | $110.44 | $110.45 | $110.13 | 635,002 |
| 2021-11-01 | $110.44 | $110.45 | $110.44 | $110.44 | $110.12 | 2,317,506 |
| 2021-10-29 | $110.45 | $110.46 | $110.44 | $110.44 | $110.12 | 2,079,079 |
| 2021-10-28 | $110.45 | $110.46 | $110.45 | $110.46 | $110.14 | 1,247,989 |
| 2021-10-27 | $110.46 | $110.46 | $110.45 | $110.46 | $110.14 | 905,118 |
| 2021-10-26 | $110.45 | $110.46 | $110.45 | $110.46 | $110.14 | 1,546,847 |
| 2021-10-25 | $110.45 | $110.46 | $110.45 | $110.45 | $110.13 | 3,126,940 |
| 2021-10-22 | $110.46 | $110.46 | $110.45 | $110.46 | $110.14 | 1,425,305 |
| 2021-10-21 | $110.45 | $110.46 | $110.45 | $110.45 | $110.13 | 721,650 |
| 2021-10-20 | $110.45 | $110.46 | $110.45 | $110.46 | $110.14 | 1,012,773 |
| 2021-10-19 | $110.47 | $110.47 | $110.45 | $110.45 | $110.13 | 1,606,546 |
| 2021-10-18 | $110.46 | $110.47 | $110.45 | $110.45 | $110.13 | 1,071,081 |
| 2021-10-15 | $110.45 | $110.46 | $110.45 | $110.45 | $110.13 | 962,195 |
| 2021-10-14 | $110.46 | $110.47 | $110.45 | $110.47 | $110.15 | 1,400,270 |
| 2021-10-13 | $110.46 | $110.47 | $110.45 | $110.47 | $110.15 | 769,416 |
| 2021-10-12 | $110.47 | $110.47 | $110.45 | $110.47 | $110.15 | 1,122,057 |
| 2021-10-11 | $110.46 | $110.47 | $110.45 | $110.46 | $110.14 | 824,056 |
| 2021-10-08 | $110.46 | $110.47 | $110.46 | $110.47 | $110.15 | 996,649 |
| 2021-10-07 | $110.46 | $110.47 | $110.46 | $110.47 | $110.15 | 1,699,129 |
| 2021-10-06 | $110.45 | $110.46 | $110.45 | $110.46 | $110.14 | 2,064,685 |
| 2021-10-05 | $110.45 | $110.46 | $110.45 | $110.46 | $110.14 | 1,445,301 |
| 2021-10-04 | $110.47 | $110.47 | $110.45 | $110.45 | $110.13 | 1,087,323 |
| 2021-10-01 | $110.46 | $110.47 | $110.46 | $110.46 | $110.14 | 1,576,604 |
| 2021-09-30 | $110.46 | $110.47 | $110.46 | $110.47 | $110.15 | 1,328,253 |
| 2021-09-29 | $110.46 | $110.47 | $110.46 | $110.46 | $110.14 | 3,392,379 |
| 2021-09-28 | $110.46 | $110.47 | $110.46 | $110.46 | $110.14 | 2,281,712 |
| 2021-09-27 | $110.46 | $110.47 | $110.46 | $110.46 | $110.14 | 1,872,704 |
| 2021-09-24 | $110.46 | $110.47 | $110.46 | $110.46 | $110.14 | 652,673 |
| 2021-09-23 | $110.46 | $110.47 | $110.46 | $110.47 | $110.15 | 643,643 |
| 2021-09-22 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,505,204 |
| 2021-09-21 | $110.47 | $110.48 | $110.46 | $110.47 | $110.15 | 874,426 |
| 2021-09-20 | $110.48 | $110.48 | $110.47 | $110.47 | $110.15 | 1,679,956 |
| 2021-09-17 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 503,416 |
| 2021-09-16 | $110.46 | $110.48 | $110.46 | $110.48 | $110.16 | 1,038,524 |
| 2021-09-15 | $110.47 | $110.48 | $110.46 | $110.47 | $110.15 | 952,413 |
| 2021-09-14 | $110.47 | $110.48 | $110.46 | $110.47 | $110.15 | 826,035 |
| 2021-09-13 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,662,953 |
| 2021-09-10 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 943,336 |
| 2021-09-09 | $110.48 | $110.48 | $110.47 | $110.48 | $110.16 | 797,520 |
| 2021-09-08 | $110.47 | $110.48 | $110.47 | $110.48 | $110.16 | 1,255,005 |
| 2021-09-07 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,645,238 |
| 2021-09-03 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,124,134 |
| 2021-09-02 | $110.48 | $110.48 | $110.47 | $110.48 | $110.16 | 1,144,480 |
| 2021-09-01 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,615,235 |
| 2021-08-31 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,071,294 |
| 2021-08-30 | $110.48 | $110.48 | $110.47 | $110.47 | $110.15 | 662,272 |
| 2021-08-27 | $110.48 | $110.48 | $110.47 | $110.47 | $110.15 | 742,992 |
| 2021-08-26 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 984,654 |
| 2021-08-25 | $110.47 | $110.48 | $110.47 | $110.48 | $110.16 | 739,705 |
| 2021-08-24 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,042,793 |
| 2021-08-23 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 942,438 |
| 2021-08-20 | $110.48 | $110.48 | $110.47 | $110.48 | $110.16 | 1,366,229 |
| 2021-08-19 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,295,384 |
| 2021-08-18 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,005,049 |
| 2021-08-17 | $110.48 | $110.48 | $110.47 | $110.48 | $110.16 | 1,295,764 |
| 2021-08-16 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 1,473,243 |
| 2021-08-13 | $110.47 | $110.48 | $110.47 | $110.47 | $110.15 | 854,134 |
| 2021-08-12 | $110.48 | $110.49 | $110.47 | $110.47 | $110.15 | 1,294,812 |
| 2021-08-11 | $110.48 | $110.49 | $110.47 | $110.47 | $110.15 | 777,663 |
| 2021-08-10 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 599,246 |
| 2021-08-09 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 3,583,265 |
| 2021-08-06 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 794,276 |
| 2021-08-05 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 950,463 |
| 2021-08-04 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 1,071,316 |
| 2021-08-03 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,011,678 |
| 2021-08-02 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,453,134 |
| 2021-07-30 | $110.49 | $110.49 | $110.48 | $110.49 | $110.17 | 1,811,740 |
| 2021-07-29 | $110.49 | $110.49 | $110.48 | $110.49 | $110.17 | 1,317,426 |
| 2021-07-28 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,168,081 |
| 2021-07-27 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 998,454 |
| 2021-07-26 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 874,421 |
| 2021-07-23 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 2,201,854 |
| 2021-07-22 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 843,827 |
| 2021-07-21 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 1,177,384 |
| 2021-07-20 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,944,780 |
| 2021-07-19 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 1,236,328 |
| 2021-07-16 | $110.48 | $110.49 | $110.48 | $110.48 | $110.16 | 767,195 |
| 2021-07-15 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 891,738 |
| 2021-07-14 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,018,248 |
| 2021-07-13 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,008,717 |
| 2021-07-12 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 681,545 |
| 2021-07-09 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 745,951 |
| 2021-07-08 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 796,352 |
| 2021-07-07 | $110.49 | $110.49 | $110.48 | $110.49 | $110.17 | 1,279,607 |
| 2021-07-06 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 1,854,331 |
| 2021-07-02 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 869,613 |
| 2021-07-01 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 971,579 |
| 2021-06-30 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,842,016 |
| 2021-06-29 | $110.49 | $110.50 | $110.48 | $110.49 | $110.17 | 1,266,146 |
| 2021-06-28 | $110.49 | $110.50 | $110.48 | $110.49 | $110.17 | 1,611,225 |
| 2021-06-25 | $110.49 | $110.50 | $110.48 | $110.48 | $110.16 | 1,224,395 |
| 2021-06-24 | $110.48 | $110.50 | $110.48 | $110.50 | $110.18 | 2,906,417 |
| 2021-06-23 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,070,379 |
| 2021-06-22 | $110.49 | $110.49 | $110.48 | $110.48 | $110.16 | 1,025,554 |
| 2021-06-21 | $110.48 | $110.49 | $110.48 | $110.49 | $110.17 | 1,685,892 |
| 2021-06-18 | $110.50 | $110.50 | $110.48 | $110.48 | $110.16 | 1,400,248 |
| 2021-06-17 | $110.49 | $110.50 | $110.49 | $110.50 | $110.18 | 2,214,760 |
| 2021-06-16 | $110.50 | $110.50 | $110.49 | $110.50 | $110.18 | 1,467,298 |
| 2021-06-15 | $110.49 | $110.50 | $110.49 | $110.50 | $110.18 | 1,615,005 |
| 2021-06-14 | $110.49 | $110.50 | $110.49 | $110.49 | $110.17 | 669,058 |
| 2021-06-11 | $110.50 | $110.51 | $110.49 | $110.49 | $110.17 | 1,464,306 |
| 2021-06-10 | $110.51 | $110.51 | $110.50 | $110.50 | $110.18 | 1,311,002 |
| 2021-06-09 | $110.50 | $110.51 | $110.49 | $110.49 | $110.17 | 1,213,625 |
| 2021-06-08 | $110.50 | $110.51 | $110.50 | $110.51 | $110.19 | 1,231,144 |
| 2021-06-07 | $110.50 | $110.51 | $110.50 | $110.50 | $110.18 | 1,016,913 |
| 2021-06-04 | $110.50 | $110.51 | $110.50 | $110.51 | $110.19 | 1,180,493 |
| 2021-06-03 | $110.50 | $110.51 | $110.50 | $110.50 | $110.18 | 1,194,391 |
| 2021-06-02 | $110.51 | $110.51 | $110.50 | $110.51 | $110.19 | 1,897,821 |
| 2021-06-01 | $110.51 | $110.51 | $110.50 | $110.50 | $110.18 | 1,689,753 |
| 2021-05-28 | $110.51 | $110.51 | $110.50 | $110.51 | $110.19 | 1,547,568 |
| 2021-05-27 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,452,488 |
| 2021-05-26 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,809,884 |
| 2021-05-25 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,544,908 |
| 2021-05-24 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,155,392 |
| 2021-05-21 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 725,240 |
| 2021-05-20 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,250,264 |
| 2021-05-19 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 1,144,573 |
| 2021-05-18 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 812,990 |
| 2021-05-17 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,346,774 |
| 2021-05-14 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,473,151 |
| 2021-05-13 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,911,691 |
| 2021-05-12 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,523,895 |
| 2021-05-11 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,981,597 |
| 2021-05-10 | $110.51 | $110.52 | $110.31 | $110.51 | $110.19 | 2,077,258 |
| 2021-05-07 | $110.52 | $110.52 | $110.51 | $110.52 | $110.20 | 2,648,197 |
| 2021-05-06 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 2,495,551 |
| 2021-05-05 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 2,086,657 |
| 2021-05-04 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,328,792 |
| 2021-05-03 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 1,215,965 |
| 2021-04-30 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,345,958 |
| 2021-04-29 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 2,150,516 |
| 2021-04-28 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 3,069,574 |
| 2021-04-27 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 2,493,767 |
| 2021-04-26 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 2,460,380 |
| 2021-04-23 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,154,354 |
| 2021-04-22 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 2,717,957 |
| 2021-04-21 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 2,662,937 |
| 2021-04-20 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,872,992 |
| 2021-04-19 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 4,899,385 |
| 2021-04-16 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,667,794 |
| 2021-04-15 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 1,991,063 |
| 2021-04-14 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 2,927,561 |
| 2021-04-13 | $110.52 | $110.52 | $110.51 | $110.52 | $110.20 | 1,392,785 |
| 2021-04-12 | $110.52 | $110.53 | $110.51 | $110.52 | $110.20 | 1,315,640 |
| 2021-04-09 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,485,220 |
| 2021-04-08 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 3,458,063 |
| 2021-04-07 | $110.52 | $110.53 | $110.51 | $110.52 | $110.20 | 1,046,820 |
| 2021-04-06 | $110.51 | $110.53 | $110.51 | $110.53 | $110.21 | 5,161,213 |
| 2021-04-05 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 2,112,758 |
| 2021-04-01 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,294,302 |
| 2021-03-31 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 2,020,842 |
| 2021-03-30 | $110.52 | $110.53 | $110.51 | $110.51 | $110.19 | 1,436,578 |
| 2021-03-29 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,468,662 |
| 2021-03-26 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,940,160 |
| 2021-03-25 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 1,254,998 |
| 2021-03-24 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,937,492 |
| 2021-03-23 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,356,596 |
| 2021-03-22 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,670,321 |
| 2021-03-19 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,990,289 |
| 2021-03-18 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,910,412 |
| 2021-03-17 | $110.51 | $110.53 | $110.51 | $110.52 | $110.20 | 1,994,921 |
| 2021-03-16 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,745,448 |
| 2021-03-15 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 2,186,474 |
| 2021-03-12 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 3,366,492 |
| 2021-03-11 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,908,995 |
| 2021-03-10 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,535,309 |
| 2021-03-09 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,545,025 |
| 2021-03-08 | $110.51 | $110.52 | $110.50 | $110.51 | $110.19 | 4,312,884 |
| 2021-03-05 | $110.51 | $110.52 | $110.50 | $110.51 | $110.19 | 7,951,186 |
| 2021-03-04 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,861,782 |
| 2021-03-03 | $110.52 | $110.52 | $110.51 | $110.52 | $110.20 | 1,718,323 |
| 2021-03-02 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,806,636 |
| 2021-03-01 | $110.51 | $110.53 | $110.51 | $110.52 | $110.20 | 2,201,773 |
| 2021-02-26 | $110.51 | $110.52 | $110.51 | $110.52 | $110.20 | 1,275,052 |
| 2021-02-25 | $110.52 | $110.53 | $110.51 | $110.51 | $110.19 | 2,039,107 |
| 2021-02-24 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 1,795,133 |
| 2021-02-23 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 1,421,940 |
| 2021-02-22 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,374,775 |
| 2021-02-19 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 966,308 |
| 2021-02-18 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,098,168 |
| 2021-02-17 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,201,674 |
| 2021-02-16 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,695,848 |
| 2021-02-12 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,448,520 |
| 2021-02-11 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,145,841 |
| 2021-02-10 | $110.53 | $110.53 | $110.52 | $110.53 | $110.21 | 1,551,705 |
| 2021-02-09 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,379,751 |
| 2021-02-08 | $110.53 | $110.54 | $110.52 | $110.52 | $110.20 | 1,262,162 |
| 2021-02-05 | $110.53 | $110.54 | $110.52 | $110.53 | $110.21 | 2,456,830 |
| 2021-02-04 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,213,983 |
| 2021-02-03 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,335,162 |
| 2021-02-02 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,183,638 |
| 2021-02-01 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 2,248,368 |
| 2021-01-29 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,796,352 |
| 2021-01-28 | $110.52 | $110.53 | $110.51 | $110.51 | $110.19 | 3,774,098 |
| 2021-01-27 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,969,755 |
| 2021-01-26 | $110.53 | $110.53 | $110.51 | $110.51 | $110.19 | 2,840,812 |
| 2021-01-25 | $110.51 | $110.53 | $110.14 | $110.51 | $110.19 | 1,903,119 |
| 2021-01-22 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,178,080 |
| 2021-01-21 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,747,926 |
| 2021-01-20 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 1,527,596 |
| 2021-01-19 | $110.51 | $110.52 | $110.50 | $110.51 | $110.19 | 2,154,602 |
| 2021-01-15 | $110.52 | $110.53 | $110.51 | $110.51 | $110.19 | 1,572,575 |
| 2021-01-14 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 2,072,592 |
| 2021-01-13 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,815,209 |
| 2021-01-12 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,512,607 |
| 2021-01-11 | $110.52 | $110.53 | $110.51 | $110.51 | $110.19 | 1,824,280 |
| 2021-01-08 | $110.52 | $110.53 | $110.51 | $110.52 | $110.20 | 2,267,052 |
| 2021-01-07 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,798,266 |
| 2021-01-06 | $110.52 | $110.53 | $110.51 | $110.53 | $110.21 | 1,952,713 |
| 2021-01-05 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 3,451,434 |
| 2021-01-04 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 6,406,643 |
| 2020-12-31 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,447,213 |
| 2020-12-30 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,508,129 |
| 2020-12-29 | $110.52 | $110.53 | $110.51 | $110.52 | $110.20 | 4,690,744 |
| 2020-12-28 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 1,080,739 |
| 2020-12-24 | $110.52 | $110.52 | $110.51 | $110.52 | $110.20 | 996,002 |
| 2020-12-23 | $110.53 | $110.53 | $110.51 | $110.52 | $110.20 | 1,802,984 |
| 2020-12-22 | $110.53 | $110.53 | $110.51 | $110.51 | $110.19 | 1,779,517 |
| 2020-12-21 | $110.52 | $110.53 | $110.51 | $110.52 | $110.20 | 2,017,875 |
| 2020-12-18 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,311,401 |
| 2020-12-17 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,717,015 |
| 2020-12-16 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 2,164,936 |
| 2020-12-15 | $110.53 | $110.53 | $110.51 | $110.51 | $110.19 | 1,898,982 |
| 2020-12-14 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 2,554,834 |
| 2020-12-11 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 1,345,369 |
| 2020-12-10 | $110.52 | $110.53 | $110.52 | $110.53 | $110.21 | 1,352,613 |
| 2020-12-09 | $110.52 | $110.53 | $110.52 | $110.52 | $110.20 | 1,876,106 |
| 2020-12-08 | $110.51 | $110.52 | $110.51 | $110.51 | $110.19 | 2,608,011 |
| 2020-12-07 | $110.52 | $110.53 | $110.51 | $110.52 | $110.20 | 1,669,834 |
| 2020-12-04 | $110.53 | $110.53 | $110.52 | $110.52 | $110.20 | 2,520,086 |
| 2020-12-03 | $110.52 | $110.52 | $110.51 | $110.51 | $110.19 | 2,086,256 |
| 2020-12-02 | $110.52 | $110.53 | $110.51 | $110.51 | $110.19 | 4,686,510 |
| 2020-12-01 | $110.53 | $110.53 | $110.51 | $110.51 | $110.19 | 2,906,364 |
| 2020-11-30 | $110.68 | $110.69 | $110.67 | $110.67 | $110.19 | 2,492,035 |
| 2020-11-27 | $110.67 | $110.69 | $110.67 | $110.69 | $110.21 | 2,643,743 |
| 2020-11-25 | $110.69 | $110.69 | $110.68 | $110.68 | $110.20 | 1,866,189 |
| 2020-11-24 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 4,330,076 |
| 2020-11-23 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 1,219,874 |
| 2020-11-20 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 1,219,523 |
| 2020-11-19 | $110.69 | $110.69 | $110.68 | $110.68 | $110.20 | 1,820,229 |
| 2020-11-18 | $110.69 | $110.69 | $110.68 | $110.68 | $110.20 | 1,637,988 |
| 2020-11-17 | $110.68 | $110.69 | $110.67 | $110.68 | $110.20 | 2,162,913 |
| 2020-11-16 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 2,606,568 |
| 2020-11-13 | $110.68 | $110.69 | $110.67 | $110.68 | $110.20 | 3,251,510 |
| 2020-11-12 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 1,410,071 |
| 2020-11-11 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 1,367,579 |
| 2020-11-10 | $110.68 | $110.68 | $110.67 | $110.67 | $110.19 | 2,286,181 |
| 2020-11-09 | $110.67 | $110.68 | $110.67 | $110.67 | $110.19 | 3,004,680 |
| 2020-11-06 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 2,886,433 |
| 2020-11-05 | $110.68 | $110.69 | $110.68 | $110.68 | $110.20 | 1,597,177 |
| 2020-11-04 | $110.68 | $110.69 | $110.43 | $110.67 | $110.19 | 2,308,916 |
| 2020-11-03 | $110.68 | $110.69 | $110.68 | $110.69 | $110.21 | 4,859,499 |
| 2020-11-02 | $110.67 | $110.68 | $110.67 | $110.67 | $110.19 | 2,621,064 |
| 2020-10-30 | $110.69 | $110.70 | $110.68 | $110.70 | $110.21 | 2,967,407 |
| 2020-10-29 | $110.69 | $110.70 | $110.66 | $110.69 | $110.20 | 3,318,922 |
| 2020-10-28 | $110.69 | $110.70 | $110.68 | $110.68 | $110.19 | 2,103,944 |
| 2020-10-27 | $110.69 | $110.70 | $110.68 | $110.68 | $110.19 | 2,304,127 |
| 2020-10-26 | $110.69 | $110.69 | $110.68 | $110.68 | $110.19 | 1,232,278 |
| 2020-10-23 | $110.69 | $110.70 | $110.68 | $110.68 | $110.19 | 2,521,940 |
| 2020-10-22 | $110.69 | $110.70 | $110.68 | $110.68 | $110.19 | 5,035,314 |
| 2020-10-21 | $110.69 | $110.70 | $110.68 | $110.68 | $110.19 | 2,338,451 |
| 2020-10-20 | $110.69 | $110.70 | $110.68 | $110.68 | $110.19 | 1,657,540 |
| 2020-10-19 | $110.68 | $110.69 | $110.68 | $110.68 | $110.19 | 1,230,813 |
| 2020-10-16 | $110.70 | $110.70 | $110.69 | $110.69 | $110.20 | 1,458,361 |
| 2020-10-15 | $110.68 | $110.70 | $110.68 | $110.69 | $110.20 | 1,256,589 |
| 2020-10-14 | $110.70 | $110.70 | $110.68 | $110.68 | $110.19 | 1,078,789 |
| 2020-10-13 | $110.69 | $110.70 | $110.68 | $110.70 | $110.21 | 1,117,789 |
| 2020-10-12 | $110.68 | $110.70 | $110.68 | $110.70 | $110.21 | 1,358,815 |
| 2020-10-09 | $110.70 | $110.70 | $110.69 | $110.69 | $110.20 | 1,006,774 |
| 2020-10-08 | $110.70 | $110.70 | $110.69 | $110.69 | $110.20 | 2,570,695 |
| 2020-10-07 | $110.69 | $110.70 | $110.69 | $110.69 | $110.20 | 1,210,785 |
| 2020-10-06 | $110.69 | $110.70 | $110.68 | $110.70 | $110.21 | 2,790,623 |
| 2020-10-05 | $110.69 | $110.70 | $110.69 | $110.69 | $110.20 | 1,284,010 |
| 2020-10-02 | $110.69 | $110.70 | $110.69 | $110.69 | $110.20 | 2,547,737 |
| 2020-10-01 | $110.69 | $110.71 | $110.69 | $110.70 | $110.21 | 1,158,916 |
| 2020-09-30 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 1,900,007 |
| 2020-09-29 | $110.70 | $110.72 | $110.70 | $110.71 | $110.21 | 2,493,402 |
| 2020-09-28 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 1,576,365 |
| 2020-09-25 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,677,526 |
| 2020-09-24 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,733,352 |
| 2020-09-23 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 2,275,827 |
| 2020-09-22 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 2,020,705 |
| 2020-09-21 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 1,645,494 |
| 2020-09-18 | $110.71 | $110.72 | $110.22 | $110.70 | $110.20 | 1,588,398 |
| 2020-09-17 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,703,085 |
| 2020-09-16 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 1,398,802 |
| 2020-09-15 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,869,204 |
| 2020-09-14 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,635,103 |
| 2020-09-11 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 4,009,373 |
| 2020-09-10 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,137,509 |
| 2020-09-09 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 8,344,169 |
| 2020-09-08 | $110.70 | $110.71 | $110.70 | $110.70 | $110.20 | 3,659,244 |
| 2020-09-04 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,651,260 |
| 2020-09-03 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 2,984,781 |
| 2020-09-02 | $110.70 | $110.71 | $110.70 | $110.71 | $110.21 | 2,141,051 |
| 2020-09-01 | $110.71 | $110.71 | $110.70 | $110.70 | $110.20 | 1,689,428 |
| 2020-08-31 | $110.73 | $110.73 | $110.72 | $110.72 | $110.21 | 2,049,180 |
| 2020-08-28 | $110.73 | $110.73 | $110.72 | $110.73 | $110.22 | 1,338,805 |
| 2020-08-27 | $110.71 | $110.73 | $110.71 | $110.72 | $110.21 | 1,744,699 |
| 2020-08-26 | $110.72 | $110.73 | $110.71 | $110.71 | $110.20 | 6,070,511 |
| 2020-08-25 | $110.72 | $110.73 | $110.71 | $110.71 | $110.20 | 5,741,536 |
| 2020-08-24 | $110.73 | $110.73 | $110.72 | $110.72 | $110.21 | 1,043,579 |
| 2020-08-21 | $110.72 | $110.73 | $110.72 | $110.72 | $110.21 | 1,963,939 |
| 2020-08-20 | $110.73 | $110.73 | $110.72 | $110.72 | $110.21 | 1,468,429 |
| 2020-08-19 | $110.73 | $110.73 | $110.72 | $110.72 | $110.21 | 1,819,173 |
| 2020-08-18 | $110.72 | $110.73 | $110.72 | $110.72 | $110.21 | 4,399,363 |
| 2020-08-17 | $110.72 | $110.73 | $110.72 | $110.73 | $110.22 | 1,173,522 |
| 2020-08-14 | $110.71 | $110.73 | $110.71 | $110.72 | $110.21 | 1,788,416 |
| 2020-08-13 | $110.71 | $110.72 | $110.71 | $110.71 | $110.20 | 1,719,835 |
| 2020-08-12 | $110.72 | $110.73 | $110.71 | $110.71 | $110.20 | 1,307,320 |
| 2020-08-11 | $110.73 | $110.73 | $110.72 | $110.72 | $110.21 | 1,351,678 |
| 2020-08-10 | $110.72 | $110.73 | $110.72 | $110.72 | $110.21 | 1,533,647 |
| 2020-08-07 | $110.72 | $110.73 | $110.72 | $110.72 | $110.21 | 1,436,458 |
| 2020-08-06 | $110.72 | $110.73 | $110.72 | $110.72 | $110.21 | 1,612,681 |
| 2020-08-05 | $110.71 | $110.73 | $110.70 | $110.72 | $110.21 | 1,865,730 |
| 2020-08-04 | $110.72 | $110.73 | $110.72 | $110.73 | $110.22 | 2,050,606 |
| 2020-08-03 | $110.73 | $110.73 | $110.72 | $110.73 | $110.22 | 2,182,619 |
| 2020-07-31 | $110.74 | $110.75 | $110.73 | $110.74 | $110.21 | 1,690,669 |
| 2020-07-30 | $110.74 | $110.75 | $110.73 | $110.73 | $110.20 | 1,186,168 |
| 2020-07-29 | $110.73 | $110.75 | $110.73 | $110.73 | $110.20 | 2,962,475 |
| 2020-07-28 | $110.73 | $110.74 | $110.73 | $110.74 | $110.21 | 1,161,891 |
| 2020-07-27 | $110.73 | $110.74 | $110.73 | $110.74 | $110.21 | 1,595,611 |
| 2020-07-24 | $110.73 | $110.75 | $110.73 | $110.73 | $110.20 | 2,055,374 |
| 2020-07-23 | $110.73 | $110.75 | $110.73 | $110.73 | $110.20 | 1,512,157 |
| 2020-07-22 | $110.74 | $110.74 | $110.73 | $110.73 | $110.20 | 1,957,093 |
| 2020-07-21 | $110.74 | $110.74 | $110.73 | $110.74 | $110.21 | 3,521,419 |
| 2020-07-20 | $110.74 | $110.74 | $110.73 | $110.74 | $110.21 | 1,461,430 |
| 2020-07-17 | $110.73 | $110.74 | $110.73 | $110.73 | $110.20 | 1,224,750 |
| 2020-07-16 | $110.73 | $110.74 | $110.73 | $110.73 | $110.20 | 1,482,982 |
| 2020-07-15 | $110.74 | $110.74 | $110.73 | $110.74 | $110.21 | 4,655,600 |
| 2020-07-14 | $110.72 | $110.74 | $110.72 | $110.74 | $110.21 | 1,313,990 |
| 2020-07-13 | $110.73 | $110.74 | $110.72 | $110.74 | $110.21 | 1,264,800 |
| 2020-07-10 | $110.73 | $110.73 | $110.72 | $110.73 | $110.20 | 1,663,189 |
| 2020-07-09 | $110.72 | $110.73 | $110.72 | $110.73 | $110.20 | 1,421,010 |
| 2020-07-08 | $110.73 | $110.73 | $110.72 | $110.72 | $110.19 | 2,642,198 |
| 2020-07-07 | $110.73 | $110.73 | $110.72 | $110.73 | $110.20 | 3,687,715 |
| 2020-07-06 | $110.73 | $110.73 | $110.72 | $110.73 | $110.20 | 2,405,236 |
| 2020-07-02 | $110.72 | $110.74 | $110.72 | $110.72 | $110.19 | 2,664,494 |
| 2020-07-01 | $110.73 | $110.74 | $110.72 | $110.72 | $110.19 | 1,778,095 |
| 2020-06-30 | $110.73 | $110.74 | $110.72 | $110.74 | $110.21 | 2,605,693 |
| 2020-06-29 | $110.74 | $110.74 | $110.72 | $110.72 | $110.19 | 2,136,981 |
| 2020-06-26 | $110.73 | $110.74 | $110.72 | $110.73 | $110.20 | 2,886,469 |
| 2020-06-25 | $110.73 | $110.73 | $110.72 | $110.72 | $110.19 | 1,187,208 |
| 2020-06-24 | $110.72 | $110.73 | $110.72 | $110.72 | $110.19 | 1,982,993 |
| 2020-06-23 | $110.72 | $110.73 | $110.72 | $110.73 | $110.20 | 1,444,768 |
| 2020-06-22 | $110.72 | $110.73 | $110.72 | $110.72 | $110.19 | 1,540,779 |
| 2020-06-19 | $110.73 | $110.73 | $110.72 | $110.72 | $110.19 | 1,812,553 |
| 2020-06-18 | $110.72 | $110.73 | $110.71 | $110.72 | $110.19 | 2,587,177 |
| 2020-06-17 | $110.73 | $110.73 | $110.71 | $110.71 | $110.18 | 1,681,330 |
| 2020-06-16 | $110.72 | $110.73 | $110.71 | $110.71 | $110.18 | 4,542,980 |
| 2020-06-15 | $110.72 | $110.73 | $110.71 | $110.71 | $110.18 | 1,795,605 |
| 2020-06-12 | $110.73 | $110.73 | $110.71 | $110.73 | $110.20 | 7,831,584 |
| 2020-06-11 | $110.71 | $110.73 | $110.71 | $110.73 | $110.20 | 3,432,165 |
| 2020-06-10 | $110.68 | $110.72 | $110.68 | $110.71 | $110.18 | 3,540,898 |
| 2020-06-09 | $110.71 | $110.72 | $110.71 | $110.71 | $110.18 | 2,869,417 |
| 2020-06-08 | $110.71 | $110.73 | $110.71 | $110.71 | $110.18 | 7,885,708 |
| 2020-06-05 | $110.72 | $110.73 | $110.71 | $110.71 | $110.18 | 5,845,660 |
| 2020-06-04 | $110.73 | $110.73 | $110.71 | $110.71 | $110.18 | 2,686,020 |
| 2020-06-03 | $110.72 | $110.73 | $110.71 | $110.72 | $110.19 | 4,336,756 |
| 2020-06-02 | $110.72 | $110.73 | $110.72 | $110.73 | $110.20 | 4,190,139 |
| 2020-06-01 | $110.73 | $110.73 | $110.72 | $110.73 | $110.20 | 3,794,631 |
| 2020-05-29 | $110.81 | $110.81 | $110.79 | $110.79 | $110.19 | 5,893,821 |
| 2020-05-28 | $110.81 | $110.81 | $110.79 | $110.81 | $110.21 | 5,624,001 |
| 2020-05-27 | $110.81 | $110.82 | $110.79 | $110.80 | $110.20 | 8,444,503 |
| 2020-05-26 | $110.82 | $110.82 | $110.80 | $110.81 | $110.21 | 6,604,661 |
| 2020-05-22 | $110.82 | $110.82 | $110.80 | $110.82 | $110.22 | 3,984,245 |
| 2020-05-21 | $110.82 | $110.82 | $110.80 | $110.81 | $110.21 | 6,117,401 |
| 2020-05-20 | $110.82 | $110.82 | $110.80 | $110.82 | $110.22 | 3,164,517 |
| 2020-05-19 | $110.82 | $110.82 | $110.80 | $110.82 | $110.22 | 2,524,018 |
| 2020-05-18 | $110.81 | $110.82 | $110.80 | $110.82 | $110.22 | 2,723,500 |
| 2020-05-15 | $110.81 | $110.82 | $110.80 | $110.82 | $110.22 | 1,845,492 |
| 2020-05-14 | $110.82 | $110.82 | $110.80 | $110.81 | $110.21 | 2,243,020 |
| 2020-05-13 | $110.81 | $110.81 | $110.80 | $110.80 | $110.20 | 2,417,534 |
| 2020-05-12 | $110.79 | $110.81 | $110.79 | $110.80 | $110.20 | 3,061,850 |
| 2020-05-11 | $110.82 | $110.82 | $110.79 | $110.79 | $110.19 | 3,734,961 |
| 2020-05-08 | $110.81 | $110.82 | $110.81 | $110.81 | $110.21 | 1,685,594 |
| 2020-05-07 | $110.80 | $110.82 | $110.80 | $110.80 | $110.20 | 2,224,775 |
| 2020-05-06 | $110.81 | $110.82 | $110.80 | $110.80 | $110.20 | 2,271,636 |
| 2020-05-05 | $110.81 | $110.82 | $110.81 | $110.82 | $110.22 | 1,857,462 |
| 2020-05-04 | $110.82 | $110.83 | $110.80 | $110.81 | $110.21 | 1,928,636 |
| 2020-05-01 | $110.83 | $110.83 | $110.80 | $110.82 | $110.22 | 3,621,371 |
| 2020-04-30 | $110.89 | $110.92 | $110.89 | $110.91 | $110.22 | 5,988,786 |
| 2020-04-29 | $110.92 | $110.92 | $110.89 | $110.89 | $110.20 | 2,249,145 |
| 2020-04-28 | $110.91 | $110.92 | $110.89 | $110.92 | $110.23 | 2,542,338 |
| 2020-04-27 | $110.90 | $110.92 | $110.89 | $110.89 | $110.20 | 2,707,211 |
| 2020-04-24 | $110.90 | $110.92 | $110.90 | $110.92 | $110.23 | 2,347,144 |
| 2020-04-23 | $110.93 | $110.93 | $110.90 | $110.90 | $110.21 | 1,898,672 |
| 2020-04-22 | $110.93 | $110.93 | $110.91 | $110.92 | $110.23 | 1,727,133 |
| 2020-04-21 | $110.93 | $110.94 | $110.92 | $110.92 | $110.23 | 3,609,196 |
| 2020-04-20 | $110.92 | $110.94 | $110.90 | $110.92 | $110.23 | 3,635,447 |
| 2020-04-17 | $110.90 | $110.94 | $110.90 | $110.91 | $110.22 | 3,502,264 |
| 2020-04-16 | $110.90 | $110.92 | $110.88 | $110.91 | $110.22 | 2,522,929 |
| 2020-04-15 | $110.91 | $110.92 | $110.89 | $110.90 | $110.21 | 3,060,641 |
| 2020-04-14 | $110.92 | $110.92 | $110.87 | $110.91 | $110.22 | 4,071,603 |
| 2020-04-13 | $110.91 | $110.92 | $110.88 | $110.89 | $110.20 | 3,846,419 |
| 2020-04-09 | $110.88 | $110.93 | $110.87 | $110.90 | $110.21 | 6,619,901 |
| 2020-04-08 | $110.94 | $110.94 | $110.65 | $110.88 | $110.19 | 4,077,975 |
| 2020-04-07 | $110.92 | $111.00 | $110.89 | $110.94 | $110.25 | 4,795,003 |
| 2020-04-06 | $110.88 | $110.93 | $110.88 | $110.89 | $110.20 | 3,622,369 |
| 2020-04-03 | $110.93 | $110.95 | $110.88 | $110.88 | $110.19 | 7,686,885 |
| 2020-04-02 | $110.90 | $110.97 | $110.89 | $110.92 | $110.23 | 3,073,086 |
| 2020-04-01 | $110.93 | $110.94 | $110.83 | $110.92 | $110.23 | 3,248,810 |
| 2020-03-31 | $111.02 | $111.10 | $110.76 | $111.02 | $110.19 | 4,899,023 |
| 2020-03-30 | $111.08 | $111.08 | $111.01 | $111.02 | $110.19 | 3,713,113 |
| 2020-03-27 | $111.06 | $111.09 | $110.99 | $111.05 | $110.22 | 5,917,962 |
| 2020-03-26 | $111.08 | $111.11 | $111.02 | $111.05 | $110.22 | 9,128,250 |
| 2020-03-25 | $111.02 | $111.09 | $110.97 | $111.07 | $110.24 | 5,599,722 |
| 2020-03-24 | $111.00 | $111.07 | $110.90 | $111.04 | $110.21 | 6,032,150 |
| 2020-03-23 | $111.09 | $111.09 | $110.59 | $111.00 | $110.17 | 6,287,527 |
| 2020-03-20 | $110.98 | $111.07 | $110.94 | $111.03 | $110.20 | 9,522,258 |
| 2020-03-19 | $111.05 | $111.13 | $110.99 | $111.00 | $110.17 | 10,249,478 |
| 2020-03-18 | $110.91 | $111.26 | $110.90 | $111.03 | $110.20 | 5,954,397 |
| 2020-03-17 | $110.91 | $110.98 | $110.86 | $110.91 | $110.09 | 8,903,453 |
| 2020-03-16 | $110.95 | $112.99 | $110.89 | $110.90 | $110.08 | 8,366,594 |
| 2020-03-13 | $110.90 | $111.02 | $110.87 | $110.87 | $110.05 | 12,775,394 |
| 2020-03-12 | $110.92 | $111.06 | $110.88 | $110.92 | $110.10 | 16,136,285 |
| 2020-03-11 | $110.92 | $110.93 | $110.84 | $110.90 | $110.08 | 5,472,548 |
| 2020-03-10 | $110.88 | $110.95 | $110.86 | $110.88 | $110.06 | 7,631,588 |
| 2020-03-09 | $110.93 | $110.99 | $110.46 | $110.94 | $110.12 | 12,654,202 |
| 2020-03-06 | $110.87 | $110.90 | $110.85 | $110.87 | $110.05 | 3,651,257 |
| 2020-03-05 | $110.80 | $110.84 | $110.79 | $110.84 | $110.02 | 2,872,180 |
| 2020-03-04 | $110.71 | $110.77 | $110.71 | $110.74 | $109.92 | 4,348,343 |
| 2020-03-03 | $110.60 | $110.70 | $110.59 | $110.70 | $109.88 | 2,908,624 |
| 2020-03-02 | $110.61 | $110.62 | $110.59 | $110.60 | $109.78 | 3,278,313 |
| 2020-02-28 | $110.67 | $110.71 | $110.66 | $110.71 | $109.74 | 15,954,796 |
| 2020-02-27 | $110.62 | $110.65 | $110.62 | $110.64 | $109.67 | 8,854,192 |
| 2020-02-26 | $110.58 | $110.60 | $110.58 | $110.59 | $109.62 | 3,293,469 |
| 2020-02-25 | $110.58 | $110.59 | $110.57 | $110.59 | $109.62 | 3,136,990 |
| 2020-02-24 | $110.56 | $110.58 | $110.56 | $110.56 | $109.59 | 2,409,265 |
| 2020-02-21 | $110.54 | $110.56 | $110.54 | $110.56 | $109.59 | 1,483,309 |
| 2020-02-20 | $110.53 | $110.54 | $110.52 | $110.52 | $109.55 | 1,501,818 |
| 2020-02-19 | $110.53 | $110.53 | $110.51 | $110.52 | $109.55 | 1,279,207 |
| 2020-02-18 | $110.51 | $110.52 | $110.50 | $110.51 | $109.54 | 1,850,507 |
| 2020-02-14 | $110.52 | $110.52 | $110.50 | $110.51 | $109.54 | 990,649 |
| 2020-02-13 | $110.50 | $110.51 | $110.49 | $110.50 | $109.53 | 1,460,459 |
| 2020-02-12 | $110.49 | $110.49 | $110.48 | $110.48 | $109.51 | 1,339,848 |
| 2020-02-11 | $110.48 | $110.49 | $110.47 | $110.49 | $109.52 | 1,468,946 |
| 2020-02-10 | $110.49 | $110.49 | $110.47 | $110.48 | $109.51 | 989,071 |
| 2020-02-07 | $110.46 | $110.48 | $110.46 | $110.48 | $109.51 | 1,066,511 |
| 2020-02-06 | $110.47 | $110.48 | $110.45 | $110.45 | $109.48 | 1,212,545 |
| 2020-02-05 | $110.46 | $110.47 | $110.45 | $110.46 | $109.49 | 2,003,109 |
| 2020-02-04 | $110.46 | $110.47 | $110.45 | $110.45 | $109.48 | 4,385,282 |
| 2020-02-03 | $110.46 | $110.47 | $110.45 | $110.47 | $109.50 | 2,050,623 |
| 2020-01-31 | $110.62 | $110.63 | $110.60 | $110.63 | $109.50 | 2,549,565 |
| 2020-01-30 | $110.60 | $110.61 | $110.60 | $110.61 | $109.48 | 858,584 |
| 2020-01-29 | $110.58 | $110.60 | $110.58 | $110.60 | $109.47 | 827,403 |
| 2020-01-28 | $110.59 | $110.59 | $110.57 | $110.59 | $109.46 | 2,626,812 |
| 2020-01-27 | $110.58 | $110.59 | $110.58 | $110.59 | $109.46 | 2,013,189 |
| 2020-01-24 | $110.57 | $110.58 | $110.56 | $110.58 | $109.45 | 1,140,864 |
| 2020-01-23 | $110.57 | $110.57 | $110.56 | $110.57 | $109.44 | 769,925 |
| 2020-01-22 | $110.55 | $110.56 | $110.54 | $110.55 | $109.42 | 1,380,320 |
| 2020-01-21 | $110.53 | $110.55 | $110.53 | $110.55 | $109.42 | 1,243,523 |
| 2020-01-17 | $110.54 | $110.54 | $110.53 | $110.54 | $109.41 | 1,813,613 |
| 2020-01-16 | $110.53 | $110.54 | $110.53 | $110.54 | $109.41 | 1,161,655 |
| 2020-01-15 | $110.51 | $110.52 | $110.50 | $110.52 | $109.39 | 1,334,504 |
| 2020-01-14 | $110.50 | $110.51 | $110.50 | $110.50 | $109.37 | 1,034,671 |
| 2020-01-13 | $110.50 | $110.51 | $110.49 | $110.50 | $109.37 | 1,676,365 |
| 2020-01-10 | $110.49 | $110.50 | $110.49 | $110.49 | $109.36 | 2,140,767 |
| 2020-01-09 | $110.51 | $110.51 | $110.49 | $110.50 | $109.37 | 1,183,176 |
| 2020-01-08 | $110.50 | $110.50 | $110.48 | $110.50 | $109.37 | 2,313,698 |
| 2020-01-07 | $110.48 | $110.49 | $110.47 | $110.49 | $109.36 | 1,370,730 |
| 2020-01-06 | $110.49 | $110.49 | $110.47 | $110.47 | $109.34 | 1,465,537 |
| 2020-01-03 | $110.48 | $110.49 | $110.47 | $110.48 | $109.35 | 1,491,047 |
| 2020-01-02 | $110.46 | $110.48 | $110.45 | $110.48 | $109.35 | 1,896,223 |
| 2019-12-31 | $110.44 | $110.46 | $110.43 | $110.46 | $109.33 | 1,760,817 |
| 2019-12-30 | $110.44 | $110.45 | $110.43 | $110.44 | $109.31 | 3,217,057 |
| 2019-12-27 | $110.42 | $110.44 | $110.42 | $110.43 | $109.30 | 1,610,648 |
| 2019-12-26 | $110.42 | $110.44 | $110.41 | $110.41 | $109.28 | 1,582,043 |
| 2019-12-24 | $110.41 | $110.42 | $110.40 | $110.42 | $109.29 | 544,846 |
| 2019-12-23 | $110.40 | $110.41 | $110.39 | $110.39 | $109.26 | 1,201,709 |
| 2019-12-20 | $110.41 | $110.41 | $110.12 | $110.41 | $109.28 | 2,069,069 |
| 2019-12-19 | $110.41 | $110.41 | $110.38 | $110.39 | $109.26 | 1,786,739 |
| 2019-12-18 | $110.56 | $110.56 | $110.54 | $110.56 | $109.26 | 2,509,945 |
| 2019-12-17 | $110.55 | $110.56 | $110.53 | $110.56 | $109.26 | 3,089,001 |
| 2019-12-16 | $110.54 | $110.55 | $110.53 | $110.54 | $109.24 | 1,513,269 |
| 2019-12-13 | $110.54 | $110.55 | $110.52 | $110.55 | $109.25 | 3,299,130 |
| 2019-12-12 | $110.54 | $110.54 | $110.52 | $110.52 | $109.22 | 808,066 |
| 2019-12-11 | $110.52 | $110.52 | $110.51 | $110.51 | $109.21 | 1,164,289 |
| 2019-12-10 | $110.51 | $110.52 | $110.50 | $110.50 | $109.20 | 901,313 |
| 2019-12-09 | $110.50 | $110.52 | $110.50 | $110.50 | $109.20 | 1,300,058 |
| 2019-12-06 | $110.51 | $110.51 | $110.49 | $110.51 | $109.21 | 1,207,698 |
| 2019-12-05 | $110.50 | $110.51 | $110.49 | $110.49 | $109.19 | 989,428 |
| 2019-12-04 | $110.48 | $110.50 | $110.48 | $110.48 | $109.18 | 1,286,494 |
| 2019-12-03 | $110.47 | $110.49 | $110.46 | $110.49 | $109.19 | 1,881,267 |
| 2019-12-02 | $110.45 | $110.46 | $110.45 | $110.45 | $109.15 | 2,007,092 |
| 2019-11-29 | $110.62 | $110.63 | $110.61 | $110.61 | $109.14 | 1,216,176 |
| 2019-11-27 | $110.62 | $110.63 | $110.61 | $110.62 | $109.15 | 1,620,584 |
| 2019-11-26 | $110.62 | $110.62 | $110.60 | $110.61 | $109.14 | 890,700 |
| 2019-11-25 | $110.61 | $110.62 | $110.60 | $110.61 | $109.14 | 1,135,985 |
| 2019-11-22 | $110.60 | $110.61 | $110.60 | $110.60 | $109.13 | 1,120,741 |
| 2019-11-21 | $110.60 | $110.60 | $110.59 | $110.59 | $109.12 | 3,623,235 |
| 2019-11-20 | $110.59 | $110.60 | $110.58 | $110.58 | $109.11 | 3,991,006 |
| 2019-11-19 | $110.60 | $110.60 | $110.58 | $110.58 | $109.11 | 900,700 |
| 2019-11-18 | $110.59 | $110.59 | $110.58 | $110.59 | $109.12 | 521,289 |
| 2019-11-15 | $110.58 | $110.59 | $110.58 | $110.59 | $109.12 | 1,278,695 |
| 2019-11-14 | $110.56 | $110.59 | $110.56 | $110.59 | $109.12 | 2,036,556 |
| 2019-11-13 | $110.55 | $110.57 | $110.55 | $110.56 | $109.09 | 1,449,577 |
| 2019-11-12 | $110.54 | $110.56 | $110.54 | $110.56 | $109.09 | 1,337,345 |
| 2019-11-11 | $110.55 | $110.56 | $110.54 | $110.54 | $109.07 | 880,797 |
| 2019-11-08 | $110.56 | $110.56 | $110.54 | $110.55 | $109.08 | 1,121,572 |
| 2019-11-07 | $110.54 | $110.55 | $110.53 | $110.54 | $109.07 | 2,180,829 |
| 2019-11-06 | $110.53 | $110.55 | $110.52 | $110.53 | $109.06 | 3,200,306 |
| 2019-11-05 | $110.52 | $110.54 | $110.52 | $110.52 | $109.05 | 3,265,088 |
| 2019-11-04 | $110.54 | $110.54 | $110.34 | $110.54 | $109.07 | 2,471,492 |
| 2019-11-01 | $110.53 | $110.53 | $110.52 | $110.53 | $109.06 | 1,338,260 |
| 2019-10-31 | $110.68 | $110.72 | $110.68 | $110.72 | $109.07 | 1,728,995 |
| 2019-10-30 | $110.67 | $110.68 | $110.66 | $110.67 | $109.02 | 754,447 |
| 2019-10-29 | $110.67 | $110.67 | $110.65 | $110.66 | $109.01 | 2,007,624 |
| 2019-10-28 | $110.66 | $110.66 | $110.65 | $110.66 | $109.01 | 1,095,154 |
| 2019-10-25 | $110.65 | $110.66 | $110.64 | $110.66 | $109.01 | 4,022,383 |
| 2019-10-24 | $110.65 | $110.66 | $110.40 | $110.64 | $108.99 | 2,380,533 |
| 2019-10-23 | $110.64 | $110.65 | $110.63 | $110.63 | $108.98 | 2,895,233 |
| 2019-10-22 | $110.64 | $110.65 | $110.63 | $110.63 | $108.98 | 3,491,631 |
| 2019-10-21 | $110.64 | $110.64 | $110.62 | $110.63 | $108.98 | 1,335,657 |
| 2019-10-18 | $110.63 | $110.64 | $110.62 | $110.64 | $108.99 | 1,321,106 |
| 2019-10-17 | $110.62 | $110.64 | $110.62 | $110.64 | $108.99 | 2,702,096 |
| 2019-10-16 | $110.60 | $110.61 | $110.59 | $110.60 | $108.95 | 1,987,439 |
| 2019-10-15 | $110.60 | $110.60 | $110.58 | $110.58 | $108.93 | 1,733,141 |
| 2019-10-14 | $110.58 | $110.58 | $110.52 | $110.58 | $108.93 | 5,543,433 |
| 2019-10-11 | $110.57 | $110.58 | $110.56 | $110.56 | $108.91 | 1,635,410 |
| 2019-10-10 | $110.57 | $110.59 | $110.56 | $110.59 | $108.94 | 1,655,156 |
| 2019-10-09 | $110.57 | $110.57 | $110.54 | $110.55 | $108.90 | 1,230,908 |
| 2019-10-08 | $110.55 | $110.56 | $110.54 | $110.55 | $108.90 | 1,349,220 |
| 2019-10-07 | $110.55 | $110.56 | $110.54 | $110.55 | $108.90 | 1,268,444 |
| 2019-10-04 | $110.54 | $110.56 | $110.53 | $110.56 | $108.91 | 1,445,578 |
| 2019-10-03 | $110.52 | $110.54 | $110.51 | $110.52 | $108.87 | 1,197,772 |
| 2019-10-02 | $110.47 | $110.49 | $110.47 | $110.48 | $108.83 | 1,803,697 |
| 2019-10-01 | $110.44 | $110.45 | $110.42 | $110.44 | $108.79 | 1,684,493 |
| 2019-09-30 | $110.62 | $110.62 | $110.61 | $110.62 | $108.78 | 1,343,198 |
| 2019-09-27 | $110.60 | $110.61 | $110.60 | $110.60 | $108.76 | 1,184,068 |
| 2019-09-26 | $110.60 | $110.60 | $110.58 | $110.59 | $108.75 | 1,006,843 |
| 2019-09-25 | $110.58 | $110.58 | $110.56 | $110.57 | $108.73 | 4,023,531 |
| 2019-09-24 | $110.57 | $110.58 | $110.34 | $110.56 | $108.72 | 6,436,975 |
| 2019-09-23 | $110.55 | $110.57 | $110.25 | $110.55 | $108.71 | 9,682,190 |
| 2019-09-20 | $110.55 | $110.56 | $110.53 | $110.54 | $108.70 | 6,352,839 |
| 2019-09-19 | $110.55 | $110.56 | $110.53 | $110.53 | $108.69 | 5,230,227 |
| 2019-09-18 | $110.52 | $110.54 | $110.52 | $110.53 | $108.69 | 818,737 |
| 2019-09-17 | $110.52 | $110.52 | $110.50 | $110.52 | $108.68 | 851,776 |
| 2019-09-16 | $110.52 | $110.53 | $110.51 | $110.52 | $108.68 | 919,649 |
| 2019-09-13 | $110.52 | $110.52 | $110.51 | $110.52 | $108.68 | 1,377,253 |
| 2019-09-12 | $110.53 | $110.54 | $110.51 | $110.52 | $108.68 | 1,107,971 |
| 2019-09-11 | $110.51 | $110.51 | $110.50 | $110.51 | $108.67 | 1,034,005 |
| 2019-09-10 | $110.52 | $110.52 | $110.23 | $110.49 | $108.65 | 5,543,856 |
| 2019-09-09 | $110.52 | $110.52 | $110.50 | $110.51 | $108.67 | 833,077 |
| 2019-09-06 | $110.51 | $110.52 | $110.50 | $110.52 | $108.68 | 1,469,909 |
| 2019-09-05 | $110.52 | $110.52 | $110.49 | $110.49 | $108.65 | 1,908,582 |
| 2019-09-04 | $110.50 | $110.51 | $110.49 | $110.51 | $108.67 | 1,230,622 |
| 2019-09-03 | $110.48 | $110.50 | $110.47 | $110.49 | $108.65 | 3,083,187 |
| 2019-08-30 | $110.67 | $110.67 | $110.66 | $110.66 | $108.62 | 1,843,443 |
| 2019-08-29 | $110.66 | $110.67 | $110.66 | $110.67 | $108.63 | 1,413,923 |
| 2019-08-28 | $110.66 | $110.66 | $110.64 | $110.65 | $108.61 | 1,396,614 |
| 2019-08-27 | $110.65 | $110.66 | $110.64 | $110.65 | $108.61 | 3,004,044 |
| 2019-08-26 | $110.65 | $110.67 | $110.35 | $110.64 | $108.60 | 1,041,140 |
| 2019-08-23 | $110.64 | $110.66 | $110.03 | $110.66 | $108.62 | 2,151,402 |
| 2019-08-22 | $110.63 | $110.64 | $110.63 | $110.63 | $108.59 | 1,042,909 |
| 2019-08-21 | $110.63 | $110.63 | $110.61 | $110.63 | $108.59 | 1,338,478 |
| 2019-08-20 | $110.62 | $110.63 | $110.62 | $110.63 | $108.59 | 1,966,128 |
| 2019-08-19 | $110.63 | $110.63 | $110.60 | $110.61 | $108.57 | 2,988,555 |
| 2019-08-16 | $110.61 | $110.63 | $110.61 | $110.61 | $108.57 | 5,311,655 |
| 2019-08-15 | $110.60 | $110.63 | $110.59 | $110.62 | $108.58 | 2,037,328 |
| 2019-08-14 | $110.56 | $110.57 | $110.56 | $110.57 | $108.53 | 1,905,649 |
| 2019-08-13 | $110.56 | $110.57 | $110.54 | $110.55 | $108.52 | 1,223,855 |
| 2019-08-12 | $110.56 | $110.57 | $110.54 | $110.56 | $108.53 | 1,371,215 |
| 2019-08-09 | $110.55 | $110.56 | $110.54 | $110.55 | $108.52 | 1,026,649 |
| 2019-08-08 | $110.54 | $110.55 | $110.53 | $110.54 | $108.51 | 2,767,254 |
| 2019-08-07 | $110.53 | $110.54 | $110.52 | $110.52 | $108.49 | 2,654,899 |
| 2019-08-06 | $110.51 | $110.52 | $110.49 | $110.51 | $108.48 | 2,822,204 |
| 2019-08-05 | $110.50 | $110.51 | $110.49 | $110.50 | $108.47 | 2,968,723 |
| 2019-08-02 | $110.46 | $110.48 | $110.46 | $110.48 | $108.45 | 1,435,665 |
| 2019-08-01 | $110.42 | $110.46 | $110.41 | $110.46 | $108.43 | 1,762,003 |
| 2019-07-31 | $110.62 | $110.63 | $110.59 | $110.62 | $108.38 | 1,921,084 |
| 2019-07-30 | $110.61 | $110.62 | $110.60 | $110.62 | $108.38 | 895,509 |
| 2019-07-29 | $110.61 | $110.62 | $110.60 | $110.61 | $108.37 | 1,152,887 |
| 2019-07-26 | $110.60 | $110.61 | $110.59 | $110.61 | $108.37 | 1,525,260 |
| 2019-07-25 | $110.59 | $110.61 | $110.29 | $110.60 | $108.36 | 1,295,761 |
| 2019-07-24 | $110.59 | $110.59 | $110.58 | $110.59 | $108.35 | 1,754,914 |
| 2019-07-23 | $110.59 | $110.60 | $110.57 | $110.59 | $108.35 | 1,211,213 |
| 2019-07-22 | $110.59 | $110.60 | $110.27 | $110.60 | $108.36 | 839,700 |
| 2019-07-19 | $110.59 | $110.59 | $110.57 | $110.57 | $108.33 | 994,249 |
| 2019-07-18 | $110.57 | $110.60 | $110.56 | $110.58 | $108.34 | 2,386,674 |
| 2019-07-17 | $110.53 | $110.56 | $110.53 | $110.55 | $108.31 | 4,124,077 |
| 2019-07-16 | $110.54 | $110.54 | $110.52 | $110.52 | $108.28 | 2,415,347 |
| 2019-07-15 | $110.53 | $110.54 | $110.52 | $110.54 | $108.30 | 938,269 |
| 2019-07-12 | $110.53 | $110.53 | $110.51 | $110.51 | $108.27 | 1,145,760 |
| 2019-07-11 | $110.51 | $110.53 | $110.51 | $110.53 | $108.29 | 1,107,440 |
| 2019-07-10 | $110.49 | $110.51 | $110.48 | $110.51 | $108.27 | 1,226,700 |
| 2019-07-09 | $110.48 | $110.49 | $110.47 | $110.49 | $108.25 | 1,318,690 |
| 2019-07-08 | $110.48 | $110.49 | $110.47 | $110.49 | $108.25 | 2,134,957 |
| 2019-07-05 | $110.49 | $110.49 | $110.46 | $110.47 | $108.23 | 1,473,892 |
| 2019-07-03 | $110.48 | $110.50 | $110.48 | $110.50 | $108.26 | 1,462,512 |
| 2019-07-02 | $110.46 | $110.48 | $110.46 | $110.47 | $108.23 | 1,725,178 |
| 2019-07-01 | $110.45 | $110.46 | $110.44 | $110.45 | $108.21 | 2,242,893 |
| 2019-06-28 | $110.67 | $110.67 | $110.27 | $110.65 | $108.20 | 2,191,774 |
| 2019-06-27 | $110.65 | $110.67 | $110.64 | $110.67 | $108.22 | 1,958,252 |
| 2019-06-26 | $110.64 | $110.64 | $110.63 | $110.64 | $108.19 | 926,872 |
| 2019-06-25 | $110.63 | $110.64 | $110.32 | $110.62 | $108.17 | 816,209 |
| 2019-06-24 | $110.62 | $110.63 | $110.62 | $110.62 | $108.17 | 1,425,456 |
| 2019-06-21 | $110.62 | $110.63 | $110.61 | $110.62 | $108.17 | 1,244,975 |
| 2019-06-20 | $110.61 | $110.64 | $110.61 | $110.63 | $108.18 | 1,840,563 |
| 2019-06-19 | $110.57 | $110.59 | $110.55 | $110.57 | $108.12 | 1,404,693 |
| 2019-06-18 | $110.57 | $110.57 | $110.55 | $110.57 | $108.12 | 1,756,367 |
| 2019-06-17 | $110.56 | $110.57 | $110.55 | $110.57 | $108.12 | 2,754,762 |
| 2019-06-14 | $110.55 | $110.57 | $110.55 | $110.57 | $108.12 | 1,816,883 |
| 2019-06-13 | $110.52 | $110.56 | $110.52 | $110.56 | $108.11 | 1,496,575 |
| 2019-06-12 | $110.50 | $110.52 | $110.50 | $110.51 | $108.07 | 1,172,736 |
| 2019-06-11 | $110.50 | $110.51 | $110.27 | $110.50 | $108.06 | 1,902,771 |
| 2019-06-10 | $110.50 | $110.51 | $110.49 | $110.51 | $108.07 | 2,968,195 |
| 2019-06-07 | $110.51 | $110.52 | $110.49 | $110.49 | $108.05 | 13,568,847 |
| 2019-06-06 | $110.48 | $110.49 | $110.47 | $110.48 | $108.04 | 16,050,946 |
| 2019-06-05 | $110.45 | $110.47 | $110.44 | $110.46 | $108.02 | 13,528,456 |
| 2019-06-04 | $110.44 | $110.44 | $110.16 | $110.42 | $107.98 | 2,761,236 |
| 2019-06-03 | $110.41 | $110.43 | $110.07 | $110.43 | $107.99 | 4,214,045 |
| 2019-05-31 | $110.59 | $110.61 | $110.59 | $110.61 | $107.95 | 3,181,821 |
| 2019-05-30 | $110.57 | $110.59 | $110.57 | $110.58 | $107.92 | 1,523,543 |
| 2019-05-29 | $110.56 | $110.57 | $110.55 | $110.55 | $107.89 | 2,360,272 |
| 2019-05-28 | $110.55 | $110.56 | $110.54 | $110.55 | $107.89 | 1,496,724 |
| 2019-05-24 | $110.55 | $110.56 | $110.53 | $110.55 | $107.89 | 1,600,432 |
| 2019-05-23 | $110.53 | $110.54 | $110.53 | $110.54 | $107.88 | 974,795 |
| 2019-05-22 | $110.50 | $110.51 | $110.32 | $110.51 | $107.85 | 1,583,709 |
| 2019-05-21 | $110.49 | $110.50 | $110.49 | $110.50 | $107.84 | 701,471 |
| 2019-05-20 | $110.49 | $110.50 | $110.48 | $110.48 | $107.82 | 716,850 |
| 2019-05-17 | $110.48 | $110.49 | $110.48 | $110.49 | $107.83 | 770,157 |
| 2019-05-16 | $110.47 | $110.49 | $110.47 | $110.49 | $107.83 | 1,185,528 |
| 2019-05-15 | $110.46 | $110.47 | $110.45 | $110.46 | $107.80 | 1,162,568 |
| 2019-05-14 | $110.45 | $110.46 | $110.44 | $110.46 | $107.80 | 3,845,008 |
| 2019-05-13 | $110.43 | $110.45 | $110.43 | $110.45 | $107.79 | 1,788,724 |
| 2019-05-10 | $110.43 | $110.44 | $110.20 | $110.43 | $107.77 | 1,004,418 |
| 2019-05-09 | $110.41 | $110.43 | $110.41 | $110.43 | $107.77 | 1,210,618 |
| 2019-05-08 | $110.39 | $110.41 | $110.39 | $110.40 | $107.74 | 1,127,218 |
| 2019-05-07 | $110.38 | $110.40 | $110.38 | $110.40 | $107.74 | 1,045,381 |
| 2019-05-06 | $110.39 | $110.39 | $110.37 | $110.39 | $107.73 | 1,079,808 |
| 2019-05-03 | $110.38 | $110.39 | $110.36 | $110.38 | $107.72 | 1,475,985 |
| 2019-05-02 | $110.37 | $110.38 | $110.36 | $110.38 | $107.72 | 1,104,749 |
| 2019-05-01 | $110.35 | $110.37 | $110.35 | $110.36 | $107.70 | 1,677,365 |
| 2019-04-30 | $110.56 | $110.56 | $110.55 | $110.56 | $107.69 | 1,426,736 |
| 2019-04-29 | $110.56 | $110.56 | $110.15 | $110.56 | $107.69 | 714,258 |
| 2019-04-26 | $110.55 | $110.56 | $110.54 | $110.56 | $107.69 | 641,781 |
| 2019-04-25 | $110.53 | $110.55 | $110.29 | $110.55 | $107.68 | 1,710,615 |
| 2019-04-24 | $110.50 | $110.53 | $110.50 | $110.53 | $107.66 | 1,760,867 |
| 2019-04-23 | $110.49 | $110.50 | $110.49 | $110.49 | $107.62 | 1,646,535 |
| 2019-04-22 | $110.49 | $110.50 | $110.49 | $110.49 | $107.62 | 1,418,431 |
| 2019-04-18 | $110.49 | $110.50 | $110.48 | $110.49 | $107.62 | 521,378 |
| 2019-04-17 | $110.47 | $110.50 | $110.47 | $110.50 | $107.63 | 818,319 |
| 2019-04-16 | $110.45 | $110.47 | $110.45 | $110.47 | $107.60 | 920,324 |
| 2019-04-15 | $110.45 | $110.46 | $110.45 | $110.45 | $107.58 | 981,760 |
| 2019-04-12 | $110.45 | $110.46 | $110.44 | $110.46 | $107.59 | 3,353,192 |
| 2019-04-11 | $110.43 | $110.46 | $110.43 | $110.46 | $107.59 | 2,044,642 |
| 2019-04-10 | $110.41 | $110.43 | $110.41 | $110.43 | $107.56 | 1,519,924 |
| 2019-04-09 | $110.41 | $110.42 | $110.40 | $110.40 | $107.53 | 3,409,927 |
| 2019-04-08 | $110.41 | $110.42 | $110.40 | $110.42 | $107.55 | 2,513,803 |
| 2019-04-05 | $110.41 | $110.41 | $110.39 | $110.40 | $107.53 | 1,130,484 |
| 2019-04-04 | $110.40 | $110.41 | $110.39 | $110.41 | $107.54 | 862,979 |
| 2019-04-03 | $110.38 | $110.39 | $110.36 | $110.36 | $107.49 | 4,651,716 |
| 2019-04-02 | $110.37 | $110.38 | $110.36 | $110.38 | $107.51 | 2,583,267 |
| 2019-04-01 | $110.37 | $110.37 | $110.35 | $110.35 | $107.48 | 1,879,055 |
| 2019-03-29 | $110.56 | $110.57 | $110.56 | $110.57 | $107.48 | 2,435,176 |
| 2019-03-28 | $110.56 | $110.57 | $110.55 | $110.56 | $107.47 | 4,009,978 |
| 2019-03-27 | $110.55 | $110.55 | $110.53 | $110.53 | $107.44 | 1,143,226 |
| 2019-03-26 | $110.53 | $110.54 | $110.52 | $110.54 | $107.45 | 1,819,462 |
| 2019-03-25 | $110.53 | $110.53 | $110.52 | $110.52 | $107.43 | 1,348,837 |
| 2019-03-22 | $110.51 | $110.52 | $110.50 | $110.52 | $107.43 | 2,037,210 |
| 2019-03-21 | $110.49 | $110.50 | $110.49 | $110.49 | $107.40 | 3,991,822 |
| 2019-03-20 | $110.47 | $110.48 | $110.47 | $110.48 | $107.39 | 2,457,806 |
| 2019-03-19 | $110.47 | $110.47 | $110.44 | $110.47 | $107.39 | 3,057,026 |
| 2019-03-18 | $110.46 | $110.46 | $110.44 | $110.44 | $107.36 | 2,360,600 |
| 2019-03-15 | $110.44 | $110.46 | $110.44 | $110.46 | $107.38 | 1,072,212 |
| 2019-03-14 | $110.44 | $110.45 | $110.43 | $110.43 | $107.35 | 1,186,275 |
| 2019-03-13 | $110.42 | $110.43 | $110.41 | $110.43 | $107.35 | 3,109,814 |
| 2019-03-12 | $110.40 | $110.42 | $110.40 | $110.41 | $107.33 | 3,320,623 |
| 2019-03-11 | $110.41 | $110.41 | $110.39 | $110.39 | $107.31 | 1,280,795 |
| 2019-03-08 | $110.40 | $110.41 | $110.39 | $110.41 | $107.33 | 5,348,375 |
| 2019-03-07 | $110.38 | $110.39 | $110.38 | $110.39 | $107.31 | 1,483,885 |
| 2019-03-06 | $110.36 | $110.37 | $110.35 | $110.37 | $107.29 | 2,242,451 |
| 2019-03-05 | $110.35 | $110.36 | $110.34 | $110.35 | $107.27 | 1,701,425 |
| 2019-03-04 | $110.34 | $110.36 | $110.34 | $110.36 | $107.28 | 1,597,037 |
| 2019-03-01 | $110.34 | $110.35 | $110.33 | $110.34 | $107.26 | 2,753,074 |
| 2019-02-28 | $110.55 | $110.55 | $110.54 | $110.54 | $107.24 | 1,278,798 |
| 2019-02-27 | $110.53 | $110.54 | $110.52 | $110.54 | $107.24 | 1,043,809 |
| 2019-02-26 | $110.52 | $110.53 | $110.51 | $110.51 | $107.21 | 2,365,260 |
| 2019-02-25 | $110.51 | $110.52 | $110.50 | $110.51 | $107.21 | 5,606,329 |
| 2019-02-22 | $110.52 | $110.52 | $110.50 | $110.51 | $107.21 | 1,178,348 |
| 2019-02-21 | $110.51 | $110.51 | $110.49 | $110.51 | $107.21 | 11,274,587 |
| 2019-02-20 | $110.48 | $110.49 | $110.48 | $110.48 | $107.19 | 1,811,355 |
| 2019-02-19 | $110.47 | $110.49 | $110.47 | $110.48 | $107.19 | 2,378,763 |
| 2019-02-15 | $110.46 | $110.47 | $110.46 | $110.47 | $107.18 | 1,513,730 |
| 2019-02-14 | $110.45 | $110.47 | $110.45 | $110.45 | $107.16 | 1,955,668 |
| 2019-02-13 | $110.43 | $110.43 | $110.42 | $110.42 | $107.13 | 2,300,318 |
| 2019-02-12 | $110.43 | $110.43 | $110.41 | $110.41 | $107.12 | 3,730,841 |
| 2019-02-11 | $110.42 | $110.44 | $110.42 | $110.42 | $107.13 | 1,309,242 |
| 2019-02-08 | $110.43 | $110.43 | $110.42 | $110.42 | $107.13 | 1,263,421 |
| 2019-02-07 | $110.40 | $110.42 | $110.40 | $110.40 | $107.11 | 1,252,802 |
| 2019-02-06 | $110.38 | $110.40 | $110.38 | $110.39 | $107.10 | 1,594,759 |
| 2019-02-05 | $110.37 | $110.39 | $110.36 | $110.36 | $107.07 | 3,846,600 |
| 2019-02-04 | $110.36 | $110.37 | $110.36 | $110.37 | $107.08 | 2,076,859 |
| 2019-02-01 | $110.37 | $110.37 | $110.35 | $110.37 | $107.08 | 5,633,231 |
| 2019-01-31 | $110.54 | $110.57 | $110.54 | $110.57 | $107.07 | 2,889,335 |
| 2019-01-30 | $110.52 | $110.53 | $110.51 | $110.53 | $107.03 | 1,629,725 |
| 2019-01-29 | $110.51 | $110.53 | $110.50 | $110.50 | $107.00 | 1,710,538 |
| 2019-01-28 | $110.52 | $110.53 | $110.51 | $110.51 | $107.01 | 1,895,664 |
| 2019-01-25 | $110.51 | $110.52 | $110.50 | $110.51 | $107.01 | 1,404,264 |
| 2019-01-24 | $110.50 | $110.51 | $110.50 | $110.51 | $107.01 | 2,122,079 |
| 2019-01-23 | $110.48 | $110.49 | $110.47 | $110.47 | $106.97 | 2,143,028 |
| 2019-01-22 | $110.47 | $110.49 | $110.46 | $110.47 | $106.97 | 2,397,366 |
| 2019-01-18 | $110.48 | $110.48 | $110.45 | $110.48 | $106.98 | 4,056,821 |
| 2019-01-17 | $110.45 | $110.47 | $110.45 | $110.45 | $106.95 | 4,725,185 |
| 2019-01-16 | $110.43 | $110.44 | $110.42 | $110.42 | $106.93 | 1,628,337 |
| 2019-01-15 | $110.42 | $110.44 | $110.41 | $110.44 | $106.95 | 3,886,682 |
| 2019-01-14 | $110.42 | $110.43 | $110.41 | $110.43 | $106.94 | 2,135,619 |
| 2019-01-11 | $110.41 | $110.42 | $110.39 | $110.42 | $106.93 | 1,886,521 |
| 2019-01-10 | $110.39 | $110.42 | $110.38 | $110.39 | $106.90 | 1,985,843 |
| 2019-01-09 | $110.38 | $110.39 | $110.36 | $110.36 | $106.87 | 4,548,651 |
| 2019-01-08 | $110.38 | $110.38 | $110.36 | $110.37 | $106.88 | 1,497,745 |
| 2019-01-07 | $110.38 | $110.39 | $110.36 | $110.38 | $106.89 | 2,822,217 |
| 2019-01-04 | $110.36 | $110.38 | $110.35 | $110.38 | $106.89 | 4,436,570 |
| 2019-01-03 | $110.33 | $110.38 | $110.33 | $110.35 | $106.86 | 2,855,431 |
| 2019-01-02 | $110.32 | $110.34 | $110.30 | $110.31 | $106.82 | 11,493,683 |
| 2018-12-31 | $110.31 | $110.32 | $110.29 | $110.30 | $106.81 | 3,434,379 |
| 2018-12-28 | $110.31 | $110.32 | $110.29 | $110.32 | $106.83 | 5,192,639 |
| 2018-12-27 | $110.29 | $110.30 | $110.28 | $110.30 | $106.81 | 2,532,403 |
| 2018-12-26 | $110.26 | $110.28 | $110.25 | $110.25 | $106.76 | 2,851,722 |
| 2018-12-24 | $110.26 | $110.27 | $110.25 | $110.25 | $106.76 | 11,198,777 |
| 2018-12-21 | $110.25 | $110.26 | $110.24 | $110.26 | $106.77 | 7,556,613 |
| 2018-12-20 | $110.24 | $110.25 | $110.22 | $110.24 | $106.75 | 5,155,525 |
| 2018-12-19 | $110.21 | $110.22 | $110.20 | $110.22 | $106.73 | 2,933,159 |
| 2018-12-18 | $110.21 | $110.22 | $110.19 | $110.21 | $106.72 | 2,425,117 |
| 2018-12-17 | $110.38 | $110.40 | $110.37 | $110.40 | $106.71 | 2,664,746 |
| 2018-12-14 | $110.37 | $110.39 | $110.36 | $110.38 | $106.69 | 1,553,437 |
| 2018-12-13 | $110.36 | $110.38 | $110.36 | $110.37 | $106.68 | 1,342,100 |
| 2018-12-12 | $110.35 | $110.35 | $110.33 | $110.35 | $106.66 | 1,124,728 |
| 2018-12-11 | $110.34 | $110.35 | $110.33 | $110.33 | $106.64 | 1,986,102 |
| 2018-12-10 | $110.34 | $110.35 | $110.32 | $110.34 | $106.65 | 2,404,212 |
| 2018-12-07 | $110.33 | $110.34 | $110.31 | $110.33 | $106.64 | 2,184,619 |
| 2018-12-06 | $110.32 | $110.33 | $110.30 | $110.32 | $106.63 | 4,217,921 |
| 2018-12-04 | $110.29 | $110.30 | $110.27 | $110.29 | $106.61 | 1,923,451 |
| 2018-12-03 | $110.27 | $110.29 | $110.26 | $110.29 | $106.61 | 3,200,468 |
| 2018-11-30 | $110.47 | $110.48 | $110.46 | $110.47 | $106.60 | 2,973,885 |
| 2018-11-29 | $110.46 | $110.47 | $110.45 | $110.46 | $106.59 | 1,520,984 |
| 2018-11-28 | $110.44 | $110.45 | $110.42 | $110.45 | $106.58 | 1,819,259 |
| 2018-11-27 | $110.43 | $110.44 | $110.42 | $110.44 | $106.57 | 1,868,925 |
| 2018-11-26 | $110.43 | $110.43 | $110.42 | $110.43 | $106.56 | 2,793,186 |
| 2018-11-23 | $110.42 | $110.43 | $110.41 | $110.43 | $106.56 | 1,060,111 |
| 2018-11-21 | $110.42 | $110.42 | $110.40 | $110.40 | $106.53 | 6,371,055 |
| 2018-11-20 | $110.40 | $110.40 | $110.39 | $110.40 | $106.53 | 1,940,610 |
| 2018-11-19 | $110.39 | $110.39 | $110.37 | $110.39 | $106.52 | 1,518,588 |
| 2018-11-16 | $110.38 | $110.38 | $110.36 | $110.37 | $106.50 | 7,548,879 |
| 2018-11-15 | $110.36 | $110.37 | $110.36 | $110.36 | $106.49 | 1,647,076 |
| 2018-11-14 | $110.34 | $110.35 | $110.33 | $110.35 | $106.48 | 2,161,367 |
| 2018-11-13 | $110.33 | $110.34 | $110.32 | $110.34 | $106.47 | 1,226,032 |
| 2018-11-12 | $110.34 | $110.35 | $110.32 | $110.35 | $106.48 | 865,034 |
| 2018-11-09 | $110.32 | $110.32 | $110.31 | $110.31 | $106.44 | 4,127,228 |
| 2018-11-08 | $110.31 | $110.32 | $110.30 | $110.30 | $106.43 | 1,654,555 |
| 2018-11-07 | $110.29 | $110.29 | $110.28 | $110.29 | $106.42 | 1,700,589 |
| 2018-11-06 | $110.29 | $110.29 | $110.27 | $110.27 | $106.40 | 808,931 |
| 2018-11-05 | $110.29 | $110.29 | $110.27 | $110.28 | $106.41 | 2,763,151 |
| 2018-11-02 | $110.28 | $110.28 | $110.27 | $110.27 | $106.40 | 737,117 |
| 2018-11-01 | $110.28 | $110.29 | $110.26 | $110.28 | $106.41 | 2,913,608 |
| 2018-10-31 | $110.44 | $110.45 | $110.42 | $110.45 | $106.40 | 2,635,649 |
| 2018-10-30 | $110.43 | $110.44 | $110.42 | $110.44 | $106.39 | 2,043,491 |
| 2018-10-29 | $110.44 | $110.44 | $110.41 | $110.43 | $106.38 | 2,443,936 |
| 2018-10-26 | $110.42 | $110.43 | $110.41 | $110.43 | $106.38 | 1,746,265 |
| 2018-10-25 | $110.42 | $110.43 | $110.40 | $110.42 | $106.37 | 2,977,337 |
| 2018-10-24 | $110.40 | $110.40 | $110.38 | $110.40 | $106.35 | 1,778,431 |
| 2018-10-23 | $110.38 | $110.40 | $110.37 | $110.39 | $106.34 | 2,134,401 |
| 2018-10-22 | $110.38 | $110.39 | $110.36 | $110.38 | $106.33 | 782,153 |
| 2018-10-19 | $110.36 | $110.38 | $110.36 | $110.38 | $106.33 | 840,993 |
| 2018-10-18 | $110.35 | $110.38 | $110.35 | $110.38 | $106.33 | 1,968,561 |
| 2018-10-17 | $110.34 | $110.36 | $110.33 | $110.33 | $106.28 | 1,129,232 |
| 2018-10-16 | $110.35 | $110.36 | $110.33 | $110.35 | $106.30 | 1,252,267 |
| 2018-10-15 | $110.35 | $110.35 | $110.33 | $110.34 | $106.29 | 754,827 |
| 2018-10-12 | $110.32 | $110.35 | $110.32 | $110.34 | $106.29 | 1,179,563 |
| 2018-10-11 | $110.31 | $110.34 | $110.31 | $110.32 | $106.27 | 3,280,171 |
| 2018-10-10 | $110.31 | $110.31 | $110.29 | $110.31 | $106.26 | 904,331 |
| 2018-10-09 | $110.31 | $110.31 | $110.28 | $110.31 | $106.26 | 2,452,248 |
| 2018-10-08 | $110.31 | $110.31 | $110.28 | $110.31 | $106.26 | 505,600 |
| 2018-10-05 | $110.30 | $110.31 | $110.28 | $110.30 | $106.25 | 1,326,458 |
| 2018-10-04 | $110.27 | $110.30 | $110.27 | $110.30 | $106.25 | 1,289,162 |
| 2018-10-03 | $110.28 | $110.28 | $110.25 | $110.28 | $106.23 | 1,039,205 |
| 2018-10-02 | $110.27 | $110.28 | $110.25 | $110.26 | $106.21 | 1,129,094 |
| 2018-10-01 | $110.27 | $110.27 | $110.26 | $110.27 | $106.22 | 1,606,221 |
| 2018-09-28 | $110.43 | $110.44 | $110.42 | $110.44 | $106.21 | 1,323,413 |
| 2018-09-27 | $110.41 | $110.43 | $110.41 | $110.43 | $106.20 | 827,941 |
| 2018-09-26 | $110.40 | $110.41 | $110.39 | $110.41 | $106.18 | 702,819 |
| 2018-09-25 | $110.39 | $110.39 | $110.38 | $110.39 | $106.16 | 1,163,944 |
| 2018-09-24 | $110.38 | $110.40 | $110.38 | $110.39 | $106.16 | 1,190,319 |
| 2018-09-21 | $110.38 | $110.39 | $110.37 | $110.39 | $106.16 | 4,616,424 |
| 2018-09-20 | $110.37 | $110.39 | $110.37 | $110.37 | $106.15 | 610,011 |
| 2018-09-19 | $110.37 | $110.37 | $110.35 | $110.35 | $106.13 | 876,642 |
| 2018-09-18 | $110.37 | $110.37 | $110.35 | $110.36 | $106.14 | 1,291,549 |
| 2018-09-17 | $110.35 | $110.37 | $110.35 | $110.37 | $106.15 | 664,771 |
| 2018-09-14 | $110.35 | $110.36 | $110.35 | $110.35 | $106.13 | 787,959 |
| 2018-09-13 | $110.36 | $110.36 | $110.34 | $110.34 | $106.12 | 718,810 |
| 2018-09-12 | $110.34 | $110.35 | $110.33 | $110.35 | $106.13 | 1,218,768 |
| 2018-09-11 | $110.32 | $110.34 | $110.32 | $110.34 | $106.12 | 1,507,527 |
| 2018-09-10 | $110.34 | $110.34 | $110.32 | $110.34 | $106.12 | 571,471 |
| 2018-09-07 | $110.33 | $110.33 | $110.32 | $110.33 | $106.11 | 1,182,250 |
| 2018-09-06 | $110.33 | $110.33 | $110.31 | $110.32 | $106.10 | 1,181,332 |
| 2018-09-05 | $110.31 | $110.31 | $110.29 | $110.31 | $106.09 | 590,255 |
| 2018-09-04 | $110.30 | $110.31 | $110.29 | $110.30 | $106.08 | 1,793,628 |
| 2018-08-31 | $110.47 | $110.47 | $110.46 | $110.46 | $106.07 | 722,024 |
| 2018-08-30 | $110.45 | $110.47 | $110.45 | $110.45 | $106.06 | 1,344,761 |
| 2018-08-29 | $110.43 | $110.45 | $110.43 | $110.44 | $106.05 | 789,142 |
| 2018-08-28 | $110.44 | $110.44 | $110.43 | $110.43 | $106.04 | 879,011 |
| 2018-08-27 | $110.44 | $110.44 | $110.42 | $110.42 | $106.03 | 833,929 |
| 2018-08-24 | $110.42 | $110.44 | $110.42 | $110.42 | $106.03 | 631,858 |
| 2018-08-23 | $110.43 | $110.43 | $110.41 | $110.41 | $106.02 | 751,832 |
| 2018-08-22 | $110.41 | $110.42 | $110.40 | $110.42 | $106.03 | 573,821 |
| 2018-08-21 | $110.40 | $110.41 | $110.40 | $110.41 | $106.02 | 1,213,681 |
| 2018-08-20 | $110.39 | $110.41 | $110.38 | $110.40 | $106.01 | 588,498 |
| 2018-08-17 | $110.37 | $110.40 | $110.37 | $110.39 | $106.00 | 1,073,894 |
| 2018-08-16 | $110.37 | $110.38 | $110.37 | $110.37 | $105.98 | 590,280 |
| 2018-08-15 | $110.35 | $110.37 | $110.35 | $110.36 | $105.97 | 1,110,691 |
| 2018-08-14 | $110.36 | $110.36 | $110.34 | $110.36 | $105.97 | 737,160 |
| 2018-08-13 | $110.35 | $110.36 | $110.34 | $110.34 | $105.95 | 1,412,449 |
| 2018-08-10 | $110.35 | $110.35 | $110.33 | $110.35 | $105.96 | 667,130 |
| 2018-08-09 | $110.32 | $110.33 | $110.32 | $110.33 | $105.94 | 872,033 |
| 2018-08-08 | $110.31 | $110.32 | $110.30 | $110.31 | $105.92 | 557,937 |
| 2018-08-07 | $110.32 | $110.32 | $110.30 | $110.31 | $105.92 | 663,043 |
| 2018-08-06 | $110.32 | $110.32 | $110.30 | $110.30 | $105.91 | 1,332,845 |
| 2018-08-03 | $110.29 | $110.31 | $110.29 | $110.31 | $105.92 | 892,904 |
| 2018-08-02 | $110.29 | $110.30 | $110.29 | $110.29 | $105.90 | 479,737 |
| 2018-08-01 | $110.28 | $110.29 | $110.27 | $110.27 | $105.88 | 1,571,155 |
| 2018-07-31 | $110.45 | $110.45 | $110.43 | $110.43 | $105.88 | 835,250 |
| 2018-07-30 | $110.44 | $110.44 | $110.42 | $110.42 | $105.87 | 1,264,912 |
| 2018-07-27 | $110.43 | $110.43 | $110.41 | $110.41 | $105.86 | 1,678,658 |
| 2018-07-26 | $110.41 | $110.42 | $110.40 | $110.42 | $105.87 | 1,846,970 |
| 2018-07-25 | $110.41 | $110.41 | $110.39 | $110.40 | $105.85 | 823,976 |
| 2018-07-24 | $110.39 | $110.40 | $110.38 | $110.39 | $105.84 | 476,853 |
| 2018-07-23 | $110.40 | $110.40 | $110.38 | $110.39 | $105.84 | 844,026 |
| 2018-07-20 | $110.40 | $110.40 | $110.38 | $110.38 | $105.83 | 571,586 |
| 2018-07-19 | $110.39 | $110.39 | $110.36 | $110.37 | $105.82 | 1,270,720 |
| 2018-07-18 | $110.37 | $110.37 | $110.35 | $110.37 | $105.82 | 1,445,159 |
| 2018-07-17 | $110.36 | $110.36 | $110.34 | $110.36 | $105.81 | 887,381 |
| 2018-07-16 | $110.36 | $110.36 | $110.34 | $110.36 | $105.81 | 1,688,300 |
| 2018-07-13 | $110.35 | $110.36 | $110.34 | $110.35 | $105.80 | 595,118 |
| 2018-07-12 | $110.35 | $110.35 | $110.34 | $110.35 | $105.80 | 789,862 |
| 2018-07-11 | $110.34 | $110.34 | $110.33 | $110.34 | $105.79 | 629,977 |
| 2018-07-10 | $110.33 | $110.33 | $110.31 | $110.32 | $105.77 | 981,452 |
| 2018-07-09 | $110.32 | $110.32 | $110.31 | $110.32 | $105.77 | 1,014,600 |
| 2018-07-06 | $110.33 | $110.33 | $110.30 | $110.32 | $105.77 | 1,694,760 |
| 2018-07-05 | $110.31 | $110.32 | $110.29 | $110.32 | $105.77 | 1,853,929 |
| 2018-07-03 | $110.28 | $110.30 | $110.28 | $110.30 | $105.75 | 740,832 |
| 2018-07-02 | $110.30 | $110.30 | $110.27 | $110.29 | $105.74 | 2,060,300 |
| 2018-06-29 | $110.43 | $110.44 | $110.42 | $110.44 | $105.74 | 1,629,089 |
| 2018-06-28 | $110.43 | $110.43 | $110.41 | $110.41 | $105.71 | 2,293,918 |
| 2018-06-27 | $110.40 | $110.42 | $110.40 | $110.42 | $105.72 | 1,622,214 |
| 2018-06-26 | $110.40 | $110.41 | $110.39 | $110.41 | $105.71 | 1,508,418 |
| 2018-06-25 | $110.40 | $110.40 | $110.38 | $110.40 | $105.70 | 1,126,450 |
| 2018-06-22 | $110.38 | $110.39 | $110.37 | $110.39 | $105.69 | 926,880 |
| 2018-06-21 | $110.38 | $110.39 | $110.37 | $110.39 | $105.69 | 1,845,700 |
| 2018-06-20 | $110.37 | $110.37 | $110.35 | $110.35 | $105.66 | 1,950,828 |
| 2018-06-19 | $110.34 | $110.36 | $110.34 | $110.36 | $105.67 | 774,215 |
| 2018-06-18 | $110.34 | $110.36 | $110.34 | $110.34 | $105.65 | 1,193,525 |
| 2018-06-15 | $110.34 | $110.34 | $110.33 | $110.34 | $105.65 | 641,404 |
| 2018-06-14 | $110.33 | $110.33 | $110.32 | $110.33 | $105.64 | 1,335,601 |
| 2018-06-13 | $110.32 | $110.32 | $110.30 | $110.31 | $105.62 | 1,172,803 |
| 2018-06-12 | $110.30 | $110.32 | $110.30 | $110.31 | $105.62 | 1,185,891 |
| 2018-06-11 | $110.31 | $110.31 | $110.30 | $110.31 | $105.62 | 949,461 |
| 2018-06-08 | $110.30 | $110.30 | $110.29 | $110.30 | $105.61 | 945,035 |
| 2018-06-07 | $110.28 | $110.30 | $110.27 | $110.29 | $105.60 | 2,576,242 |
| 2018-06-06 | $110.28 | $110.28 | $110.27 | $110.28 | $105.59 | 879,716 |
| 2018-06-05 | $110.27 | $110.28 | $110.26 | $110.28 | $105.59 | 1,541,868 |
| 2018-06-04 | $110.28 | $110.28 | $110.26 | $110.28 | $105.59 | 1,859,700 |
| 2018-06-01 | $110.28 | $110.28 | $110.26 | $110.27 | $105.58 | 1,625,716 |
| 2018-05-31 | $110.40 | $110.42 | $110.40 | $110.41 | $105.58 | 2,275,540 |
| 2018-05-30 | $110.42 | $110.42 | $110.39 | $110.40 | $105.57 | 1,190,709 |
| 2018-05-29 | $110.39 | $110.43 | $110.38 | $110.42 | $105.59 | 1,328,501 |
| 2018-05-25 | $110.39 | $110.39 | $110.37 | $110.39 | $105.56 | 441,621 |
| 2018-05-24 | $110.36 | $110.38 | $110.35 | $110.36 | $105.53 | 774,753 |
| 2018-05-23 | $110.34 | $110.36 | $110.33 | $110.36 | $105.53 | 1,773,098 |
| 2018-05-22 | $110.34 | $110.34 | $110.32 | $110.32 | $105.50 | 1,054,157 |
| 2018-05-21 | $110.33 | $110.33 | $110.32 | $110.32 | $105.50 | 663,044 |
| 2018-05-18 | $110.32 | $110.34 | $110.31 | $110.33 | $105.50 | 1,704,948 |
| 2018-05-17 | $110.32 | $110.33 | $110.31 | $110.33 | $105.50 | 632,661 |
| 2018-05-16 | $110.31 | $110.32 | $110.30 | $110.30 | $105.48 | 2,602,697 |
| 2018-05-15 | $110.29 | $110.31 | $110.29 | $110.31 | $105.49 | 1,114,705 |
| 2018-05-14 | $110.30 | $110.30 | $110.28 | $110.29 | $105.47 | 1,319,655 |
| 2018-05-11 | $110.30 | $110.30 | $110.28 | $110.30 | $105.48 | 960,326 |
| 2018-05-10 | $110.28 | $110.29 | $110.27 | $110.29 | $105.47 | 745,914 |
| 2018-05-09 | $110.26 | $110.28 | $110.26 | $110.28 | $105.46 | 1,288,171 |
| 2018-05-08 | $110.28 | $110.28 | $110.26 | $110.27 | $105.45 | 1,210,231 |
| 2018-05-07 | $110.27 | $110.28 | $110.25 | $110.28 | $105.46 | 1,691,826 |
| 2018-05-04 | $110.25 | $110.27 | $110.25 | $110.27 | $105.45 | 4,347,716 |
| 2018-05-03 | $110.25 | $110.27 | $110.25 | $110.25 | $105.43 | 2,062,992 |
| 2018-05-02 | $110.23 | $110.25 | $110.22 | $110.25 | $105.43 | 848,362 |
| 2018-05-01 | $110.25 | $110.25 | $110.24 | $110.25 | $105.43 | 748,015 |
| 2018-04-30 | $110.35 | $110.36 | $110.34 | $110.36 | $105.42 | 604,276 |
| 2018-04-27 | $110.34 | $110.36 | $110.34 | $110.36 | $105.42 | 641,798 |
| 2018-04-26 | $110.34 | $110.35 | $110.33 | $110.34 | $105.40 | 1,651,714 |
| 2018-04-25 | $110.33 | $110.33 | $110.31 | $110.33 | $105.39 | 868,032 |
| 2018-04-24 | $110.32 | $110.33 | $110.31 | $110.33 | $105.39 | 2,147,724 |
| 2018-04-23 | $110.31 | $110.32 | $110.30 | $110.32 | $105.38 | 826,497 |
| 2018-04-20 | $110.32 | $110.32 | $110.30 | $110.32 | $105.38 | 806,440 |
| 2018-04-19 | $110.31 | $110.32 | $110.30 | $110.31 | $105.37 | 2,876,459 |
| 2018-04-18 | $110.30 | $110.31 | $110.28 | $110.30 | $105.36 | 1,762,659 |
| 2018-04-17 | $110.30 | $110.31 | $110.29 | $110.30 | $105.36 | 1,006,198 |
| 2018-04-16 | $110.30 | $110.30 | $110.28 | $110.30 | $105.36 | 835,941 |
| 2018-04-13 | $110.29 | $110.30 | $110.29 | $110.30 | $105.36 | 1,604,958 |
| 2018-04-12 | $110.30 | $110.31 | $110.28 | $110.29 | $105.35 | 2,626,192 |
| 2018-04-11 | $110.27 | $110.29 | $110.27 | $110.29 | $105.35 | 846,416 |
| 2018-04-10 | $110.29 | $110.29 | $110.28 | $110.28 | $105.34 | 428,105 |
| 2018-04-09 | $110.29 | $110.29 | $110.27 | $110.29 | $105.35 | 563,800 |
| 2018-04-06 | $110.28 | $110.28 | $110.27 | $110.27 | $105.33 | 859,454 |
| 2018-04-05 | $110.26 | $110.27 | $110.25 | $110.27 | $105.33 | 3,626,732 |
| 2018-04-04 | $110.26 | $110.27 | $110.25 | $110.26 | $105.32 | 5,677,731 |
| 2018-04-03 | $110.24 | $110.25 | $110.23 | $110.25 | $105.31 | 3,091,974 |
| 2018-04-02 | $110.25 | $110.25 | $110.23 | $110.25 | $105.31 | 1,706,368 |
| 2018-03-29 | $110.32 | $110.37 | $110.32 | $110.37 | $105.32 | 723,491 |
| 2018-03-28 | $110.33 | $110.34 | $110.32 | $110.32 | $105.27 | 6,879,508 |
| 2018-03-27 | $110.30 | $110.34 | $110.30 | $110.34 | $105.29 | 2,095,479 |
| 2018-03-26 | $110.30 | $110.32 | $110.30 | $110.30 | $105.25 | 1,225,789 |
| 2018-03-23 | $110.31 | $110.32 | $110.29 | $110.31 | $105.26 | 1,908,352 |
| 2018-03-22 | $110.30 | $110.31 | $110.27 | $110.27 | $105.22 | 3,194,440 |
| 2018-03-21 | $110.26 | $110.30 | $110.26 | $110.30 | $105.25 | 4,586,973 |
| 2018-03-20 | $110.26 | $110.27 | $110.25 | $110.26 | $105.21 | 1,647,627 |
| 2018-03-19 | $110.26 | $110.28 | $110.25 | $110.26 | $105.21 | 328,403 |
| 2018-03-16 | $110.27 | $110.27 | $110.25 | $110.27 | $105.22 | 3,932,896 |
| 2018-03-15 | $110.26 | $110.26 | $110.24 | $110.24 | $105.19 | 788,619 |
| 2018-03-14 | $110.26 | $110.27 | $110.25 | $110.25 | $105.20 | 928,976 |
| 2018-03-13 | $110.26 | $110.26 | $110.24 | $110.26 | $105.21 | 893,168 |
| 2018-03-12 | $110.25 | $110.26 | $110.24 | $110.25 | $105.20 | 428,737 |
| 2018-03-09 | $110.24 | $110.26 | $110.24 | $110.25 | $105.20 | 1,899,230 |
| 2018-03-08 | $110.22 | $110.25 | $110.22 | $110.25 | $105.20 | 704,963 |
| 2018-03-07 | $110.23 | $110.24 | $110.22 | $110.22 | $105.17 | 250,068 |
| 2018-03-06 | $110.21 | $110.23 | $110.20 | $110.21 | $105.16 | 385,860 |
| 2018-03-05 | $110.22 | $110.23 | $110.20 | $110.20 | $105.16 | 1,166,777 |
| 2018-03-02 | $110.21 | $110.22 | $110.20 | $110.20 | $105.16 | 624,340 |
| 2018-03-01 | $110.21 | $110.23 | $110.19 | $110.21 | $105.16 | 1,217,462 |
| 2018-02-28 | $110.30 | $110.30 | $110.28 | $110.29 | $105.14 | 650,341 |
| 2018-02-27 | $110.29 | $110.30 | $110.26 | $110.29 | $105.14 | 1,575,638 |
| 2018-02-26 | $110.31 | $110.31 | $110.28 | $110.28 | $105.13 | 538,716 |
| 2018-02-23 | $110.29 | $110.30 | $110.28 | $110.29 | $105.14 | 524,984 |
| 2018-02-22 | $110.28 | $110.29 | $110.27 | $110.28 | $105.13 | 1,557,844 |
| 2018-02-21 | $110.28 | $110.29 | $110.26 | $110.28 | $105.13 | 689,255 |
| 2018-02-20 | $110.25 | $110.28 | $110.25 | $110.26 | $105.11 | 2,552,562 |
| 2018-02-16 | $110.26 | $110.27 | $110.26 | $110.27 | $105.12 | 1,167,561 |
| 2018-02-15 | $110.23 | $110.26 | $110.23 | $110.25 | $105.10 | 933,600 |
| 2018-02-14 | $110.25 | $110.25 | $110.23 | $110.23 | $105.08 | 457,883 |
| 2018-02-13 | $110.25 | $110.25 | $110.22 | $110.23 | $105.08 | 1,044,881 |
| 2018-02-12 | $110.23 | $110.26 | $110.23 | $110.25 | $105.10 | 1,132,516 |
| 2018-02-09 | $110.24 | $110.27 | $110.23 | $110.25 | $105.10 | 2,251,772 |
| 2018-02-08 | $110.25 | $110.26 | $110.22 | $110.26 | $105.11 | 4,538,114 |
| 2018-02-07 | $110.24 | $110.25 | $110.23 | $110.25 | $105.10 | 1,178,071 |
| 2018-02-06 | $110.26 | $110.27 | $110.24 | $110.25 | $105.10 | 2,899,455 |
| 2018-02-05 | $110.30 | $110.30 | $110.25 | $110.28 | $105.13 | 1,039,476 |
| 2018-02-02 | $110.25 | $110.26 | $110.23 | $110.25 | $105.10 | 1,202,198 |
| 2018-02-01 | $110.25 | $110.25 | $110.23 | $110.23 | $105.08 | 1,809,852 |
| 2018-01-31 | $110.34 | $110.38 | $110.32 | $110.38 | $105.13 | 826,823 |
| 2018-01-30 | $110.33 | $110.35 | $110.32 | $110.33 | $105.08 | 1,243,961 |
| 2018-01-29 | $110.32 | $110.34 | $110.32 | $110.33 | $105.08 | 628,001 |
| 2018-01-26 | $110.33 | $110.34 | $110.32 | $110.33 | $105.08 | 1,027,961 |
| 2018-01-25 | $110.32 | $110.33 | $110.31 | $110.32 | $105.07 | 2,442,218 |
| 2018-01-24 | $110.30 | $110.32 | $110.30 | $110.31 | $105.07 | 1,512,944 |
| 2018-01-23 | $110.30 | $110.32 | $110.29 | $110.29 | $105.05 | 534,292 |
| 2018-01-22 | $110.29 | $110.31 | $110.29 | $110.30 | $105.06 | 850,832 |
| 2018-01-19 | $110.30 | $110.30 | $110.29 | $110.29 | $105.05 | 1,240,762 |
| 2018-01-18 | $110.28 | $110.30 | $110.27 | $110.29 | $105.05 | 527,143 |
| 2018-01-17 | $110.27 | $110.29 | $110.27 | $110.28 | $105.04 | 847,110 |
| 2018-01-16 | $110.27 | $110.29 | $110.26 | $110.27 | $105.03 | 1,013,955 |
| 2018-01-12 | $110.25 | $110.27 | $110.25 | $110.26 | $105.02 | 703,292 |
| 2018-01-11 | $110.25 | $110.26 | $110.24 | $110.25 | $105.01 | 780,889 |
| 2018-01-10 | $110.25 | $110.26 | $110.23 | $110.24 | $105.00 | 1,410,967 |
| 2018-01-09 | $110.24 | $110.26 | $110.24 | $110.25 | $105.01 | 410,694 |
| 2018-01-08 | $110.25 | $110.26 | $110.24 | $110.25 | $105.01 | 433,575 |
| 2018-01-05 | $110.24 | $110.26 | $110.23 | $110.25 | $105.01 | 240,099 |
| 2018-01-04 | $110.23 | $110.25 | $110.22 | $110.25 | $105.01 | 553,014 |
| 2018-01-03 | $110.22 | $110.24 | $110.21 | $110.23 | $104.99 | 546,708 |
| 2018-01-02 | $110.24 | $110.24 | $110.21 | $110.23 | $104.99 | 692,365 |
| 2017-12-29 | $110.24 | $110.24 | $110.22 | $110.24 | $105.00 | 533,507 |
| 2017-12-28 | $110.20 | $110.24 | $110.20 | $110.24 | $105.00 | 374,329 |
| 2017-12-27 | $110.22 | $110.23 | $110.20 | $110.20 | $104.96 | 640,121 |
| 2017-12-26 | $110.20 | $110.22 | $110.20 | $110.21 | $104.97 | 808,713 |
| 2017-12-22 | $110.19 | $110.22 | $110.19 | $110.20 | $104.96 | 2,287,837 |
| 2017-12-21 | $110.20 | $110.20 | $110.18 | $110.20 | $104.96 | 606,475 |
| 2017-12-20 | $110.28 | $110.29 | $110.26 | $110.28 | $104.95 | 1,197,005 |
| 2017-12-19 | $110.28 | $110.28 | $110.26 | $110.27 | $104.94 | 796,211 |
| 2017-12-18 | $110.29 | $110.29 | $110.26 | $110.26 | $104.93 | 660,091 |
| 2017-12-15 | $110.26 | $110.28 | $110.25 | $110.28 | $104.95 | 723,350 |
| 2017-12-14 | $110.26 | $110.28 | $110.26 | $110.27 | $104.94 | 523,703 |
| 2017-12-13 | $110.26 | $110.27 | $110.25 | $110.26 | $104.93 | 399,749 |
| 2017-12-12 | $110.27 | $110.28 | $110.25 | $110.25 | $104.92 | 3,002,735 |
| 2017-12-11 | $110.27 | $110.28 | $110.26 | $110.28 | $104.95 | 618,825 |
| 2017-12-08 | $110.26 | $110.28 | $110.26 | $110.28 | $104.95 | 2,702,254 |
| 2017-12-07 | $110.25 | $110.26 | $110.24 | $110.26 | $104.93 | 319,424 |
| 2017-12-06 | $110.25 | $110.26 | $110.24 | $110.25 | $104.92 | 667,189 |
| 2017-12-05 | $110.23 | $110.25 | $110.23 | $110.25 | $104.92 | 1,011,227 |
| 2017-12-04 | $110.23 | $110.25 | $110.22 | $110.24 | $104.91 | 1,412,314 |
| 2017-12-01 | $110.24 | $110.25 | $110.22 | $110.25 | $104.92 | 693,700 |
| 2017-11-30 | $110.33 | $110.33 | $110.31 | $110.33 | $104.91 | 442,256 |
| 2017-11-29 | $110.32 | $110.33 | $110.30 | $110.33 | $104.91 | 473,033 |
| 2017-11-28 | $110.32 | $110.33 | $110.30 | $110.33 | $104.91 | 522,427 |
| 2017-11-27 | $110.31 | $110.33 | $110.30 | $110.33 | $104.91 | 545,448 |
| 2017-11-24 | $110.30 | $110.32 | $110.30 | $110.32 | $104.90 | 273,287 |
| 2017-11-22 | $110.28 | $110.31 | $110.28 | $110.31 | $104.89 | 274,535 |
| 2017-11-21 | $110.29 | $110.30 | $110.28 | $110.30 | $104.88 | 550,742 |
| 2017-11-20 | $110.29 | $110.29 | $110.28 | $110.29 | $104.87 | 152,770 |
| 2017-11-17 | $110.27 | $110.29 | $110.27 | $110.29 | $104.87 | 503,453 |
| 2017-11-16 | $110.30 | $110.30 | $110.27 | $110.28 | $104.86 | 330,942 |
| 2017-11-15 | $110.30 | $110.30 | $110.28 | $110.30 | $104.88 | 430,402 |
| 2017-11-14 | $110.29 | $110.30 | $110.28 | $110.29 | $104.87 | 470,112 |
| 2017-11-13 | $110.29 | $110.30 | $110.28 | $110.29 | $104.87 | 375,718 |
| 2017-11-10 | $110.28 | $110.29 | $110.28 | $110.28 | $104.86 | 555,728 |
| 2017-11-09 | $110.27 | $110.30 | $110.26 | $110.28 | $104.86 | 787,958 |
| 2017-11-08 | $110.27 | $110.27 | $110.26 | $110.27 | $104.85 | 471,911 |
| 2017-11-07 | $110.28 | $110.28 | $110.26 | $110.27 | $104.85 | 290,237 |
| 2017-11-06 | $110.29 | $110.29 | $110.27 | $110.28 | $104.86 | 449,393 |
| 2017-11-03 | $110.28 | $110.29 | $110.27 | $110.28 | $104.86 | 318,150 |
| 2017-11-02 | $110.26 | $110.28 | $110.26 | $110.28 | $104.86 | 211,682 |
| 2017-11-01 | $110.28 | $110.30 | $110.26 | $110.27 | $104.85 | 508,094 |
| 2017-10-31 | $110.36 | $110.37 | $110.34 | $110.36 | $104.85 | 404,679 |
| 2017-10-30 | $110.36 | $110.37 | $110.35 | $110.36 | $104.85 | 309,504 |
| 2017-10-27 | $110.35 | $110.38 | $110.34 | $110.34 | $104.83 | 429,676 |
| 2017-10-26 | $110.35 | $110.37 | $110.35 | $110.35 | $104.84 | 542,555 |
| 2017-10-25 | $110.36 | $110.36 | $110.34 | $110.34 | $104.83 | 902,975 |
| 2017-10-24 | $110.36 | $110.37 | $110.34 | $110.35 | $104.84 | 528,569 |
| 2017-10-23 | $110.35 | $110.36 | $110.35 | $110.35 | $104.84 | 680,070 |
| 2017-10-20 | $110.37 | $110.37 | $110.35 | $110.36 | $104.85 | 287,160 |
| 2017-10-19 | $110.34 | $110.37 | $110.34 | $110.37 | $104.86 | 972,281 |
| 2017-10-18 | $110.33 | $110.36 | $110.33 | $110.36 | $104.85 | 1,985,274 |
| 2017-10-17 | $110.34 | $110.35 | $110.33 | $110.34 | $104.83 | 814,162 |
| 2017-10-16 | $110.34 | $110.35 | $110.33 | $110.34 | $104.83 | 948,495 |
| 2017-10-13 | $110.34 | $110.34 | $110.32 | $110.34 | $104.83 | 1,370,979 |
| 2017-10-12 | $110.34 | $110.35 | $110.30 | $110.34 | $104.83 | 3,464,835 |
| 2017-10-11 | $110.30 | $110.33 | $110.30 | $110.33 | $104.82 | 889,170 |
| 2017-10-10 | $110.32 | $110.33 | $110.29 | $110.30 | $104.80 | 764,529 |
| 2017-10-09 | $110.29 | $110.34 | $110.29 | $110.32 | $104.82 | 1,179,978 |
| 2017-10-06 | $110.31 | $110.32 | $110.29 | $110.30 | $104.79 | 1,470,403 |
| 2017-10-05 | $110.32 | $110.33 | $110.30 | $110.30 | $104.80 | 478,493 |
| 2017-10-04 | $110.31 | $110.33 | $110.30 | $110.31 | $104.81 | 671,010 |
| 2017-10-03 | $110.32 | $110.33 | $110.30 | $110.32 | $104.82 | 624,700 |
| 2017-10-02 | $110.32 | $110.33 | $110.30 | $110.32 | $104.82 | 567,968 |
| 2017-09-29 | $110.38 | $110.40 | $110.37 | $110.40 | $104.81 | 1,616,049 |
| 2017-09-28 | $110.37 | $110.39 | $110.36 | $110.38 | $104.79 | 367,331 |
| 2017-09-27 | $110.38 | $110.38 | $110.36 | $110.37 | $104.78 | 735,919 |
| 2017-09-26 | $110.36 | $110.39 | $110.35 | $110.38 | $104.79 | 433,712 |
| 2017-09-25 | $110.35 | $110.38 | $110.35 | $110.35 | $104.76 | 701,950 |
| 2017-09-22 | $110.36 | $110.36 | $110.35 | $110.36 | $104.77 | 218,062 |
| 2017-09-21 | $110.34 | $110.36 | $110.34 | $110.35 | $104.76 | 665,642 |
| 2017-09-20 | $110.35 | $110.37 | $110.33 | $110.35 | $104.76 | 481,817 |
| 2017-09-19 | $110.34 | $110.35 | $110.32 | $110.32 | $104.73 | 245,647 |
| 2017-09-18 | $110.32 | $110.35 | $110.32 | $110.32 | $104.73 | 354,169 |
| 2017-09-15 | $110.32 | $110.35 | $110.32 | $110.35 | $104.76 | 276,637 |
| 2017-09-14 | $110.32 | $110.34 | $110.31 | $110.34 | $104.75 | 1,049,039 |
| 2017-09-13 | $110.35 | $110.35 | $110.33 | $110.33 | $104.74 | 276,401 |
| 2017-09-12 | $110.35 | $110.36 | $110.33 | $110.33 | $104.74 | 393,441 |
| 2017-09-11 | $110.34 | $110.36 | $110.33 | $110.36 | $104.77 | 446,269 |
| 2017-09-08 | $110.36 | $110.36 | $110.33 | $110.34 | $104.75 | 1,259,162 |
| 2017-09-07 | $110.34 | $110.36 | $110.33 | $110.35 | $104.76 | 369,932 |
| 2017-09-06 | $110.31 | $110.35 | $110.30 | $110.30 | $104.72 | 764,181 |
| 2017-09-05 | $110.30 | $110.35 | $110.30 | $110.34 | $104.75 | 703,850 |
| 2017-09-01 | $110.31 | $110.34 | $110.30 | $110.30 | $104.72 | 298,805 |
| 2017-08-31 | $110.40 | $110.41 | $110.37 | $110.39 | $104.73 | 486,447 |
| 2017-08-30 | $110.38 | $110.41 | $110.38 | $110.41 | $104.75 | 325,624 |
| 2017-08-29 | $110.39 | $110.41 | $110.38 | $110.40 | $104.74 | 536,086 |
| 2017-08-28 | $110.39 | $110.41 | $110.38 | $110.39 | $104.73 | 627,140 |
| 2017-08-25 | $110.37 | $110.40 | $110.37 | $110.39 | $104.73 | 319,319 |
| 2017-08-24 | $110.36 | $110.39 | $110.36 | $110.38 | $104.72 | 263,851 |
| 2017-08-23 | $110.37 | $110.38 | $110.36 | $110.38 | $104.72 | 315,456 |
| 2017-08-22 | $110.39 | $110.39 | $110.35 | $110.36 | $104.70 | 480,086 |
| 2017-08-21 | $110.38 | $110.39 | $110.37 | $110.38 | $104.72 | 229,094 |
| 2017-08-18 | $110.36 | $110.38 | $110.36 | $110.38 | $104.72 | 602,196 |
| 2017-08-17 | $110.37 | $110.38 | $110.35 | $110.36 | $104.70 | 771,311 |
| 2017-08-16 | $110.35 | $110.37 | $110.34 | $110.37 | $104.71 | 573,354 |
| 2017-08-15 | $110.35 | $110.35 | $110.33 | $110.35 | $104.69 | 318,135 |
| 2017-08-14 | $110.33 | $110.35 | $110.31 | $110.35 | $104.69 | 289,875 |
| 2017-08-11 | $110.31 | $110.33 | $110.31 | $110.33 | $104.67 | 578,369 |
| 2017-08-10 | $110.31 | $110.32 | $110.30 | $110.31 | $104.66 | 660,558 |
| 2017-08-09 | $110.33 | $110.34 | $110.29 | $110.30 | $104.65 | 1,210,761 |
| 2017-08-08 | $110.34 | $110.34 | $110.31 | $110.34 | $104.68 | 886,072 |
| 2017-08-07 | $110.33 | $110.33 | $110.31 | $110.32 | $104.66 | 367,680 |
| 2017-08-04 | $110.33 | $110.33 | $110.30 | $110.32 | $104.66 | 268,502 |
| 2017-08-03 | $110.30 | $110.33 | $110.30 | $110.33 | $104.67 | 549,985 |
| 2017-08-02 | $110.30 | $110.31 | $110.29 | $110.31 | $104.66 | 346,028 |
| 2017-08-01 | $110.30 | $110.32 | $110.29 | $110.30 | $104.65 | 452,502 |
| 2017-07-31 | $110.34 | $110.38 | $110.34 | $110.38 | $104.66 | 1,189,332 |
| 2017-07-28 | $110.33 | $110.37 | $110.33 | $110.36 | $104.64 | 755,716 |
| 2017-07-27 | $110.33 | $110.37 | $110.33 | $110.34 | $104.62 | 863,267 |
| 2017-07-26 | $110.31 | $110.34 | $110.30 | $110.34 | $104.62 | 651,641 |
| 2017-07-25 | $110.34 | $110.34 | $110.29 | $110.29 | $104.57 | 1,317,587 |
| 2017-07-24 | $110.33 | $110.35 | $110.32 | $110.34 | $104.62 | 476,772 |
| 2017-07-21 | $110.35 | $110.35 | $110.32 | $110.33 | $104.61 | 538,165 |
| 2017-07-20 | $110.35 | $110.35 | $110.33 | $110.34 | $104.62 | 676,030 |
| 2017-07-19 | $110.33 | $110.34 | $110.32 | $110.33 | $104.61 | 1,220,693 |
| 2017-07-18 | $110.33 | $110.35 | $110.32 | $110.33 | $104.61 | 1,376,755 |
| 2017-07-17 | $110.33 | $110.34 | $110.32 | $110.34 | $104.62 | 763,598 |
| 2017-07-14 | $110.31 | $110.34 | $110.31 | $110.34 | $104.62 | 1,046,028 |
| 2017-07-13 | $110.32 | $110.32 | $110.30 | $110.31 | $104.59 | 880,527 |
| 2017-07-12 | $110.31 | $110.32 | $110.29 | $110.32 | $104.60 | 2,168,033 |
| 2017-07-11 | $110.30 | $110.32 | $110.29 | $110.31 | $104.59 | 2,431,070 |
| 2017-07-10 | $110.28 | $110.30 | $110.28 | $110.29 | $104.57 | 283,513 |
| 2017-07-07 | $110.29 | $110.29 | $110.28 | $110.28 | $104.56 | 505,634 |
| 2017-07-06 | $110.27 | $110.29 | $110.26 | $110.29 | $104.57 | 770,005 |
| 2017-07-05 | $110.24 | $110.28 | $110.24 | $110.26 | $104.54 | 630,609 |
| 2017-07-03 | $110.26 | $110.27 | $110.24 | $110.26 | $104.54 | 765,153 |
| 2017-06-30 | $110.31 | $110.33 | $110.31 | $110.33 | $104.55 | 465,912 |
| 2017-06-29 | $110.30 | $110.32 | $110.29 | $110.32 | $104.54 | 677,313 |
| 2017-06-28 | $110.29 | $110.31 | $110.29 | $110.31 | $104.53 | 387,697 |
| 2017-06-27 | $110.31 | $110.31 | $110.29 | $110.30 | $104.52 | 502,036 |
| 2017-06-26 | $110.31 | $110.33 | $110.30 | $110.30 | $104.52 | 1,421,248 |
| 2017-06-23 | $110.32 | $110.33 | $110.31 | $110.32 | $104.54 | 323,886 |
| 2017-06-22 | $110.29 | $110.32 | $110.28 | $110.31 | $104.53 | 1,299,983 |
| 2017-06-21 | $110.29 | $110.30 | $110.29 | $110.29 | $104.51 | 674,111 |
| 2017-06-20 | $110.30 | $110.30 | $110.28 | $110.29 | $104.51 | 642,795 |
| 2017-06-19 | $110.28 | $110.30 | $110.27 | $110.29 | $104.51 | 544,976 |
| 2017-06-16 | $110.28 | $110.30 | $110.28 | $110.29 | $104.51 | 1,131,640 |
| 2017-06-15 | $110.29 | $110.29 | $110.26 | $110.28 | $104.51 | 1,182,696 |
| 2017-06-14 | $110.27 | $110.33 | $110.27 | $110.28 | $104.51 | 1,330,481 |
| 2017-06-13 | $110.25 | $110.29 | $110.25 | $110.28 | $104.51 | 1,504,215 |
| 2017-06-12 | $110.24 | $110.26 | $110.24 | $110.24 | $104.47 | 379,387 |
| 2017-06-09 | $110.25 | $110.26 | $110.24 | $110.25 | $104.48 | 367,524 |
| 2017-06-08 | $110.25 | $110.26 | $110.25 | $110.26 | $104.49 | 3,682 |
| 2017-06-07 | $110.26 | $110.26 | $110.24 | $110.26 | $104.49 | 4,243 |
| 2017-06-06 | $110.27 | $110.28 | $110.24 | $110.25 | $104.48 | 683,157 |
| 2017-06-05 | $110.27 | $110.27 | $110.25 | $110.26 | $104.49 | 292,321 |
| 2017-06-02 | $110.25 | $110.27 | $110.25 | $110.27 | $104.50 | 737,056 |
| 2017-06-01 | $110.24 | $110.27 | $110.24 | $110.25 | $104.48 | 278,406 |
| 2017-05-31 | $110.31 | $110.32 | $110.29 | $110.30 | $104.47 | 1,093,721 |
| 2017-05-30 | $110.31 | $110.32 | $110.28 | $110.29 | $104.46 | 6,855 |
| 2017-05-26 | $110.30 | $110.31 | $110.29 | $110.30 | $104.47 | 7,078 |
| 2017-05-25 | $110.30 | $110.31 | $110.28 | $110.30 | $104.47 | 2,031,082 |
| 2017-05-24 | $110.29 | $110.31 | $110.27 | $110.30 | $104.47 | 875,188 |
| 2017-05-23 | $110.30 | $110.31 | $110.29 | $110.29 | $104.46 | 469,446 |
| 2017-05-22 | $110.30 | $110.31 | $110.28 | $110.30 | $104.47 | 894,453 |
| 2017-05-19 | $110.29 | $110.31 | $110.29 | $110.30 | $104.47 | 419,614 |
| 2017-05-18 | $110.29 | $110.32 | $110.27 | $110.29 | $104.46 | 2,201,960 |
| 2017-05-17 | $110.30 | $110.31 | $110.28 | $110.30 | $104.47 | 844,247 |
| 2017-05-16 | $110.28 | $110.29 | $110.27 | $110.27 | $104.44 | 281,697 |
| 2017-05-15 | $110.28 | $110.29 | $110.26 | $110.27 | $104.44 | 507,331 |
| 2017-05-12 | $110.26 | $110.28 | $110.26 | $110.26 | $104.43 | 224,359 |
| 2017-05-11 | $110.24 | $110.27 | $110.23 | $110.26 | $104.43 | 523,864 |
| 2017-05-10 | $110.24 | $110.26 | $110.23 | $110.23 | $104.40 | 529,822 |
| 2017-05-09 | $110.24 | $110.25 | $110.23 | $110.24 | $104.41 | 380,746 |
| 2017-05-08 | $110.26 | $110.26 | $110.24 | $110.24 | $104.41 | 434,459 |
| 2017-05-05 | $110.24 | $110.28 | $110.24 | $110.24 | $104.41 | 684,538 |
| 2017-05-04 | $110.24 | $110.26 | $110.23 | $110.23 | $104.40 | 473,972 |
| 2017-05-03 | $110.26 | $110.28 | $110.22 | $110.22 | $104.40 | 530,226 |
| 2017-05-02 | $110.25 | $110.27 | $110.24 | $110.24 | $104.41 | 349,772 |
| 2017-05-01 | $110.29 | $110.29 | $110.25 | $110.25 | $104.42 | 196,530 |
| 2017-04-28 | $110.32 | $110.32 | $110.29 | $110.29 | $104.41 | 286,737 |
| 2017-04-27 | $110.29 | $110.32 | $110.29 | $110.30 | $104.42 | 602,664 |
| 2017-04-26 | $110.29 | $110.30 | $110.29 | $110.29 | $104.41 | 1,329,257 |
| 2017-04-25 | $110.29 | $110.31 | $110.28 | $110.30 | $104.42 | 681,343 |
| 2017-04-24 | $110.29 | $110.31 | $110.29 | $110.31 | $104.43 | 989,782 |
| 2017-04-21 | $110.28 | $110.31 | $110.28 | $110.29 | $104.41 | 366,664 |
| 2017-04-20 | $110.28 | $110.30 | $110.28 | $110.28 | $104.40 | 355,737 |
| 2017-04-19 | $110.28 | $110.30 | $110.28 | $110.30 | $104.42 | 627,671 |
| 2017-04-18 | $110.29 | $110.30 | $110.28 | $110.28 | $104.40 | 437,583 |
| 2017-04-17 | $110.30 | $110.31 | $110.28 | $110.28 | $104.40 | 319,193 |
| 2017-04-13 | $110.28 | $110.30 | $110.28 | $110.30 | $104.42 | 162,436 |
| 2017-04-12 | $110.29 | $110.29 | $110.27 | $110.28 | $104.40 | 230,872 |
| 2017-04-11 | $110.27 | $110.29 | $110.27 | $110.27 | $104.39 | 394,814 |
| 2017-04-10 | $110.25 | $110.28 | $110.25 | $110.27 | $104.39 | 409,710 |
| 2017-04-07 | $110.29 | $110.29 | $110.25 | $110.25 | $104.37 | 938,602 |
| 2017-04-06 | $110.27 | $110.28 | $110.26 | $110.26 | $104.38 | 380,845 |
| 2017-04-05 | $110.26 | $110.28 | $110.23 | $110.23 | $104.36 | 820,497 |
| 2017-04-04 | $110.28 | $110.29 | $110.26 | $110.26 | $104.38 | 414,642 |
| 2017-04-03 | $110.27 | $110.29 | $110.26 | $110.27 | $104.39 | 686,746 |
| 2017-03-31 | $110.33 | $110.34 | $110.31 | $110.34 | $104.42 | 451,688 |
| 2017-03-30 | $110.29 | $110.32 | $110.28 | $110.32 | $104.40 | 794,110 |
| 2017-03-29 | $110.30 | $110.31 | $110.28 | $110.31 | $104.39 | 536,267 |
| 2017-03-28 | $110.28 | $110.30 | $110.28 | $110.28 | $104.36 | 429,184 |
| 2017-03-27 | $110.28 | $110.31 | $110.27 | $110.27 | $104.35 | 627,509 |
| 2017-03-24 | $110.29 | $110.31 | $110.28 | $110.28 | $104.36 | 891,053 |
| 2017-03-23 | $110.31 | $110.31 | $110.29 | $110.29 | $104.37 | 5,044 |
| 2017-03-22 | $110.31 | $110.31 | $110.29 | $110.29 | $104.37 | 7,800 |
| 2017-03-21 | $110.27 | $110.30 | $110.27 | $110.29 | $104.37 | 573,473 |
| 2017-03-20 | $110.28 | $110.29 | $110.27 | $110.29 | $104.37 | 176,661 |
| 2017-03-17 | $110.30 | $110.30 | $110.27 | $110.28 | $104.36 | 1,848,394 |
| 2017-03-16 | $110.28 | $110.29 | $110.25 | $110.28 | $104.36 | 556,471 |
| 2017-03-15 | $110.26 | $110.30 | $110.24 | $110.29 | $104.37 | 1,061,846 |
| 2017-03-14 | $110.25 | $110.26 | $110.25 | $110.25 | $104.33 | 285,262 |
| 2017-03-13 | $110.27 | $110.27 | $110.24 | $110.25 | $104.33 | 995,597 |
| 2017-03-10 | $110.25 | $110.28 | $110.24 | $110.28 | $104.36 | 1,424,902 |
| 2017-03-09 | $110.23 | $110.26 | $110.23 | $110.24 | $104.32 | 6,869 |
| 2017-03-08 | $110.24 | $110.26 | $110.23 | $110.23 | $104.31 | 7,642 |
| 2017-03-07 | $110.29 | $110.29 | $110.25 | $110.27 | $104.35 | 442,667 |
| 2017-03-06 | $110.26 | $110.29 | $110.26 | $110.27 | $104.35 | 343,071 |
| 2017-03-03 | $110.28 | $110.30 | $110.27 | $110.29 | $104.37 | 2,055,185 |
| 2017-03-02 | $110.28 | $110.29 | $110.26 | $110.27 | $104.35 | 337,474 |
| 2017-03-01 | $110.30 | $110.31 | $110.28 | $110.28 | $104.36 | 725,130 |
| 2017-02-28 | $110.38 | $110.39 | $110.36 | $110.37 | $104.40 | 508,896 |
| 2017-02-27 | $110.40 | $110.40 | $110.37 | $110.38 | $104.41 | 431,069 |
| 2017-02-24 | $110.40 | $110.40 | $110.37 | $110.39 | $104.42 | 1,247,501 |
| 2017-02-23 | $110.37 | $110.38 | $110.36 | $110.36 | $104.39 | 714,358 |
| 2017-02-22 | $110.36 | $110.38 | $110.35 | $110.36 | $104.39 | 681,403 |
| 2017-02-21 | $110.36 | $110.38 | $110.35 | $110.37 | $104.40 | 840,586 |
| 2017-02-17 | $110.35 | $110.37 | $110.35 | $110.36 | $104.39 | 364,618 |
| 2017-02-16 | $110.34 | $110.36 | $110.34 | $110.34 | $104.37 | 380,270 |
| 2017-02-15 | $110.33 | $110.36 | $110.33 | $110.35 | $104.38 | 391,776 |
| 2017-02-14 | $110.34 | $110.36 | $110.33 | $110.33 | $104.36 | 453,880 |
| 2017-02-13 | $110.35 | $110.37 | $110.33 | $110.36 | $104.39 | 881,638 |
| 2017-02-10 | $110.34 | $110.37 | $110.34 | $110.36 | $104.39 | 478,436 |
| 2017-02-09 | $110.36 | $110.37 | $110.33 | $110.34 | $104.37 | 639,253 |
| 2017-02-08 | $110.36 | $110.37 | $110.35 | $110.37 | $104.40 | 431,557 |
| 2017-02-07 | $110.36 | $110.36 | $110.34 | $110.35 | $104.38 | 364,171 |
| 2017-02-06 | $110.34 | $110.36 | $110.34 | $110.36 | $104.39 | 309,205 |
| 2017-02-03 | $110.32 | $110.36 | $110.32 | $110.34 | $104.37 | 721,618 |
| 2017-02-02 | $110.33 | $110.36 | $110.32 | $110.32 | $104.35 | 679,663 |
| 2017-02-01 | $110.31 | $110.36 | $110.31 | $110.33 | $104.36 | 529,316 |
| 2017-01-31 | $110.39 | $110.39 | $110.36 | $110.36 | $104.35 | 958,448 |
| 2017-01-30 | $110.36 | $110.39 | $110.36 | $110.37 | $104.36 | 502,445 |
| 2017-01-27 | $110.36 | $110.39 | $110.36 | $110.36 | $104.35 | 815,795 |
| 2017-01-26 | $110.36 | $110.38 | $110.36 | $110.38 | $104.37 | 1,167,418 |
| 2017-01-25 | $110.36 | $110.37 | $110.35 | $110.35 | $104.35 | 1,515,760 |
| 2017-01-24 | $110.38 | $110.38 | $110.35 | $110.36 | $104.35 | 733,130 |
| 2017-01-23 | $110.35 | $110.38 | $110.35 | $110.38 | $104.37 | 352,693 |
| 2017-01-20 | $110.38 | $110.38 | $110.35 | $110.37 | $104.36 | 1,248,830 |
| 2017-01-19 | $110.35 | $110.38 | $110.35 | $110.37 | $104.36 | 616,811 |
| 2017-01-18 | $110.35 | $110.35 | $110.35 | $110.35 | $104.35 | 1,722 |
| 2017-01-17 | $110.37 | $110.37 | $110.37 | $110.37 | $104.36 | 2,000 |
| 2017-01-13 | $110.34 | $110.36 | $110.34 | $110.36 | $104.35 | 1,003,144 |
| 2017-01-12 | $110.34 | $110.36 | $110.34 | $110.36 | $104.35 | 712,688 |
| 2017-01-11 | $110.35 | $110.36 | $110.34 | $110.35 | $104.35 | 1,003,411 |
| 2017-01-10 | $110.32 | $110.36 | $110.32 | $110.35 | $104.35 | 639,705 |
| 2017-01-09 | $110.33 | $110.36 | $110.32 | $110.36 | $104.35 | 644,664 |
| 2017-01-06 | $110.30 | $110.34 | $110.29 | $110.34 | $104.34 | 503,677 |
| 2017-01-05 | $110.31 | $110.35 | $110.30 | $110.31 | $104.31 | 800,841 |
| 2017-01-04 | $110.30 | $110.32 | $110.29 | $110.32 | $104.32 | 759,943 |
| 2017-01-03 | $110.29 | $110.33 | $110.28 | $110.33 | $104.33 | 701,467 |
| 2016-12-30 | $110.31 | $110.32 | $110.28 | $110.30 | $104.30 | 364,190 |
| 2016-12-29 | $110.29 | $110.32 | $110.28 | $110.31 | $104.31 | 508,137 |
| 2016-12-28 | $110.29 | $110.29 | $110.28 | $110.29 | $104.29 | 403,598 |
| 2016-12-27 | $110.30 | $110.30 | $110.27 | $110.30 | $104.30 | 817,035 |
| 2016-12-23 | $110.30 | $110.31 | $110.28 | $110.30 | $104.30 | 746,910 |
| 2016-12-22 | $110.32 | $110.32 | $110.28 | $110.30 | $104.30 | 756,898 |
| 2016-12-21 | $110.37 | $110.39 | $110.34 | $110.39 | $104.31 | 442,050 |
| 2016-12-20 | $110.37 | $110.38 | $110.34 | $110.38 | $104.30 | 479,979 |
| 2016-12-19 | $110.42 | $110.42 | $110.33 | $110.38 | $104.30 | 495,821 |
| 2016-12-16 | $110.34 | $110.36 | $110.32 | $110.36 | $104.28 | 482,950 |
| 2016-12-15 | $110.33 | $110.33 | $110.30 | $110.33 | $104.25 | 491,175 |
| 2016-12-14 | $110.32 | $110.34 | $110.30 | $110.30 | $104.22 | 643,837 |
| 2016-12-13 | $110.31 | $110.33 | $110.31 | $110.31 | $104.23 | 626,037 |
| 2016-12-12 | $110.31 | $110.34 | $110.31 | $110.31 | $104.23 | 448,524 |
| 2016-12-09 | $110.33 | $110.35 | $110.31 | $110.31 | $104.23 | 1,218,287 |
| 2016-12-08 | $110.32 | $110.35 | $110.30 | $110.30 | $104.22 | 453,979 |
| 2016-12-07 | $110.33 | $110.35 | $110.30 | $110.30 | $104.22 | 918,662 |
| 2016-12-06 | $110.32 | $110.35 | $110.32 | $110.35 | $104.27 | 690,286 |
| 2016-12-05 | $110.35 | $110.35 | $110.31 | $110.31 | $104.23 | 838,331 |
| 2016-12-02 | $110.35 | $110.36 | $110.32 | $110.35 | $104.27 | 654,892 |
| 2016-12-01 | $110.35 | $110.35 | $110.31 | $110.31 | $104.23 | 828,047 |
| 2016-11-30 | $110.37 | $110.38 | $110.33 | $110.33 | $104.22 | 1,651,063 |
| 2016-11-29 | $110.39 | $110.39 | $110.35 | $110.36 | $104.24 | 584,973 |
| 2016-11-28 | $110.34 | $110.38 | $110.34 | $110.37 | $104.25 | 841,691 |
| 2016-11-25 | $110.33 | $110.37 | $110.33 | $110.37 | $104.25 | 364,927 |
| 2016-11-23 | $110.36 | $110.37 | $110.33 | $110.33 | $104.22 | 833,151 |
| 2016-11-22 | $110.34 | $110.37 | $110.33 | $110.33 | $104.22 | 1,192,427 |
| 2016-11-21 | $110.34 | $110.36 | $110.34 | $110.35 | $104.23 | 378,351 |
| 2016-11-18 | $110.33 | $110.36 | $110.33 | $110.34 | $104.23 | 902,409 |
| 2016-11-17 | $110.33 | $110.36 | $110.33 | $110.36 | $104.24 | 913,080 |
| 2016-11-16 | $110.32 | $110.34 | $110.32 | $110.34 | $104.23 | 591,963 |
| 2016-11-15 | $110.34 | $110.35 | $110.32 | $110.33 | $104.22 | 602,512 |
| 2016-11-14 | $110.36 | $110.36 | $110.31 | $110.33 | $104.22 | 3,575,706 |
| 2016-11-11 | $110.34 | $110.37 | $110.33 | $110.33 | $104.22 | 821,201 |
| 2016-11-10 | $110.37 | $110.37 | $110.32 | $110.32 | $104.21 | 1,329,013 |
| 2016-11-09 | $110.39 | $110.39 | $110.35 | $110.39 | $104.27 | 1,555,077 |
| 2016-11-08 | $110.36 | $110.39 | $110.35 | $110.39 | $104.27 | 683,930 |
| 2016-11-07 | $110.40 | $110.40 | $110.37 | $110.37 | $104.25 | 835,718 |
| 2016-11-04 | $110.40 | $110.41 | $110.38 | $110.41 | $104.29 | 621,619 |
| 2016-11-03 | $110.38 | $110.40 | $110.37 | $110.40 | $104.28 | 678,271 |
| 2016-11-02 | $110.37 | $110.40 | $110.37 | $110.38 | $104.26 | 264,612 |
| 2016-11-01 | $110.38 | $110.40 | $110.37 | $110.40 | $104.28 | 945,599 |
| 2016-10-31 | $110.42 | $110.44 | $110.40 | $110.44 | $104.29 | 560,330 |
| 2016-10-28 | $110.38 | $110.41 | $110.38 | $110.41 | $104.26 | 699,136 |
| 2016-10-27 | $110.40 | $110.40 | $110.39 | $110.40 | $104.25 | 1,310 |
| 2016-10-26 | $110.40 | $110.41 | $110.40 | $110.41 | $104.26 | 900 |
| 2016-10-25 | $110.41 | $110.41 | $110.39 | $110.41 | $104.26 | 520,115 |
| 2016-10-24 | $110.41 | $110.41 | $110.39 | $110.41 | $104.26 | 654,285 |
| 2016-10-21 | $110.39 | $110.41 | $110.39 | $110.40 | $104.25 | 308,025 |
| 2016-10-20 | $110.39 | $110.42 | $110.38 | $110.38 | $104.23 | 871,833 |
| 2016-10-19 | $110.40 | $110.41 | $110.39 | $110.41 | $104.26 | 447,598 |
| 2016-10-18 | $110.39 | $110.40 | $110.39 | $110.39 | $104.24 | 584,641 |
| 2016-10-17 | $110.38 | $110.40 | $110.38 | $110.40 | $104.25 | 312,239 |
| 2016-10-14 | $110.37 | $110.41 | $110.37 | $110.40 | $104.25 | 317,668 |
| 2016-10-13 | $110.42 | $110.42 | $110.37 | $110.40 | $104.25 | 420,415 |
| 2016-10-12 | $110.41 | $110.41 | $110.37 | $110.37 | $104.22 | 278,010 |
| 2016-10-11 | $110.35 | $110.39 | $110.35 | $110.39 | $104.24 | 568,955 |
| 2016-10-10 | $110.36 | $110.39 | $110.36 | $110.36 | $104.21 | 527,245 |
| 2016-10-07 | $110.35 | $110.39 | $110.35 | $110.39 | $104.24 | 654,745 |
| 2016-10-06 | $110.39 | $110.39 | $110.35 | $110.35 | $104.20 | 514,422 |
| 2016-10-05 | $110.34 | $110.38 | $110.34 | $110.38 | $104.23 | 904,922 |
| 2016-10-04 | $110.35 | $110.37 | $110.34 | $110.35 | $104.20 | 880,638 |
| 2016-10-03 | $110.36 | $110.39 | $110.35 | $110.35 | $104.20 | 490,517 |
| 2016-09-30 | $110.44 | $110.44 | $110.40 | $110.43 | $104.24 | 534,926 |
| 2016-09-29 | $110.38 | $110.44 | $110.38 | $110.44 | $104.25 | 923,022 |
| 2016-09-28 | $110.42 | $110.45 | $110.41 | $110.45 | $104.26 | 473,494 |
| 2016-09-27 | $110.45 | $110.45 | $110.41 | $110.41 | $104.23 | 852,695 |
| 2016-09-26 | $110.44 | $110.46 | $110.42 | $110.46 | $104.27 | 411,948 |
| 2016-09-23 | $110.43 | $110.44 | $110.41 | $110.44 | $104.25 | 449,687 |
| 2016-09-22 | $110.39 | $110.43 | $110.39 | $110.41 | $104.23 | 715,633 |
| 2016-09-21 | $110.40 | $110.41 | $110.37 | $110.41 | $104.23 | 902,247 |
| 2016-09-20 | $110.39 | $110.41 | $110.38 | $110.41 | $104.23 | 2,657,786 |
| 2016-09-19 | $110.38 | $110.40 | $110.36 | $110.37 | $104.19 | 3,966,061 |
| 2016-09-16 | $110.36 | $110.38 | $110.36 | $110.38 | $104.20 | 247,617 |
| 2016-09-15 | $110.36 | $110.37 | $110.35 | $110.35 | $104.17 | 299,686 |
| 2016-09-14 | $110.35 | $110.37 | $110.34 | $110.34 | $104.16 | 603,573 |
| 2016-09-13 | $110.33 | $110.36 | $110.32 | $110.36 | $104.18 | 1,085,119 |
| 2016-09-12 | $110.35 | $110.36 | $110.33 | $110.35 | $104.17 | 1,399,882 |
| 2016-09-09 | $110.36 | $110.37 | $110.35 | $110.37 | $104.19 | 378,396 |
| 2016-09-08 | $110.38 | $110.38 | $110.36 | $110.36 | $104.18 | 325,811 |
| 2016-09-07 | $110.39 | $110.39 | $110.37 | $110.37 | $104.19 | 323,575 |
| 2016-09-06 | $110.34 | $110.39 | $110.34 | $110.39 | $104.21 | 1,264,382 |
| 2016-09-02 | $110.35 | $110.36 | $110.34 | $110.34 | $104.16 | 462,036 |
| 2016-09-01 | $110.38 | $110.38 | $110.34 | $110.35 | $104.17 | 1,127,072 |
| 2016-08-31 | $110.39 | $110.41 | $110.38 | $110.39 | $104.18 | 390,251 |
| 2016-08-30 | $110.38 | $110.40 | $110.38 | $110.39 | $104.18 | 595,858 |
| 2016-08-29 | $110.41 | $110.41 | $110.38 | $110.40 | $104.19 | 938,960 |
| 2016-08-26 | $110.39 | $110.41 | $110.39 | $110.39 | $104.18 | 597,583 |
| 2016-08-25 | $110.39 | $110.41 | $110.39 | $110.39 | $104.18 | 1,031,283 |
| 2016-08-24 | $110.39 | $110.41 | $110.39 | $110.39 | $104.18 | 249,156 |
| 2016-08-23 | $110.40 | $110.41 | $110.39 | $110.39 | $104.18 | 395,647 |
| 2016-08-22 | $110.41 | $110.41 | $110.40 | $110.41 | $104.20 | 425,627 |
| 2016-08-19 | $110.40 | $110.41 | $110.39 | $110.41 | $104.20 | 221,632 |
| 2016-08-18 | $110.40 | $110.41 | $110.39 | $110.41 | $104.20 | 363,402 |
| 2016-08-17 | $110.40 | $110.41 | $110.38 | $110.38 | $104.17 | 851,714 |
| 2016-08-16 | $110.39 | $110.41 | $110.39 | $110.40 | $104.19 | 795,158 |
| 2016-08-15 | $110.39 | $110.41 | $110.39 | $110.40 | $104.19 | 602,725 |
| 2016-08-12 | $110.40 | $110.41 | $110.38 | $110.39 | $104.18 | 1,975,336 |
| 2016-08-11 | $110.38 | $110.40 | $110.38 | $110.40 | $104.19 | 1,360,385 |
| 2016-08-10 | $110.39 | $110.40 | $110.38 | $110.39 | $104.18 | 586,074 |
| 2016-08-09 | $110.37 | $110.39 | $110.36 | $110.38 | $104.17 | 417,760 |
| 2016-08-08 | $110.38 | $110.39 | $110.36 | $110.36 | $104.15 | 614,321 |
| 2016-08-05 | $110.39 | $110.39 | $110.37 | $110.38 | $104.17 | 702,394 |
| 2016-08-04 | $110.37 | $110.40 | $110.37 | $110.40 | $104.19 | 233,337 |
| 2016-08-03 | $110.39 | $110.39 | $110.37 | $110.37 | $104.16 | 831,670 |
| 2016-08-02 | $110.38 | $110.40 | $110.38 | $110.39 | $104.18 | 601,342 |
| 2016-08-01 | $110.37 | $110.40 | $110.36 | $110.39 | $104.18 | 497,169 |
| 2016-07-29 | $110.41 | $110.43 | $110.40 | $110.42 | $104.18 | 536,492 |
| 2016-07-28 | $110.40 | $110.41 | $110.40 | $110.40 | $104.16 | 293,533 |
| 2016-07-27 | $110.40 | $110.41 | $110.39 | $110.41 | $104.17 | 382,853 |
| 2016-07-26 | $110.41 | $110.41 | $110.39 | $110.39 | $104.15 | 334,230 |
| 2016-07-25 | $110.39 | $110.41 | $110.39 | $110.40 | $104.16 | 472,884 |
| 2016-07-22 | $110.41 | $110.41 | $110.39 | $110.39 | $104.15 | 1,602,664 |
| 2016-07-21 | $110.39 | $110.40 | $110.39 | $110.40 | $104.16 | 3,204,533 |
| 2016-07-20 | $110.40 | $110.40 | $110.39 | $110.39 | $104.15 | 184,055 |
| 2016-07-19 | $110.39 | $110.40 | $110.39 | $110.39 | $104.15 | 183,293 |
| 2016-07-18 | $110.39 | $110.40 | $110.39 | $110.40 | $104.16 | 172,779 |
| 2016-07-15 | $110.39 | $110.40 | $110.38 | $110.40 | $104.16 | 300,124 |
| 2016-07-14 | $110.40 | $110.41 | $110.38 | $110.39 | $104.15 | 440,516 |
| 2016-07-13 | $110.40 | $110.40 | $110.38 | $110.39 | $104.15 | 892,328 |
| 2016-07-12 | $110.41 | $110.41 | $110.39 | $110.40 | $104.16 | 590,847 |
| 2016-07-11 | $110.40 | $110.41 | $110.39 | $110.39 | $104.15 | 660,384 |
| 2016-07-08 | $110.42 | $110.42 | $110.40 | $110.41 | $104.17 | 642,372 |
| 2016-07-07 | $110.39 | $110.42 | $110.39 | $110.42 | $104.18 | 435,470 |
| 2016-07-06 | $110.43 | $110.43 | $110.39 | $110.39 | $104.15 | 837,732 |
| 2016-07-05 | $110.42 | $110.42 | $110.40 | $110.42 | $104.18 | 548,435 |
| 2016-07-01 | $110.39 | $110.44 | $110.39 | $110.44 | $104.20 | 1,020,291 |
| 2016-06-30 | $110.42 | $110.45 | $110.42 | $110.45 | $104.17 | 3,628,854 |
| 2016-06-29 | $110.41 | $110.44 | $110.41 | $110.42 | $104.15 | 607,766 |
| 2016-06-28 | $110.43 | $110.44 | $110.41 | $110.42 | $104.15 | 3,435,737 |
| 2016-06-27 | $110.39 | $110.46 | $110.39 | $110.44 | $104.17 | 626,334 |
| 2016-06-24 | $110.46 | $110.46 | $110.40 | $110.44 | $104.17 | 1,091,202 |
| 2016-06-23 | $110.41 | $110.41 | $110.38 | $110.38 | $104.11 | 496,795 |
| 2016-06-22 | $110.39 | $110.41 | $110.39 | $110.41 | $104.14 | 641,631 |
| 2016-06-21 | $110.39 | $110.41 | $110.39 | $110.39 | $104.12 | 273,533 |
| 2016-06-20 | $110.39 | $110.42 | $110.39 | $110.39 | $104.12 | 377,813 |
| 2016-06-17 | $110.42 | $110.42 | $110.39 | $110.41 | $104.14 | 347,808 |
| 2016-06-16 | $110.40 | $110.41 | $110.39 | $110.41 | $104.14 | 296,709 |
| 2016-06-15 | $110.40 | $110.40 | $110.38 | $110.38 | $104.11 | 853,310 |
| 2016-06-14 | $110.39 | $110.40 | $110.38 | $110.38 | $104.11 | 938,408 |
| 2016-06-13 | $110.38 | $110.40 | $110.38 | $110.39 | $104.12 | 569,815 |
| 2016-06-10 | $110.38 | $110.39 | $110.36 | $110.39 | $104.12 | 396,245 |
| 2016-06-09 | $110.36 | $110.38 | $110.36 | $110.38 | $104.11 | 599,560 |
| 2016-06-08 | $110.38 | $110.38 | $110.36 | $110.38 | $104.11 | 330,357 |
| 2016-06-07 | $110.35 | $110.38 | $110.35 | $110.38 | $104.11 | 522,312 |
| 2016-06-06 | $110.34 | $110.37 | $110.34 | $110.37 | $104.10 | 471,202 |
| 2016-06-03 | $110.38 | $110.39 | $110.35 | $110.35 | $104.08 | 468,940 |
| 2016-06-02 | $110.35 | $110.35 | $110.33 | $110.35 | $104.08 | 826,480 |
| 2016-06-01 | $110.31 | $110.35 | $110.31 | $110.34 | $104.07 | 3,896,996 |
| 2016-05-31 | $110.34 | $110.37 | $110.34 | $110.37 | $104.07 | 3,669,356 |
| 2016-05-27 | $110.39 | $110.39 | $110.35 | $110.36 | $104.06 | 692,949 |
| 2016-05-26 | $110.37 | $110.39 | $110.36 | $110.38 | $104.08 | 375,813 |
| 2016-05-25 | $110.36 | $110.39 | $110.36 | $110.38 | $104.08 | 411,822 |
| 2016-05-24 | $110.36 | $110.37 | $110.35 | $110.37 | $104.07 | 506,026 |
| 2016-05-23 | $110.38 | $110.38 | $110.36 | $110.38 | $104.08 | 479,565 |
| 2016-05-20 | $110.39 | $110.39 | $110.37 | $110.37 | $104.07 | 269,421 |
| 2016-05-19 | $110.36 | $110.39 | $110.36 | $110.39 | $104.09 | 788,499 |
| 2016-05-18 | $110.38 | $110.39 | $110.37 | $110.38 | $104.08 | 487,259 |
| 2016-05-17 | $110.39 | $110.40 | $110.38 | $110.39 | $104.09 | 794,930 |
| 2016-05-16 | $110.38 | $110.39 | $110.38 | $110.39 | $104.09 | 440,101 |
| 2016-05-13 | $110.37 | $110.39 | $110.37 | $110.38 | $104.08 | 490,711 |
| 2016-05-12 | $110.38 | $110.40 | $110.38 | $110.38 | $104.08 | 890,903 |
| 2016-05-11 | $110.40 | $110.40 | $110.38 | $110.40 | $104.10 | 441,737 |
| 2016-05-10 | $110.40 | $110.40 | $110.38 | $110.40 | $104.10 | 339,588 |
| 2016-05-09 | $110.38 | $110.41 | $110.38 | $110.41 | $104.11 | 604,620 |
| 2016-05-06 | $110.41 | $110.41 | $110.38 | $110.41 | $104.11 | 526,142 |
| 2016-05-05 | $110.38 | $110.41 | $110.37 | $110.40 | $104.10 | 1,363,414 |
| 2016-05-04 | $110.38 | $110.39 | $110.37 | $110.38 | $104.08 | 539,853 |
| 2016-05-03 | $110.40 | $110.40 | $110.37 | $110.38 | $104.08 | 502,573 |
| 2016-05-02 | $110.39 | $110.40 | $110.36 | $110.37 | $104.07 | 792,236 |
| 2016-04-29 | $110.40 | $110.42 | $110.40 | $110.40 | $104.08 | 537,066 |
| 2016-04-28 | $110.42 | $110.42 | $110.40 | $110.41 | $104.09 | 341,408 |
| 2016-04-27 | $110.41 | $110.42 | $110.39 | $110.42 | $104.10 | 337,457 |
| 2016-04-26 | $110.37 | $110.40 | $110.37 | $110.38 | $104.06 | 832,486 |
| 2016-04-25 | $110.39 | $110.41 | $110.38 | $110.38 | $104.06 | 419,586 |
| 2016-04-22 | $110.40 | $110.41 | $110.38 | $110.40 | $104.08 | 246,132 |
| 2016-04-21 | $110.40 | $110.41 | $110.39 | $110.39 | $104.07 | 254,762 |
| 2016-04-20 | $110.39 | $110.40 | $110.39 | $110.39 | $104.07 | 493,670 |
| 2016-04-19 | $110.38 | $110.40 | $110.38 | $110.39 | $104.07 | 669,085 |
| 2016-04-18 | $110.37 | $110.39 | $110.37 | $110.39 | $104.07 | 329,118 |
| 2016-04-15 | $110.38 | $110.38 | $110.37 | $110.37 | $104.05 | 390,713 |
| 2016-04-14 | $110.37 | $110.38 | $110.36 | $110.37 | $104.05 | 494,142 |
| 2016-04-13 | $110.37 | $110.38 | $110.37 | $110.38 | $104.06 | 313,103 |
| 2016-04-12 | $110.36 | $110.38 | $110.36 | $110.38 | $104.06 | 421,862 |
| 2016-04-11 | $110.38 | $110.38 | $110.36 | $110.36 | $104.04 | 244,536 |
| 2016-04-08 | $110.37 | $110.38 | $110.36 | $110.38 | $104.06 | 542,343 |
| 2016-04-07 | $110.36 | $110.37 | $110.35 | $110.37 | $104.05 | 207,765 |
| 2016-04-06 | $110.38 | $110.38 | $110.35 | $110.37 | $104.05 | 381,604 |
| 2016-04-05 | $110.36 | $110.38 | $110.35 | $110.37 | $104.05 | 634,310 |
| 2016-04-04 | $110.33 | $110.36 | $110.33 | $110.35 | $104.03 | 419,018 |
| 2016-04-01 | $110.36 | $110.36 | $110.33 | $110.33 | $104.01 | 446,307 |
| 2016-03-31 | $110.39 | $110.39 | $110.35 | $110.36 | $104.02 | 1,588,016 |
| 2016-03-30 | $110.38 | $110.38 | $110.34 | $110.38 | $104.04 | 808,347 |
| 2016-03-29 | $110.33 | $110.38 | $110.33 | $110.37 | $104.03 | 365,799 |
| 2016-03-28 | $110.32 | $110.35 | $110.32 | $110.33 | $103.99 | 218,866 |
| 2016-03-24 | $110.32 | $110.35 | $110.32 | $110.35 | $104.01 | 288,445 |
| 2016-03-23 | $110.32 | $110.34 | $110.32 | $110.32 | $103.98 | 4,137,563 |
| 2016-03-22 | $110.32 | $110.34 | $110.32 | $110.32 | $103.98 | 211,208 |
| 2016-03-21 | $110.32 | $110.34 | $110.32 | $110.33 | $103.99 | 126,603 |
| 2016-03-18 | $110.31 | $110.34 | $110.31 | $110.32 | $103.98 | 913,148 |
| 2016-03-17 | $110.31 | $110.33 | $110.30 | $110.33 | $103.99 | 1,288,887 |
| 2016-03-16 | $110.31 | $110.32 | $110.28 | $110.32 | $103.98 | 919,336 |
| 2016-03-15 | $110.31 | $110.32 | $110.30 | $110.31 | $103.97 | 3,891,715 |
| 2016-03-14 | $110.30 | $110.32 | $110.30 | $110.30 | $103.96 | 383,049 |
| 2016-03-11 | $110.31 | $110.32 | $110.29 | $110.30 | $103.96 | 733,295 |
| 2016-03-10 | $110.31 | $110.31 | $110.29 | $110.31 | $103.97 | 806,136 |
| 2016-03-09 | $110.30 | $110.31 | $110.30 | $110.31 | $103.97 | 288,506 |
| 2016-03-08 | $110.29 | $110.31 | $110.29 | $110.30 | $103.96 | 571,069 |
| 2016-03-07 | $110.29 | $110.31 | $110.29 | $110.29 | $103.96 | 1,059,595 |
| 2016-03-04 | $110.31 | $110.31 | $110.29 | $110.29 | $103.96 | 999,876 |
| 2016-03-03 | $110.30 | $110.30 | $110.29 | $110.30 | $103.96 | 577,763 |
| 2016-03-02 | $110.30 | $110.30 | $110.26 | $110.29 | $103.96 | 1,498,683 |
| 2016-03-01 | $110.32 | $110.32 | $110.26 | $110.27 | $103.94 | 12,981,307 |
| 2016-02-29 | $110.30 | $110.33 | $110.30 | $110.33 | $103.98 | 370,833 |
| 2016-02-26 | $110.32 | $110.32 | $110.31 | $110.31 | $103.96 | 479,128 |
| 2016-02-25 | $110.32 | $110.32 | $110.30 | $110.31 | $103.96 | 636,474 |
| 2016-02-24 | $110.30 | $110.33 | $110.30 | $110.31 | $103.96 | 423,136 |
| 2016-02-23 | $110.30 | $110.32 | $110.30 | $110.32 | $103.97 | 478,951 |
| 2016-02-22 | $110.32 | $110.33 | $110.30 | $110.30 | $103.96 | 981,116 |
| 2016-02-19 | $110.32 | $110.33 | $110.32 | $110.32 | $103.97 | 817,512 |
| 2016-02-18 | $110.31 | $110.33 | $110.31 | $110.33 | $103.98 | 536,226 |
| 2016-02-17 | $110.35 | $110.35 | $110.32 | $110.32 | $103.97 | 961,199 |
| 2016-02-16 | $110.33 | $110.34 | $110.30 | $110.32 | $103.97 | 703,696 |
| 2016-02-12 | $110.31 | $110.34 | $110.30 | $110.32 | $103.97 | 500,086 |
| 2016-02-11 | $110.31 | $110.35 | $110.31 | $110.31 | $103.96 | 799,958 |
| 2016-02-10 | $110.31 | $110.31 | $110.29 | $110.30 | $103.96 | 314,165 |
| 2016-02-09 | $110.31 | $110.32 | $110.29 | $110.31 | $103.96 | 946,543 |
| 2016-02-08 | $110.28 | $110.32 | $110.28 | $110.29 | $103.95 | 947,869 |
| 2016-02-05 | $110.31 | $110.31 | $110.28 | $110.29 | $103.95 | 424,575 |
| 2016-02-04 | $110.31 | $110.31 | $110.28 | $110.31 | $103.96 | 504,230 |
| 2016-02-03 | $110.30 | $110.31 | $110.28 | $110.31 | $103.96 | 728,731 |
| 2016-02-02 | $110.28 | $110.30 | $110.27 | $110.30 | $103.96 | 553,631 |
| 2016-02-01 | $110.28 | $110.29 | $110.27 | $110.27 | $103.93 | 598,409 |
| 2016-01-29 | $110.28 | $110.30 | $110.28 | $110.30 | $103.95 | 737,804 |
| 2016-01-28 | $110.29 | $110.30 | $110.28 | $110.29 | $103.94 | 609,755 |
| 2016-01-27 | $110.29 | $110.29 | $110.28 | $110.29 | $103.94 | 640,562 |
| 2016-01-26 | $110.29 | $110.30 | $110.28 | $110.29 | $103.94 | 712,088 |
| 2016-01-25 | $110.29 | $110.30 | $110.28 | $110.29 | $103.94 | 2,018,277 |
| 2016-01-22 | $110.31 | $110.31 | $110.28 | $110.29 | $103.94 | 650,370 |
| 2016-01-21 | $110.31 | $110.32 | $110.29 | $110.31 | $103.96 | 785,877 |
| 2016-01-20 | $110.30 | $110.32 | $110.28 | $110.31 | $103.96 | 12,305,872 |
| 2016-01-19 | $110.29 | $110.30 | $110.26 | $110.30 | $103.95 | 9,639,806 |
| 2016-01-15 | $110.25 | $110.27 | $110.25 | $110.26 | $103.91 | 451,278 |
| 2016-01-14 | $110.24 | $110.26 | $110.23 | $110.25 | $103.90 | 1,351,904 |
| 2016-01-13 | $110.23 | $110.25 | $110.23 | $110.23 | $103.88 | 504,988 |
| 2016-01-12 | $110.23 | $110.24 | $110.23 | $110.23 | $103.88 | 344,659 |
| 2016-01-11 | $110.24 | $110.24 | $110.22 | $110.22 | $103.87 | 653,597 |
| 2016-01-08 | $110.22 | $110.25 | $110.22 | $110.23 | $103.88 | 840,614 |
| 2016-01-07 | $110.21 | $110.24 | $110.21 | $110.22 | $103.87 | 4,903,505 |
| 2016-01-06 | $110.23 | $110.23 | $110.21 | $110.21 | $103.86 | 597,428 |
| 2016-01-05 | $110.21 | $110.23 | $110.21 | $110.23 | $103.88 | 281,293 |
| 2016-01-04 | $110.23 | $110.23 | $110.21 | $110.22 | $103.87 | 535,613 |
| 2015-12-31 | $110.24 | $110.24 | $110.22 | $110.22 | $103.87 | 160,974 |
| 2015-12-30 | $110.23 | $110.23 | $110.21 | $110.23 | $103.88 | 291,377 |
| 2015-12-29 | $110.23 | $110.23 | $110.21 | $110.23 | $103.88 | 226,185 |
| 2015-12-28 | $110.22 | $110.23 | $110.21 | $110.21 | $103.86 | 230,203 |
| 2015-12-24 | $110.22 | $110.23 | $110.21 | $110.22 | $103.87 | 400,983 |
| 2015-12-23 | $110.22 | $110.23 | $110.21 | $110.21 | $103.85 | 398,371 |
| 2015-12-22 | $110.22 | $110.22 | $110.21 | $110.21 | $103.85 | 406,957 |
| 2015-12-21 | $110.21 | $110.21 | $110.19 | $110.20 | $103.84 | 271,870 |
| 2015-12-18 | $110.19 | $110.20 | $110.18 | $110.20 | $103.84 | 1,436,448 |
| 2015-12-17 | $110.18 | $110.19 | $110.17 | $110.19 | $103.83 | 427,852 |
| 2015-12-16 | $110.17 | $110.19 | $110.16 | $110.17 | $103.81 | 811,356 |
| 2015-12-15 | $110.19 | $110.19 | $110.17 | $110.17 | $103.81 | 442,160 |
| 2015-12-14 | $110.20 | $110.20 | $110.17 | $110.18 | $103.82 | 2,569,133 |
| 2015-12-11 | $110.20 | $110.20 | $110.18 | $110.19 | $103.83 | 514,179 |
| 2015-12-10 | $110.18 | $110.20 | $110.18 | $110.18 | $103.82 | 370,935 |
| 2015-12-09 | $110.18 | $110.19 | $110.16 | $110.17 | $103.81 | 347,242 |
| 2015-12-08 | $110.20 | $110.20 | $110.17 | $110.17 | $103.81 | 368,405 |
| 2015-12-07 | $110.21 | $110.22 | $110.19 | $110.20 | $103.84 | 542,013 |
| 2015-12-04 | $110.23 | $110.24 | $110.22 | $110.23 | $103.87 | 685,899 |
| 2015-12-03 | $110.23 | $110.24 | $110.22 | $110.23 | $103.87 | 671,215 |
| 2015-12-02 | $110.23 | $110.24 | $110.22 | $110.23 | $103.87 | 377,175 |
| 2015-12-01 | $110.24 | $110.24 | $110.23 | $110.23 | $103.87 | 374,897 |
| 2015-11-30 | $110.25 | $110.25 | $110.23 | $110.25 | $103.88 | 568,617 |
| 2015-11-27 | $110.26 | $110.26 | $110.23 | $110.25 | $103.88 | 329,023 |
| 2015-11-25 | $110.24 | $110.25 | $110.23 | $110.25 | $103.88 | 1,606,864 |
| 2015-11-24 | $110.24 | $110.24 | $110.22 | $110.24 | $103.87 | 308,088 |
| 2015-11-23 | $110.24 | $110.24 | $110.22 | $110.23 | $103.86 | 803,526 |
| 2015-11-20 | $110.24 | $110.24 | $110.23 | $110.23 | $103.86 | 474,757 |
| 2015-11-19 | $110.23 | $110.24 | $110.22 | $110.24 | $103.87 | 401,657 |
| 2015-11-18 | $110.23 | $110.24 | $110.23 | $110.23 | $103.86 | 222,516 |
| 2015-11-17 | $110.23 | $110.24 | $110.23 | $110.23 | $103.86 | 212,023 |
| 2015-11-16 | $110.23 | $110.24 | $110.23 | $110.24 | $103.87 | 265,941 |
| 2015-11-13 | $110.22 | $110.24 | $110.22 | $110.22 | $103.86 | 322,742 |
| 2015-11-12 | $110.22 | $110.24 | $110.22 | $110.23 | $103.86 | 239,610 |
| 2015-11-11 | $110.22 | $110.24 | $110.22 | $110.22 | $103.86 | 344,841 |
| 2015-11-10 | $110.24 | $110.24 | $110.22 | $110.22 | $103.86 | 591,460 |
| 2015-11-09 | $110.23 | $110.24 | $110.23 | $110.24 | $103.87 | 2,198,256 |
| 2015-11-06 | $110.23 | $110.24 | $110.22 | $110.22 | $103.86 | 460,211 |
| 2015-11-05 | $110.24 | $110.25 | $110.24 | $110.25 | $103.88 | 635,884 |
| 2015-11-04 | $110.24 | $110.26 | $110.24 | $110.24 | $103.87 | 950,450 |
| 2015-11-03 | $110.25 | $110.25 | $110.24 | $110.25 | $103.88 | 1,143,630 |
| 2015-11-02 | $110.26 | $110.28 | $110.24 | $110.24 | $103.87 | 563,906 |
| 2015-10-30 | $110.27 | $110.28 | $110.27 | $110.27 | $103.90 | 648,908 |
| 2015-10-29 | $110.28 | $110.29 | $110.27 | $110.27 | $103.90 | 233,365 |
| 2015-10-28 | $110.28 | $110.30 | $110.28 | $110.28 | $103.91 | 711,070 |
| 2015-10-27 | $110.30 | $110.30 | $110.29 | $110.29 | $103.91 | 245,103 |
| 2015-10-26 | $110.28 | $110.30 | $110.28 | $110.28 | $103.91 | 942,175 |
| 2015-10-23 | $110.29 | $110.30 | $110.29 | $110.29 | $103.91 | 1,138,390 |
| 2015-10-22 | $110.31 | $110.31 | $110.29 | $110.31 | $103.93 | 297,443 |
| 2015-10-21 | $110.30 | $110.31 | $110.30 | $110.30 | $103.92 | 487,631 |
| 2015-10-20 | $110.30 | $110.31 | $110.30 | $110.31 | $103.93 | 4,374,383 |
| 2015-10-19 | $110.30 | $110.32 | $110.30 | $110.30 | $103.92 | 323,784 |
| 2015-10-16 | $110.32 | $110.32 | $110.31 | $110.31 | $103.93 | 1,183,518 |
| 2015-10-15 | $110.31 | $110.32 | $110.31 | $110.31 | $103.93 | 748,444 |
| 2015-10-14 | $110.31 | $110.32 | $110.30 | $110.32 | $103.94 | 416,340 |
| 2015-10-13 | $110.31 | $110.32 | $110.30 | $110.31 | $103.93 | 1,189,517 |
| 2015-10-12 | $110.32 | $110.32 | $110.31 | $110.31 | $103.93 | 284,744 |
| 2015-10-09 | $110.31 | $110.32 | $110.31 | $110.32 | $103.94 | 528,422 |
| 2015-10-08 | $110.33 | $110.33 | $110.31 | $110.31 | $103.93 | 1,283,075 |
| 2015-10-07 | $110.32 | $110.33 | $110.32 | $110.32 | $103.94 | 557,781 |
| 2015-10-06 | $110.31 | $110.33 | $110.31 | $110.32 | $103.94 | 1,648,947 |
| 2015-10-05 | $110.32 | $110.33 | $110.31 | $110.31 | $103.93 | 2,769,825 |
| 2015-10-02 | $110.33 | $110.34 | $110.31 | $110.32 | $103.94 | 402,775 |
| 2015-10-01 | $110.31 | $110.32 | $110.31 | $110.31 | $103.93 | 626,685 |
| 2015-09-30 | $110.31 | $110.32 | $110.31 | $110.31 | $103.93 | 485,089 |
| 2015-09-29 | $110.32 | $110.32 | $110.31 | $110.31 | $103.93 | 1,863,056 |
| 2015-09-28 | $110.32 | $110.32 | $110.31 | $110.31 | $103.93 | 815,663 |
| 2015-09-25 | $110.32 | $110.32 | $110.30 | $110.32 | $103.93 | 287,409 |
| 2015-09-24 | $110.31 | $110.32 | $110.30 | $110.30 | $103.92 | 592,711 |
| 2015-09-23 | $110.30 | $110.31 | $110.30 | $110.30 | $103.92 | 498,027 |
| 2015-09-22 | $110.30 | $110.31 | $110.29 | $110.30 | $103.92 | 846,620 |
| 2015-09-21 | $110.29 | $110.30 | $110.29 | $110.29 | $103.91 | 683,656 |
| 2015-09-18 | $110.28 | $110.30 | $110.27 | $110.30 | $103.92 | 955,285 |
| 2015-09-17 | $110.25 | $110.33 | $110.22 | $110.25 | $103.87 | 789,018 |
| 2015-09-16 | $110.24 | $110.26 | $110.24 | $110.26 | $103.88 | 498,673 |
| 2015-09-15 | $110.26 | $110.27 | $110.24 | $110.24 | $103.86 | 701,956 |
| 2015-09-14 | $110.26 | $110.27 | $110.26 | $110.27 | $103.89 | 913,137 |
| 2015-09-11 | $110.26 | $110.28 | $110.26 | $110.26 | $103.88 | 466,864 |
| 2015-09-10 | $110.28 | $110.28 | $110.26 | $110.26 | $103.88 | 526,121 |
| 2015-09-09 | $110.27 | $110.28 | $110.26 | $110.28 | $103.90 | 1,642,937 |
| 2015-09-08 | $110.28 | $110.29 | $110.27 | $110.28 | $103.90 | 1,933,047 |
| 2015-09-04 | $110.29 | $110.29 | $110.28 | $110.29 | $103.91 | 417,555 |
| 2015-09-03 | $110.29 | $110.29 | $110.28 | $110.29 | $103.91 | 839,100 |
| 2015-09-02 | $110.28 | $110.29 | $110.28 | $110.28 | $103.90 | 2,134,734 |
| 2015-09-01 | $110.28 | $110.29 | $110.27 | $110.28 | $103.90 | 1,530,994 |
| 2015-08-31 | $110.28 | $110.28 | $110.27 | $110.28 | $103.90 | 2,424,153 |
| 2015-08-28 | $110.29 | $110.29 | $110.26 | $110.27 | $103.89 | 991,835 |
| 2015-08-27 | $110.29 | $110.29 | $110.27 | $110.28 | $103.90 | 725,773 |
| 2015-08-26 | $110.28 | $110.29 | $110.27 | $110.28 | $103.90 | 1,127,377 |
| 2015-08-25 | $110.29 | $110.30 | $110.27 | $110.28 | $103.90 | 9,542,319 |
| 2015-08-24 | $110.29 | $110.31 | $110.27 | $110.29 | $103.91 | 1,705,086 |
| 2015-08-21 | $110.27 | $110.28 | $110.27 | $110.27 | $103.89 | 2,146,724 |
| 2015-08-20 | $110.26 | $110.28 | $110.26 | $110.28 | $103.90 | 477,547 |
| 2015-08-19 | $110.27 | $110.27 | $110.26 | $110.26 | $103.88 | 433,787 |
| 2015-08-18 | $110.26 | $110.27 | $110.26 | $110.26 | $103.88 | 180,093 |