Vanguard U.S. Momentum Factor ETF (VFMO) Exchange: BATS
Data as of May 9, 2025
$151.36 ($-3.34) -2.16%
Vanguard U.S. Momentum Factor ETF - Daily Information
Click for more stock information on Vanguard U.S. Momentum Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $154.43 |
| Previous Close | $151.36 |
| High | $154.43 |
| Low | $150.56 |
| Adjusted Open | $154.43 |
| Previous Adjusted Close | $151.36 |
| Adjusted High | $154.43 |
| Adjusted Low | $150.56 |
About Vanguard U.S. Momentum Factor ETF (VFMO)
The Fund invests primarily in U.S. common stocks with the potential to generate higher returns relative to the broad U.S. equity market by investing in stocks with strong recent performance as determined by the advisor. The portfolio will include a diverse mix of companies representing many different market sectors and industry groups. The advisor uses a quantitative model to evaluate all of the securities in an investment universe comprised of U.S. large-, mid-, and small-capitalization stocks and to construct a U.S. equity portfolio that seeks to achieve exposure to securities with relatively strong recent performance subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid stocks. Securities with relatively strong recent past performance may be identified by measures such as performance over different time periods. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities issued by U.S. companies.
Invest in Vanguard U.S. Momentum Factor ETF (VFMO)
Historical Stock Data for Vanguard U.S. Momentum Factor ETF (VFMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $154.43 | $154.43 | $150.56 | $151.36 | $151.36 | 22,920 |
| 2025-03-27 | $156.02 | $156.64 | $154.43 | $154.70 | $154.70 | 32,845 |
| 2025-03-26 | $159.86 | $160.01 | $155.82 | $156.57 | $156.57 | 33,776 |
| 2025-03-25 | $159.94 | $160.19 | $159.01 | $159.66 | $159.66 | 18,873 |
| 2025-03-24 | $157.97 | $160.17 | $157.97 | $159.71 | $159.71 | 41,619 |
| 2025-03-21 | $153.29 | $155.27 | $153.29 | $155.26 | $155.26 | 46,100 |
| 2025-03-20 | $154.30 | $157.02 | $154.30 | $155.27 | $155.27 | 45,296 |
| 2025-03-19 | $153.12 | $156.94 | $152.46 | $155.89 | $155.89 | 39,305 |
| 2025-03-18 | $153.70 | $153.70 | $151.71 | $152.47 | $152.47 | 36,437 |
| 2025-03-17 | $152.42 | $155.43 | $152.42 | $154.76 | $154.76 | 66,259 |
| 2025-03-14 | $149.80 | $152.60 | $149.67 | $152.54 | $152.54 | 43,235 |
| 2025-03-13 | $150.77 | $150.77 | $146.49 | $147.57 | $147.57 | 36,487 |
| 2025-03-12 | $151.45 | $152.69 | $148.99 | $150.92 | $150.92 | 46,429 |
| 2025-03-11 | $147.55 | $150.49 | $146.77 | $148.73 | $148.73 | 53,008 |
| 2025-03-10 | $150.78 | $150.78 | $145.65 | $147.38 | $147.38 | 83,813 |
| 2025-03-07 | $153.40 | $154.41 | $149.07 | $153.72 | $153.72 | 78,983 |
| 2025-03-06 | $156.83 | $158.00 | $153.15 | $153.93 | $153.93 | 47,751 |
| 2025-03-05 | $157.96 | $160.06 | $156.63 | $159.81 | $159.81 | 42,598 |
| 2025-03-04 | $158.87 | $160.81 | $154.67 | $157.91 | $157.91 | 73,021 |
| 2025-03-03 | $166.62 | $166.95 | $159.95 | $161.02 | $161.02 | 64,911 |
| 2025-02-28 | $161.64 | $165.31 | $161.63 | $165.31 | $165.31 | 33,775 |
| 2025-02-27 | $166.02 | $166.11 | $162.17 | $162.32 | $162.32 | 34,580 |
| 2025-02-26 | $164.33 | $166.90 | $164.25 | $165.07 | $165.07 | 25,565 |
| 2025-02-25 | $164.79 | $164.79 | $161.00 | $163.30 | $163.30 | 59,799 |
| 2025-02-24 | $167.66 | $167.66 | $163.54 | $165.00 | $165.00 | 102,911 |
| 2025-02-21 | $173.18 | $173.18 | $166.63 | $167.04 | $167.04 | 71,924 |
| 2025-02-20 | $175.14 | $175.14 | $171.00 | $172.81 | $172.81 | 83,095 |
| 2025-02-19 | $175.80 | $176.13 | $174.60 | $175.54 | $175.54 | 119,491 |
| 2025-02-18 | $176.34 | $176.65 | $175.28 | $176.39 | $176.39 | 60,980 |
| 2025-02-14 | $175.62 | $175.87 | $174.80 | $175.56 | $175.56 | 49,024 |
| 2025-02-13 | $174.39 | $175.44 | $173.25 | $175.44 | $175.44 | 45,168 |
| 2025-02-12 | $171.67 | $173.39 | $171.27 | $173.10 | $173.10 | 68,965 |
| 2025-02-11 | $174.85 | $174.85 | $173.07 | $173.66 | $173.66 | 45,701 |
| 2025-02-10 | $176.54 | $176.54 | $174.80 | $175.80 | $175.80 | 76,346 |
| 2025-02-07 | $176.98 | $177.31 | $174.67 | $175.08 | $175.08 | 83,697 |
| 2025-02-06 | $176.96 | $177.22 | $175.12 | $176.21 | $176.21 | 91,173 |
| 2025-02-05 | $174.04 | $175.84 | $173.78 | $175.83 | $175.83 | 45,573 |
| 2025-02-04 | $172.30 | $173.45 | $172.28 | $173.40 | $173.40 | 26,671 |
| 2025-02-03 | $168.28 | $172.25 | $167.80 | $171.38 | $171.38 | 64,205 |
| 2025-01-31 | $174.63 | $175.52 | $172.22 | $172.72 | $172.72 | 122,105 |
| 2025-01-30 | $173.52 | $174.71 | $172.89 | $173.98 | $173.98 | 37,428 |
| 2025-01-29 | $171.76 | $172.60 | $170.43 | $171.61 | $171.61 | 41,613 |
| 2025-01-28 | $170.41 | $171.62 | $168.83 | $171.45 | $171.45 | 40,485 |
| 2025-01-27 | $170.91 | $171.46 | $168.28 | $169.58 | $169.58 | 62,702 |
| 2025-01-24 | $175.24 | $175.78 | $174.22 | $174.64 | $174.64 | 53,691 |
| 2025-01-23 | $173.91 | $175.13 | $173.50 | $175.13 | $175.13 | 57,588 |
| 2025-01-22 | $174.84 | $175.04 | $173.84 | $174.34 | $174.34 | 73,565 |
| 2025-01-21 | $171.78 | $173.95 | $171.31 | $173.95 | $173.95 | 109,318 |
| 2025-01-17 | $170.44 | $170.83 | $169.94 | $170.23 | $170.23 | 215,272 |
| 2025-01-16 | $168.59 | $169.45 | $168.40 | $169.03 | $169.03 | 57,050 |
| 2025-01-15 | $167.70 | $168.65 | $167.12 | $168.16 | $168.16 | 45,434 |
| 2025-01-14 | $163.63 | $164.75 | $162.88 | $164.18 | $164.18 | 27,221 |
| 2025-01-13 | $160.47 | $162.05 | $159.88 | $161.96 | $161.96 | 49,401 |
| 2025-01-10 | $164.09 | $164.09 | $161.61 | $162.20 | $162.20 | 61,406 |
| 2025-01-08 | $165.25 | $166.06 | $163.64 | $165.96 | $165.96 | 39,178 |
| 2025-01-07 | $169.11 | $169.11 | $165.08 | $165.86 | $165.86 | 40,948 |
| 2025-01-06 | $169.43 | $169.43 | $167.74 | $168.26 | $168.26 | 51,229 |
| 2025-01-03 | $165.88 | $167.96 | $165.75 | $167.96 | $167.96 | 27,402 |
| 2025-01-02 | $165.84 | $166.34 | $163.93 | $165.16 | $165.16 | 33,054 |
| 2024-12-31 | $165.89 | $165.89 | $163.73 | $164.37 | $164.37 | 42,885 |
| 2024-12-30 | $165.09 | $165.91 | $163.00 | $165.02 | $165.02 | 45,877 |
| 2024-12-27 | $168.33 | $168.33 | $165.40 | $166.82 | $166.82 | 40,081 |
| 2024-12-26 | $167.77 | $169.41 | $167.18 | $169.28 | $169.28 | 24,618 |
| 2024-12-24 | $167.10 | $168.13 | $166.50 | $168.13 | $168.13 | 25,951 |
| 2024-12-23 | $166.70 | $166.70 | $164.49 | $166.52 | $166.52 | 49,560 |
| 2024-12-20 | $163.37 | $167.92 | $163.00 | $166.90 | $166.46 | 37,760 |
| 2024-12-19 | $166.40 | $167.32 | $164.10 | $164.38 | $163.94 | 65,481 |
| 2024-12-18 | $171.55 | $171.90 | $163.51 | $164.20 | $163.76 | 67,267 |
| 2024-12-17 | $172.90 | $172.90 | $170.61 | $171.09 | $170.64 | 114,171 |
| 2024-12-16 | $172.63 | $173.94 | $172.00 | $173.63 | $173.17 | 61,534 |
| 2024-12-13 | $172.54 | $172.99 | $171.41 | $172.13 | $171.67 | 31,945 |
| 2024-12-12 | $173.86 | $173.92 | $172.20 | $172.37 | $171.91 | 36,733 |
| 2024-12-11 | $173.81 | $174.61 | $173.23 | $174.09 | $173.63 | 28,427 |
| 2024-12-10 | $173.74 | $173.98 | $172.07 | $172.44 | $171.98 | 63,894 |
| 2024-12-09 | $178.15 | $178.15 | $173.34 | $173.42 | $172.96 | 46,715 |
| 2024-12-06 | $177.75 | $177.86 | $177.03 | $177.55 | $177.08 | 54,207 |
| 2024-12-05 | $178.06 | $178.07 | $176.81 | $176.83 | $176.36 | 42,686 |
| 2024-12-04 | $177.27 | $177.85 | $176.53 | $177.85 | $177.38 | 103,234 |
| 2024-12-03 | $177.57 | $179.37 | $176.22 | $176.74 | $176.27 | 42,127 |
| 2024-12-02 | $178.95 | $179.45 | $176.93 | $177.13 | $176.66 | 74,458 |
| 2024-11-29 | $177.91 | $179.03 | $177.91 | $178.14 | $177.67 | 33,584 |
| 2024-11-27 | $179.09 | $179.35 | $177.22 | $177.60 | $177.13 | 56,909 |
| 2024-11-26 | $178.27 | $178.48 | $177.44 | $178.39 | $177.92 | 91,407 |
| 2024-11-25 | $179.02 | $179.56 | $177.42 | $177.98 | $177.51 | 82,778 |
| 2024-11-22 | $175.38 | $177.17 | $175.29 | $177.06 | $177.06 | 58,064 |
| 2024-11-21 | $173.71 | $175.35 | $172.65 | $174.69 | $174.69 | 52,020 |
| 2024-11-20 | $172.76 | $172.76 | $170.91 | $172.46 | $172.46 | 30,295 |
| 2024-11-19 | $169.42 | $172.34 | $169.04 | $172.34 | $172.34 | 38,235 |
| 2024-11-18 | $170.12 | $171.03 | $168.97 | $170.41 | $170.41 | 101,147 |
| 2024-11-15 | $170.81 | $170.81 | $168.57 | $169.44 | $169.44 | 165,343 |
| 2024-11-14 | $174.33 | $174.33 | $170.95 | $171.26 | $171.26 | 36,220 |
| 2024-11-13 | $175.75 | $176.44 | $173.62 | $173.77 | $173.77 | 186,830 |
| 2024-11-12 | $176.44 | $176.74 | $173.49 | $174.70 | $174.70 | 96,037 |
| 2024-11-11 | $176.72 | $177.25 | $176.08 | $176.86 | $176.86 | 123,469 |
| 2024-11-08 | $172.36 | $175.12 | $172.11 | $175.08 | $175.08 | 53,000 |
| 2024-11-07 | $172.09 | $172.51 | $171.28 | $172.16 | $172.16 | 66,729 |
| 2024-11-06 | $170.61 | $171.32 | $168.05 | $171.04 | $171.04 | 56,792 |
| 2024-11-05 | $162.22 | $164.82 | $162.22 | $164.82 | $164.82 | 30,593 |
| 2024-11-04 | $161.39 | $162.62 | $160.95 | $161.60 | $161.60 | 25,645 |
| 2024-11-01 | $162.23 | $162.51 | $161.10 | $161.42 | $161.42 | 24,158 |
| 2024-10-31 | $163.06 | $163.38 | $161.08 | $161.91 | $161.91 | 19,902 |
| 2024-10-30 | $163.97 | $164.83 | $163.27 | $163.97 | $163.97 | 23,334 |
| 2024-10-29 | $163.81 | $164.44 | $163.01 | $164.44 | $164.44 | 20,028 |
| 2024-10-28 | $163.78 | $164.39 | $163.56 | $164.22 | $164.22 | 18,049 |
| 2024-10-25 | $163.87 | $163.93 | $162.17 | $162.24 | $162.24 | 23,145 |
| 2024-10-24 | $164.15 | $164.15 | $162.34 | $163.10 | $163.10 | 18,321 |
| 2024-10-23 | $164.20 | $164.20 | $161.75 | $163.20 | $163.20 | 76,019 |
| 2024-10-22 | $164.59 | $164.60 | $163.67 | $164.58 | $164.58 | 22,888 |
| 2024-10-21 | $166.71 | $166.71 | $164.70 | $165.30 | $165.30 | 27,605 |
| 2024-10-18 | $166.65 | $166.78 | $166.20 | $166.75 | $166.75 | 25,271 |
| 2024-10-17 | $167.54 | $167.54 | $165.90 | $165.90 | $165.90 | 30,049 |
| 2024-10-16 | $165.27 | $166.72 | $165.27 | $166.52 | $166.52 | 27,950 |
| 2024-10-15 | $165.60 | $165.67 | $164.24 | $165.35 | $165.35 | 27,816 |
| 2024-10-14 | $164.92 | $165.49 | $164.23 | $165.42 | $165.42 | 21,501 |
| 2024-10-11 | $161.11 | $164.19 | $161.11 | $164.19 | $164.19 | 17,896 |
| 2024-10-10 | $161.53 | $161.53 | $160.06 | $161.12 | $161.12 | 18,289 |
| 2024-10-09 | $161.27 | $162.34 | $159.98 | $161.80 | $161.80 | 28,510 |
| 2024-10-08 | $160.22 | $161.20 | $160.06 | $161.16 | $161.16 | 18,424 |
| 2024-10-07 | $161.18 | $161.49 | $158.97 | $159.65 | $159.65 | 22,708 |
| 2024-10-04 | $161.04 | $161.17 | $159.75 | $161.17 | $161.17 | 21,518 |
| 2024-10-03 | $158.97 | $159.77 | $158.46 | $159.11 | $159.11 | 29,427 |
| 2024-10-02 | $159.19 | $160.15 | $158.44 | $160.07 | $160.07 | 18,786 |
| 2024-10-01 | $160.68 | $160.68 | $158.32 | $159.47 | $159.47 | 19,841 |
| 2024-09-30 | $160.08 | $160.95 | $159.00 | $160.95 | $160.95 | 22,709 |
| 2024-09-27 | $160.89 | $160.89 | $159.79 | $160.05 | $160.05 | 12,514 |
| 2024-09-26 | $161.68 | $161.68 | $159.76 | $160.29 | $160.29 | 18,704 |
| 2024-09-25 | $160.62 | $160.96 | $159.68 | $159.89 | $159.62 | 26,049 |
| 2024-09-24 | $161.45 | $161.45 | $159.32 | $160.74 | $160.47 | 12,975 |
| 2024-09-23 | $161.33 | $161.49 | $160.00 | $160.36 | $160.09 | 29,445 |
| 2024-09-20 | $160.45 | $160.90 | $159.83 | $160.52 | $160.25 | 22,434 |
| 2024-09-19 | $161.45 | $161.61 | $159.77 | $161.48 | $161.21 | 33,579 |
| 2024-09-18 | $157.83 | $160.06 | $157.53 | $157.71 | $157.44 | 27,542 |
| 2024-09-17 | $158.00 | $158.84 | $157.14 | $157.73 | $157.46 | 21,558 |
| 2024-09-16 | $157.00 | $157.41 | $156.53 | $157.27 | $157.00 | 18,655 |
| 2024-09-13 | $155.10 | $157.13 | $155.10 | $156.72 | $156.45 | 29,944 |
| 2024-09-12 | $152.56 | $154.52 | $152.28 | $154.17 | $153.91 | 18,216 |
| 2024-09-11 | $149.84 | $152.12 | $147.40 | $151.86 | $151.60 | 23,079 |
| 2024-09-10 | $151.05 | $151.05 | $148.58 | $150.48 | $150.22 | 17,177 |
| 2024-09-09 | $149.57 | $151.50 | $149.57 | $150.58 | $150.33 | 16,959 |
| 2024-09-06 | $151.58 | $152.32 | $147.83 | $148.12 | $148.12 | 41,622 |
| 2024-09-05 | $152.69 | $152.69 | $150.85 | $151.52 | $151.52 | 30,607 |
| 2024-09-04 | $151.82 | $153.60 | $151.69 | $152.46 | $152.46 | 26,879 |
| 2024-09-03 | $156.91 | $157.00 | $152.22 | $152.92 | $152.92 | 22,411 |
| 2024-08-30 | $157.31 | $158.32 | $156.11 | $158.32 | $158.32 | 15,221 |
| 2024-08-29 | $156.87 | $158.20 | $156.41 | $156.43 | $156.43 | 17,525 |
| 2024-08-28 | $156.97 | $157.16 | $155.37 | $156.39 | $156.39 | 12,684 |
| 2024-08-27 | $156.98 | $157.76 | $154.82 | $157.76 | $157.76 | 12,906 |
| 2024-08-26 | $158.85 | $158.87 | $157.48 | $157.82 | $157.82 | 115,344 |
| 2024-08-23 | $156.28 | $158.55 | $156.28 | $158.55 | $158.55 | 15,564 |
| 2024-08-22 | $156.95 | $157.15 | $154.97 | $155.17 | $155.17 | 17,178 |
| 2024-08-21 | $155.71 | $157.59 | $155.00 | $156.73 | $156.73 | 18,126 |
| 2024-08-20 | $156.12 | $156.53 | $154.23 | $154.88 | $154.88 | 29,087 |
| 2024-08-19 | $154.85 | $156.20 | $154.11 | $156.20 | $156.20 | 26,837 |
| 2024-08-16 | $153.72 | $154.75 | $153.56 | $154.55 | $154.55 | 21,721 |
| 2024-08-15 | $152.81 | $154.74 | $152.56 | $154.23 | $154.23 | 47,057 |
| 2024-08-14 | $150.74 | $150.78 | $149.54 | $150.54 | $150.54 | 25,503 |
| 2024-08-13 | $148.55 | $150.00 | $147.75 | $149.78 | $149.78 | 27,434 |
| 2024-08-12 | $148.09 | $148.39 | $146.81 | $147.32 | $147.32 | 30,919 |
| 2024-08-09 | $146.69 | $147.85 | $146.43 | $147.73 | $147.73 | 27,881 |
| 2024-08-08 | $144.07 | $146.69 | $143.01 | $146.69 | $146.69 | 24,655 |
| 2024-08-07 | $146.59 | $146.59 | $141.67 | $142.00 | $142.00 | 25,782 |
| 2024-08-06 | $143.00 | $146.13 | $141.97 | $144.23 | $144.23 | 18,434 |
| 2024-08-05 | $141.12 | $142.99 | $134.72 | $141.31 | $141.31 | 48,388 |
| 2024-08-02 | $147.64 | $150.19 | $144.18 | $145.18 | $145.18 | 64,948 |
| 2024-08-01 | $156.54 | $156.54 | $150.20 | $151.83 | $151.83 | 25,637 |
| 2024-07-31 | $155.77 | $157.44 | $154.80 | $155.98 | $155.98 | 17,483 |
| 2024-07-30 | $154.48 | $155.56 | $152.24 | $152.95 | $152.95 | 15,731 |
| 2024-07-29 | $155.95 | $155.95 | $153.54 | $153.94 | $153.94 | 19,511 |
| 2024-07-26 | $154.68 | $155.47 | $153.99 | $155.31 | $155.31 | 22,956 |
| 2024-07-25 | $152.96 | $154.95 | $151.17 | $152.34 | $152.34 | 22,659 |
| 2024-07-24 | $155.52 | $156.58 | $152.53 | $152.57 | $152.57 | 20,604 |
| 2024-07-23 | $156.55 | $158.04 | $155.84 | $157.24 | $157.24 | 42,230 |
| 2024-07-22 | $154.56 | $156.66 | $154.11 | $156.50 | $156.50 | 23,067 |
| 2024-07-19 | $154.33 | $154.88 | $153.36 | $153.74 | $153.74 | 16,872 |
| 2024-07-18 | $156.63 | $157.57 | $153.55 | $154.30 | $154.30 | 46,488 |
| 2024-07-17 | $158.63 | $159.80 | $156.09 | $156.13 | $156.13 | 42,048 |
| 2024-07-16 | $158.67 | $160.95 | $158.67 | $160.90 | $160.90 | 53,755 |
| 2024-07-15 | $156.56 | $158.30 | $156.08 | $157.57 | $157.57 | 40,392 |
| 2024-07-12 | $155.02 | $156.10 | $154.69 | $155.11 | $155.11 | 32,511 |
| 2024-07-11 | $153.37 | $154.47 | $153.37 | $154.25 | $154.25 | 35,476 |
| 2024-07-10 | $151.44 | $152.10 | $150.78 | $152.10 | $152.10 | 20,134 |
| 2024-07-09 | $151.28 | $151.77 | $150.61 | $150.67 | $150.67 | 35,235 |
| 2024-07-08 | $150.90 | $151.50 | $150.66 | $150.85 | $150.85 | 25,806 |
| 2024-07-05 | $151.05 | $151.05 | $149.38 | $150.35 | $150.35 | 22,091 |
| 2024-07-03 | $150.04 | $151.26 | $150.00 | $150.87 | $150.87 | 17,680 |
| 2024-07-02 | $149.59 | $150.24 | $149.58 | $150.03 | $150.03 | 18,859 |
| 2024-07-01 | $151.00 | $151.00 | $149.02 | $150.34 | $150.34 | 27,567 |
| 2024-06-28 | $150.62 | $151.38 | $149.89 | $150.20 | $150.20 | 22,699 |
| 2024-06-27 | $149.32 | $149.86 | $149.04 | $149.82 | $149.82 | 16,430 |
| 2024-06-26 | $149.34 | $149.70 | $148.88 | $149.45 | $149.14 | 17,653 |
| 2024-06-25 | $150.22 | $150.22 | $149.50 | $150.15 | $149.83 | 23,152 |
| 2024-06-24 | $150.27 | $150.85 | $149.71 | $150.03 | $149.71 | 21,806 |
| 2024-06-21 | $150.07 | $150.07 | $148.54 | $149.89 | $149.89 | 22,882 |
| 2024-06-20 | $151.22 | $152.00 | $149.33 | $150.07 | $150.07 | 33,999 |
| 2024-06-18 | $150.58 | $151.57 | $150.47 | $151.57 | $151.57 | 21,640 |
| 2024-06-17 | $148.70 | $150.75 | $148.53 | $150.58 | $150.58 | 36,909 |
| 2024-06-14 | $149.68 | $149.68 | $148.31 | $148.98 | $148.98 | 30,158 |
| 2024-06-13 | $151.32 | $151.73 | $149.37 | $150.69 | $150.69 | 30,596 |
| 2024-06-12 | $151.59 | $152.33 | $150.74 | $150.78 | $150.78 | 35,193 |
| 2024-06-11 | $148.65 | $148.80 | $147.32 | $148.42 | $148.42 | 22,886 |
| 2024-06-10 | $147.55 | $149.56 | $147.55 | $149.49 | $149.49 | 33,642 |
| 2024-06-07 | $148.07 | $149.13 | $147.79 | $148.31 | $148.31 | 26,407 |
| 2024-06-06 | $150.40 | $150.81 | $148.91 | $149.12 | $149.12 | 24,454 |
| 2024-06-05 | $148.12 | $150.50 | $147.80 | $150.50 | $150.50 | 31,005 |
| 2024-06-04 | $148.09 | $148.39 | $146.82 | $147.24 | $147.24 | 22,089 |
| 2024-06-03 | $150.92 | $150.92 | $147.95 | $149.08 | $149.08 | 17,567 |
| 2024-05-31 | $150.36 | $150.88 | $147.73 | $150.03 | $150.03 | 106,642 |
| 2024-05-30 | $148.64 | $149.68 | $148.27 | $149.54 | $149.54 | 22,297 |
| 2024-05-29 | $148.29 | $149.15 | $148.29 | $148.39 | $148.39 | 21,281 |
| 2024-05-28 | $151.30 | $151.30 | $149.33 | $150.42 | $150.42 | 35,683 |
| 2024-05-24 | $149.44 | $150.83 | $149.44 | $150.57 | $150.57 | 20,002 |
| 2024-05-23 | $151.31 | $151.31 | $148.31 | $148.83 | $148.83 | 23,200 |
| 2024-05-22 | $151.82 | $151.82 | $149.61 | $150.34 | $150.34 | 21,211 |
| 2024-05-21 | $151.62 | $151.62 | $150.56 | $151.59 | $151.59 | 17,709 |
| 2024-05-20 | $150.94 | $151.76 | $150.66 | $151.57 | $151.57 | 42,433 |
| 2024-05-17 | $150.92 | $150.92 | $149.86 | $150.47 | $150.47 | 19,915 |
| 2024-05-16 | $152.32 | $152.32 | $150.40 | $150.42 | $150.42 | 31,432 |
| 2024-05-15 | $150.76 | $152.14 | $150.48 | $152.14 | $152.14 | 30,107 |
| 2024-05-14 | $148.48 | $149.36 | $148.23 | $149.28 | $149.28 | 16,560 |
| 2024-05-13 | $149.53 | $149.60 | $147.91 | $148.02 | $148.02 | 33,166 |
| 2024-05-10 | $150.15 | $150.22 | $148.43 | $148.72 | $148.72 | 41,320 |
| 2024-05-09 | $148.56 | $149.37 | $148.10 | $149.37 | $149.37 | 38,960 |
| 2024-05-08 | $148.13 | $148.56 | $147.58 | $148.48 | $148.48 | 18,654 |
| 2024-05-07 | $149.21 | $149.34 | $148.16 | $148.61 | $148.61 | 23,770 |
| 2024-05-06 | $147.56 | $148.70 | $147.15 | $148.70 | $148.70 | 52,799 |
| 2024-05-03 | $147.04 | $147.17 | $146.19 | $146.27 | $146.27 | 20,698 |
| 2024-05-02 | $143.94 | $144.51 | $142.01 | $144.40 | $144.40 | 61,241 |
| 2024-05-01 | $142.03 | $144.75 | $140.94 | $142.01 | $142.01 | 136,483 |
| 2024-04-30 | $144.10 | $144.43 | $141.76 | $141.87 | $141.87 | 24,328 |
| 2024-04-29 | $144.58 | $145.33 | $144.13 | $144.95 | $144.95 | 18,202 |
| 2024-04-26 | $143.51 | $144.53 | $143.03 | $144.32 | $144.32 | 18,793 |
| 2024-04-25 | $141.00 | $142.97 | $140.22 | $142.84 | $142.84 | 34,395 |
| 2024-04-24 | $144.51 | $144.71 | $142.13 | $143.31 | $143.31 | 27,028 |
| 2024-04-23 | $141.24 | $144.08 | $141.21 | $143.68 | $143.68 | 23,371 |
| 2024-04-22 | $139.40 | $141.27 | $138.81 | $140.20 | $140.20 | 20,855 |
| 2024-04-19 | $140.00 | $140.75 | $137.80 | $138.89 | $138.89 | 23,006 |
| 2024-04-18 | $141.75 | $142.56 | $140.11 | $140.23 | $140.23 | 32,251 |
| 2024-04-17 | $144.21 | $144.21 | $140.84 | $141.37 | $141.37 | 24,002 |
| 2024-04-16 | $143.38 | $143.68 | $142.14 | $143.30 | $143.30 | 24,437 |
| 2024-04-15 | $146.90 | $147.15 | $142.73 | $143.14 | $143.14 | 80,396 |
| 2024-04-12 | $147.52 | $148.15 | $144.81 | $145.58 | $145.58 | 33,772 |
| 2024-04-11 | $147.80 | $148.78 | $146.89 | $148.71 | $148.71 | 32,894 |
| 2024-04-10 | $146.80 | $147.95 | $146.12 | $146.94 | $146.94 | 47,292 |
| 2024-04-09 | $150.68 | $150.80 | $147.76 | $149.09 | $149.09 | 41,013 |
| 2024-04-08 | $151.03 | $151.03 | $149.50 | $150.13 | $150.13 | 43,599 |
| 2024-04-05 | $147.78 | $150.58 | $147.78 | $150.01 | $150.01 | 25,380 |
| 2024-04-04 | $151.14 | $151.82 | $147.51 | $147.76 | $147.76 | 32,217 |
| 2024-04-03 | $148.02 | $150.36 | $148.02 | $150.00 | $150.00 | 28,485 |
| 2024-04-02 | $149.00 | $149.00 | $147.91 | $148.87 | $148.87 | 18,590 |
| 2024-04-01 | $151.24 | $151.78 | $150.47 | $150.91 | $150.91 | 65,452 |
| 2024-03-28 | $151.48 | $152.03 | $151.00 | $151.28 | $151.28 | 37,494 |
| 2024-03-27 | $151.42 | $151.42 | $149.30 | $151.15 | $151.15 | 36,408 |
| 2024-03-26 | $151.20 | $151.57 | $149.75 | $150.06 | $150.06 | 42,020 |
| 2024-03-25 | $150.35 | $150.98 | $150.22 | $150.27 | $150.27 | 43,251 |
| 2024-03-22 | $151.40 | $151.40 | $149.93 | $150.33 | $150.33 | 26,962 |
| 2024-03-21 | $151.10 | $152.07 | $150.95 | $151.44 | $151.44 | 34,426 |
| 2024-03-20 | $147.20 | $149.76 | $146.90 | $149.55 | $149.40 | 33,955 |
| 2024-03-19 | $145.81 | $147.20 | $144.92 | $147.20 | $147.05 | 33,533 |
| 2024-03-18 | $146.59 | $146.95 | $146.13 | $146.23 | $146.08 | 13,214 |
| 2024-03-15 | $146.00 | $146.54 | $145.59 | $145.93 | $145.78 | 40,460 |
| 2024-03-14 | $148.56 | $148.56 | $145.57 | $146.47 | $146.32 | 31,270 |
| 2024-03-13 | $148.30 | $149.61 | $147.83 | $148.30 | $148.15 | 24,213 |
| 2024-03-12 | $146.82 | $148.10 | $145.80 | $148.10 | $147.95 | 22,731 |
| 2024-03-11 | $147.14 | $147.14 | $145.80 | $146.18 | $146.03 | 20,327 |
| 2024-03-08 | $150.18 | $151.33 | $147.30 | $148.22 | $148.07 | 43,360 |
| 2024-03-07 | $149.33 | $150.44 | $148.71 | $149.52 | $149.36 | 31,792 |
| 2024-03-06 | $148.72 | $148.86 | $147.37 | $148.26 | $148.11 | 24,986 |
| 2024-03-05 | $148.75 | $149.00 | $145.98 | $147.28 | $147.13 | 33,489 |
| 2024-03-04 | $149.88 | $150.23 | $149.01 | $149.18 | $149.02 | 48,701 |
| 2024-03-01 | $147.01 | $149.10 | $147.01 | $149.10 | $149.10 | 32,209 |
| 2024-02-29 | $146.38 | $147.24 | $145.87 | $146.50 | $146.50 | 28,166 |
| 2024-02-28 | $146.46 | $146.46 | $145.12 | $145.25 | $145.25 | 34,074 |
| 2024-02-27 | $146.65 | $146.65 | $145.69 | $146.38 | $146.38 | 23,656 |
| 2024-02-26 | $144.26 | $145.71 | $144.00 | $145.36 | $145.36 | 27,727 |
| 2024-02-23 | $143.85 | $144.26 | $142.77 | $143.69 | $143.69 | 12,673 |
| 2024-02-22 | $142.23 | $143.38 | $142.21 | $143.22 | $143.22 | 31,409 |
| 2024-02-21 | $140.05 | $140.18 | $138.64 | $139.68 | $139.68 | 19,921 |
| 2024-02-20 | $143.00 | $144.19 | $140.13 | $141.50 | $141.50 | 30,507 |
| 2024-02-16 | $144.07 | $144.44 | $142.87 | $143.09 | $143.09 | 27,780 |
| 2024-02-15 | $144.25 | $144.80 | $143.44 | $144.52 | $144.52 | 21,571 |
| 2024-02-14 | $142.17 | $143.23 | $141.85 | $143.23 | $143.23 | 9,776 |
| 2024-02-13 | $141.57 | $141.57 | $138.62 | $140.29 | $140.29 | 51,758 |
| 2024-02-12 | $143.17 | $144.10 | $142.98 | $143.76 | $143.76 | 39,904 |
| 2024-02-09 | $141.54 | $142.81 | $141.30 | $142.81 | $142.81 | 19,770 |
| 2024-02-08 | $139.39 | $140.84 | $139.35 | $140.75 | $140.75 | 16,098 |
| 2024-02-07 | $137.95 | $139.28 | $137.67 | $138.77 | $138.77 | 12,301 |
| 2024-02-06 | $138.48 | $138.48 | $136.74 | $137.37 | $137.37 | 12,222 |
| 2024-02-05 | $138.33 | $138.33 | $136.15 | $137.58 | $137.58 | 16,048 |
| 2024-02-02 | $136.58 | $138.32 | $136.48 | $138.22 | $138.22 | 73,103 |
| 2024-02-01 | $135.56 | $139.08 | $134.41 | $136.34 | $136.34 | 15,761 |
| 2024-01-31 | $135.60 | $136.54 | $134.07 | $134.18 | $134.18 | 13,115 |
| 2024-01-30 | $137.10 | $137.15 | $136.21 | $136.57 | $136.57 | 8,993 |
| 2024-01-29 | $135.21 | $136.85 | $135.21 | $136.85 | $136.85 | 12,343 |
| 2024-01-26 | $134.68 | $135.47 | $134.55 | $134.96 | $134.96 | 10,813 |
| 2024-01-25 | $135.30 | $135.30 | $134.02 | $134.06 | $134.06 | 10,540 |
| 2024-01-24 | $135.69 | $135.69 | $133.67 | $133.80 | $133.80 | 11,539 |
| 2024-01-23 | $134.69 | $134.69 | $133.16 | $133.81 | $133.81 | 9,421 |
| 2024-01-22 | $133.60 | $134.62 | $133.60 | $134.33 | $134.33 | 14,849 |
| 2024-01-19 | $130.55 | $132.58 | $130.55 | $132.58 | $132.58 | 10,923 |
| 2024-01-18 | $130.34 | $130.62 | $129.05 | $130.55 | $130.55 | 3,218 |
| 2024-01-17 | $128.81 | $129.27 | $128.11 | $129.27 | $129.27 | 18,463 |
| 2024-01-16 | $129.71 | $130.48 | $129.24 | $129.77 | $129.77 | 43,978 |
| 2024-01-12 | $130.41 | $130.50 | $129.77 | $130.24 | $130.24 | 9,579 |
| 2024-01-11 | $130.76 | $130.76 | $128.85 | $130.24 | $130.24 | 7,531 |
| 2024-01-10 | $130.00 | $130.40 | $128.87 | $129.95 | $129.95 | 16,012 |
| 2024-01-09 | $128.60 | $129.70 | $128.02 | $129.35 | $129.35 | 6,786 |
| 2024-01-08 | $126.98 | $129.94 | $126.98 | $129.94 | $129.94 | 15,054 |
| 2024-01-05 | $127.21 | $127.30 | $126.12 | $126.47 | $126.47 | 6,758 |
| 2024-01-04 | $126.35 | $127.75 | $126.35 | $126.46 | $126.46 | 11,278 |
| 2024-01-03 | $127.09 | $127.90 | $126.61 | $126.79 | $126.79 | 11,330 |
| 2024-01-02 | $130.84 | $130.84 | $128.25 | $129.12 | $129.12 | 22,416 |
| 2023-12-29 | $132.83 | $132.83 | $131.15 | $131.29 | $131.29 | 14,983 |
| 2023-12-28 | $133.11 | $133.11 | $132.55 | $132.74 | $132.74 | 12,041 |
| 2023-12-27 | $133.07 | $133.34 | $132.51 | $133.01 | $133.01 | 24,466 |
| 2023-12-26 | $131.73 | $132.89 | $131.73 | $132.62 | $132.62 | 5,912 |
| 2023-12-22 | $132.00 | $132.00 | $130.86 | $131.35 | $131.35 | 9,478 |
| 2023-12-21 | $130.62 | $130.84 | $129.79 | $130.84 | $130.84 | 10,407 |
| 2023-12-20 | $131.25 | $131.90 | $128.88 | $128.88 | $128.88 | 11,035 |
| 2023-12-19 | $130.40 | $131.33 | $130.40 | $131.33 | $131.33 | 8,874 |
| 2023-12-18 | $129.40 | $130.16 | $129.40 | $129.83 | $129.47 | 3,710 |
| 2023-12-15 | $129.12 | $129.82 | $128.38 | $129.09 | $129.09 | 12,732 |
| 2023-12-14 | $129.42 | $129.42 | $128.08 | $129.03 | $129.03 | 11,947 |
| 2023-12-13 | $125.35 | $127.48 | $124.87 | $127.48 | $127.48 | 16,273 |
| 2023-12-12 | $124.07 | $125.49 | $123.80 | $125.33 | $125.33 | 8,208 |
| 2023-12-11 | $123.88 | $124.72 | $123.88 | $124.59 | $124.59 | 4,208 |
| 2023-12-08 | $122.41 | $124.01 | $122.41 | $123.76 | $123.76 | 11,667 |
| 2023-12-07 | $121.71 | $122.43 | $121.68 | $122.36 | $122.36 | 6,809 |
| 2023-12-06 | $122.62 | $122.74 | $121.15 | $121.22 | $121.22 | 12,714 |
| 2023-12-05 | $122.05 | $122.24 | $121.89 | $122.15 | $122.15 | 20,825 |
| 2023-12-04 | $122.65 | $122.94 | $122.24 | $122.86 | $122.86 | 9,277 |
| 2023-12-01 | $119.64 | $122.57 | $119.64 | $122.56 | $122.56 | 11,231 |
| 2023-11-30 | $119.71 | $120.43 | $119.63 | $120.43 | $120.43 | 7,268 |
| 2023-11-29 | $120.00 | $120.70 | $119.58 | $119.64 | $119.64 | 15,926 |
| 2023-11-28 | $119.36 | $119.77 | $118.90 | $119.07 | $119.07 | 6,673 |
| 2023-11-27 | $119.71 | $120.24 | $119.63 | $119.90 | $119.90 | 8,521 |
| 2023-11-24 | $119.57 | $120.03 | $119.57 | $119.90 | $119.90 | 2,115 |
| 2023-11-22 | $119.36 | $119.66 | $118.76 | $119.12 | $119.12 | 17,754 |
| 2023-11-21 | $119.88 | $119.88 | $118.68 | $118.72 | $118.72 | 5,423 |
| 2023-11-20 | $118.48 | $119.64 | $118.48 | $119.53 | $119.53 | 5,429 |
| 2023-11-17 | $118.49 | $118.63 | $118.34 | $118.61 | $118.61 | 4,720 |
| 2023-11-16 | $118.10 | $118.10 | $116.80 | $117.24 | $117.24 | 8,148 |
| 2023-11-15 | $118.45 | $118.87 | $118.15 | $118.15 | $118.15 | 4,101 |
| 2023-11-14 | $117.38 | $118.31 | $117.38 | $118.29 | $118.29 | 14,629 |
| 2023-11-13 | $113.99 | $114.84 | $113.99 | $114.69 | $114.69 | 6,895 |
| 2023-11-10 | $112.85 | $114.61 | $112.78 | $114.46 | $114.46 | 6,027 |
| 2023-11-09 | $113.98 | $113.98 | $112.15 | $112.29 | $112.29 | 10,266 |
| 2023-11-08 | $113.86 | $114.19 | $113.03 | $113.41 | $113.41 | 14,690 |
| 2023-11-07 | $112.78 | $113.73 | $112.78 | $113.55 | $113.55 | 5,499 |
| 2023-11-06 | $113.22 | $113.22 | $112.68 | $112.97 | $112.97 | 2,316 |
| 2023-11-03 | $112.72 | $114.27 | $112.72 | $113.68 | $113.68 | 6,809 |
| 2023-11-02 | $110.34 | $111.43 | $110.34 | $111.40 | $111.40 | 10,550 |
| 2023-11-01 | $107.80 | $109.34 | $107.80 | $109.25 | $109.25 | 13,060 |
| 2023-10-31 | $106.49 | $107.73 | $106.49 | $107.63 | $107.63 | 11,639 |
| 2023-10-30 | $106.50 | $107.05 | $105.89 | $106.64 | $106.64 | 12,081 |
| 2023-10-27 | $106.73 | $106.86 | $105.64 | $105.72 | $105.72 | 10,375 |
| 2023-10-26 | $106.81 | $107.33 | $105.99 | $106.27 | $106.27 | 10,843 |
| 2023-10-25 | $108.93 | $108.93 | $106.91 | $106.91 | $106.91 | 10,540 |
| 2023-10-24 | $109.13 | $109.42 | $108.75 | $109.42 | $109.42 | 3,675 |
| 2023-10-23 | $107.66 | $108.72 | $107.66 | $107.93 | $107.93 | 12,818 |
| 2023-10-20 | $109.00 | $109.05 | $107.95 | $108.14 | $108.14 | 15,412 |
| 2023-10-19 | $111.00 | $111.15 | $109.52 | $109.55 | $109.55 | 6,409 |
| 2023-10-18 | $111.85 | $112.25 | $110.85 | $110.85 | $110.85 | 30,998 |
| 2023-10-17 | $112.03 | $114.07 | $112.03 | $113.43 | $113.43 | 5,138 |
| 2023-10-16 | $112.06 | $112.87 | $112.05 | $112.70 | $112.70 | 14,124 |
| 2023-10-13 | $112.97 | $112.97 | $111.00 | $111.10 | $111.10 | 5,356 |
| 2023-10-12 | $113.80 | $114.17 | $112.00 | $112.64 | $112.64 | 37,954 |
| 2023-10-11 | $115.00 | $115.00 | $113.76 | $114.59 | $114.59 | 14,189 |
| 2023-10-10 | $114.21 | $115.38 | $114.21 | $114.63 | $114.63 | 5,611 |
| 2023-10-09 | $111.91 | $113.55 | $111.91 | $113.28 | $113.28 | 12,020 |
| 2023-10-06 | $110.05 | $113.15 | $110.05 | $112.55 | $112.55 | 13,450 |
| 2023-10-05 | $111.16 | $111.27 | $110.11 | $110.99 | $110.99 | 5,973 |
| 2023-10-04 | $110.01 | $111.38 | $109.86 | $111.30 | $111.30 | 6,523 |
| 2023-10-03 | $112.01 | $112.16 | $109.88 | $110.22 | $110.22 | 6,739 |
| 2023-10-02 | $113.19 | $113.46 | $112.22 | $112.55 | $112.55 | 12,463 |
| 2023-09-29 | $115.59 | $115.59 | $113.11 | $113.39 | $113.39 | 6,771 |
| 2023-09-28 | $112.48 | $114.64 | $112.48 | $114.15 | $114.15 | 11,376 |
| 2023-09-27 | $112.22 | $113.04 | $111.99 | $112.76 | $112.76 | 4,892 |
| 2023-09-26 | $112.39 | $112.94 | $111.46 | $111.55 | $111.55 | 6,878 |
| 2023-09-25 | $112.14 | $113.34 | $112.09 | $112.89 | $112.89 | 113,031 |
| 2023-09-22 | $112.94 | $113.25 | $112.58 | $112.64 | $112.64 | 3,737 |
| 2023-09-21 | $113.02 | $113.52 | $112.59 | $112.59 | $112.59 | 6,383 |
| 2023-09-20 | $116.48 | $116.75 | $115.09 | $115.09 | $114.93 | 5,854 |
| 2023-09-19 | $116.41 | $116.41 | $115.68 | $116.28 | $116.12 | 6,966 |
| 2023-09-18 | $116.32 | $117.16 | $116.32 | $116.64 | $116.48 | 14,206 |
| 2023-09-15 | $118.67 | $118.67 | $116.38 | $116.80 | $116.64 | 11,775 |
| 2023-09-14 | $119.14 | $119.14 | $118.46 | $118.71 | $118.55 | 11,297 |
| 2023-09-13 | $118.08 | $118.42 | $117.39 | $117.65 | $117.49 | 5,441 |
| 2023-09-12 | $119.66 | $119.78 | $118.33 | $118.47 | $118.31 | 3,629 |
| 2023-09-11 | $121.13 | $121.13 | $119.31 | $119.51 | $119.51 | 6,224 |
| 2023-09-08 | $118.91 | $119.44 | $118.86 | $118.90 | $118.90 | 4,510 |
| 2023-09-07 | $119.26 | $119.26 | $117.97 | $119.20 | $119.20 | 12,863 |
| 2023-09-06 | $120.29 | $120.29 | $119.62 | $120.08 | $120.08 | 5,560 |
| 2023-09-05 | $121.54 | $121.54 | $119.98 | $120.00 | $120.00 | 6,863 |
| 2023-09-01 | $122.30 | $122.30 | $121.35 | $121.82 | $121.82 | 8,322 |
| 2023-08-31 | $120.53 | $121.48 | $120.53 | $120.83 | $120.83 | 9,316 |
| 2023-08-30 | $119.98 | $120.95 | $119.98 | $120.70 | $120.70 | 3,831 |
| 2023-08-29 | $117.80 | $119.90 | $117.80 | $119.78 | $119.78 | 9,182 |
| 2023-08-28 | $117.35 | $117.85 | $117.25 | $117.45 | $117.45 | 5,682 |
| 2023-08-25 | $115.84 | $116.86 | $115.32 | $116.50 | $116.50 | 53,813 |
| 2023-08-24 | $118.80 | $118.80 | $115.85 | $115.85 | $115.85 | 11,760 |
| 2023-08-23 | $116.92 | $118.50 | $116.92 | $118.13 | $118.13 | 3,408 |
| 2023-08-22 | $116.68 | $116.68 | $116.05 | $116.47 | $116.47 | 8,414 |
| 2023-08-21 | $116.62 | $116.79 | $115.74 | $116.67 | $116.67 | 6,645 |
| 2023-08-18 | $115.00 | $116.14 | $114.58 | $115.94 | $115.94 | 10,401 |
| 2023-08-17 | $118.43 | $118.43 | $115.16 | $115.27 | $115.27 | 5,723 |
| 2023-08-16 | $119.24 | $119.24 | $117.63 | $117.63 | $117.63 | 3,287 |
| 2023-08-15 | $120.00 | $120.00 | $119.10 | $119.24 | $119.24 | 10,795 |
| 2023-08-14 | $119.12 | $120.35 | $118.93 | $120.35 | $120.35 | 31,592 |
| 2023-08-11 | $118.37 | $119.87 | $118.37 | $119.28 | $119.28 | 5,132 |
| 2023-08-10 | $120.73 | $120.73 | $119.09 | $119.59 | $119.59 | 6,455 |
| 2023-08-09 | $121.67 | $121.67 | $119.90 | $119.93 | $119.93 | 4,837 |
| 2023-08-08 | $121.41 | $121.41 | $120.34 | $121.26 | $121.26 | 16,090 |
| 2023-08-07 | $121.53 | $122.02 | $121.37 | $121.89 | $121.89 | 6,344 |
| 2023-08-04 | $122.12 | $123.21 | $121.53 | $121.53 | $121.53 | 4,143 |
| 2023-08-03 | $121.42 | $122.64 | $121.42 | $122.30 | $122.30 | 3,267 |
| 2023-08-02 | $125.14 | $125.14 | $122.47 | $122.64 | $122.64 | 3,973 |
| 2023-08-01 | $124.29 | $125.00 | $124.14 | $124.97 | $124.97 | 12,105 |
| 2023-07-31 | $124.51 | $125.17 | $124.50 | $125.15 | $125.15 | 7,965 |
| 2023-07-28 | $123.72 | $124.35 | $123.72 | $124.31 | $124.31 | 3,792 |
| 2023-07-27 | $123.79 | $123.80 | $122.01 | $122.01 | $122.01 | 5,495 |
| 2023-07-26 | $123.39 | $123.39 | $122.66 | $123.06 | $123.06 | 5,130 |
| 2023-07-25 | $122.86 | $123.91 | $122.86 | $123.31 | $123.31 | 17,616 |
| 2023-07-24 | $123.47 | $123.47 | $122.41 | $122.66 | $122.66 | 9,502 |
| 2023-07-21 | $123.63 | $123.63 | $122.91 | $123.02 | $123.02 | 8,630 |
| 2023-07-20 | $125.36 | $125.36 | $123.26 | $123.37 | $123.37 | 6,378 |
| 2023-07-19 | $126.33 | $126.33 | $124.69 | $125.14 | $125.14 | 6,116 |
| 2023-07-18 | $124.80 | $125.86 | $124.80 | $125.68 | $125.68 | 5,545 |
| 2023-07-17 | $123.92 | $125.10 | $123.39 | $124.88 | $124.88 | 5,516 |
| 2023-07-14 | $124.24 | $124.24 | $123.08 | $123.28 | $123.28 | 5,790 |
| 2023-07-13 | $123.88 | $124.28 | $123.40 | $124.10 | $124.10 | 4,500 |
| 2023-07-12 | $122.98 | $123.08 | $122.49 | $122.86 | $122.86 | 9,616 |
| 2023-07-11 | $121.50 | $121.84 | $121.14 | $121.84 | $121.84 | 17,002 |
| 2023-07-10 | $119.28 | $121.02 | $119.28 | $121.02 | $121.02 | 16,058 |
| 2023-07-07 | $118.02 | $119.81 | $118.02 | $118.85 | $118.85 | 15,465 |
| 2023-07-06 | $118.03 | $118.44 | $117.39 | $118.32 | $118.32 | 11,624 |
| 2023-07-05 | $120.90 | $120.90 | $120.04 | $120.07 | $120.07 | 4,877 |
| 2023-07-03 | $121.49 | $121.49 | $120.72 | $121.12 | $121.12 | 9,516 |
| 2023-06-30 | $121.00 | $121.72 | $121.00 | $121.24 | $121.24 | 5,775 |
| 2023-06-29 | $119.62 | $120.00 | $119.52 | $119.68 | $119.68 | 6,920 |
| 2023-06-28 | $119.62 | $119.62 | $118.43 | $119.12 | $119.12 | 5,961 |
| 2023-06-27 | $117.45 | $118.57 | $117.45 | $118.34 | $118.34 | 4,182 |
| 2023-06-26 | $117.49 | $118.20 | $116.85 | $116.95 | $116.95 | 15,870 |
| 2023-06-23 | $118.00 | $118.04 | $117.42 | $117.48 | $117.48 | 4,587 |
| 2023-06-22 | $118.62 | $119.26 | $118.12 | $119.02 | $118.73 | 8,433 |
| 2023-06-21 | $119.39 | $119.70 | $118.93 | $119.13 | $118.84 | 5,092 |
| 2023-06-20 | $118.48 | $119.22 | $118.44 | $119.21 | $118.92 | 10,643 |
| 2023-06-16 | $120.55 | $120.55 | $119.21 | $119.40 | $119.40 | 76,361 |
| 2023-06-15 | $119.52 | $120.38 | $119.42 | $120.16 | $120.16 | 3,278 |
| 2023-06-14 | $120.15 | $120.15 | $118.57 | $119.08 | $119.08 | 6,913 |
| 2023-06-13 | $118.64 | $119.87 | $118.64 | $119.69 | $119.69 | 9,650 |
| 2023-06-12 | $117.70 | $118.44 | $117.70 | $118.27 | $118.27 | 12,068 |
| 2023-06-09 | $117.70 | $117.70 | $116.98 | $117.10 | $117.10 | 3,738 |
| 2023-06-08 | $116.31 | $117.56 | $116.31 | $117.33 | $117.33 | 37,179 |
| 2023-06-07 | $116.96 | $117.70 | $116.70 | $116.93 | $116.93 | 16,837 |
| 2023-06-06 | $114.48 | $116.60 | $114.48 | $116.54 | $116.54 | 8,535 |
| 2023-06-05 | $116.34 | $116.34 | $114.97 | $115.22 | $115.22 | 8,700 |
| 2023-06-02 | $114.00 | $115.61 | $114.00 | $115.60 | $115.60 | 6,544 |
| 2023-06-01 | $113.54 | $113.54 | $111.99 | $113.06 | $113.06 | 6,735 |
| 2023-05-31 | $111.77 | $112.14 | $111.37 | $111.92 | $111.92 | 13,254 |
| 2023-05-30 | $113.17 | $113.90 | $112.45 | $112.98 | $112.98 | 8,097 |
| 2023-05-26 | $112.91 | $113.30 | $112.76 | $113.16 | $113.16 | 14,920 |
| 2023-05-25 | $111.69 | $112.24 | $111.36 | $111.91 | $111.91 | 6,380 |
| 2023-05-24 | $111.82 | $111.82 | $110.77 | $111.14 | $111.14 | 7,009 |
| 2023-05-23 | $113.57 | $113.69 | $111.95 | $112.07 | $112.07 | 20,078 |
| 2023-05-22 | $113.96 | $114.09 | $113.55 | $113.62 | $113.62 | 5,422 |
| 2023-05-19 | $114.02 | $114.02 | $113.01 | $113.32 | $113.32 | 9,686 |
| 2023-05-18 | $113.39 | $113.87 | $112.81 | $113.87 | $113.87 | 6,116 |
| 2023-05-17 | $111.14 | $112.83 | $111.14 | $112.63 | $112.63 | 7,527 |
| 2023-05-16 | $111.12 | $111.73 | $110.95 | $111.13 | $111.13 | 14,275 |
| 2023-05-15 | $111.33 | $112.53 | $111.33 | $112.43 | $112.43 | 8,702 |
| 2023-05-12 | $111.67 | $111.77 | $110.65 | $111.21 | $111.21 | 10,078 |
| 2023-05-11 | $110.86 | $111.67 | $110.71 | $111.29 | $111.29 | 6,650 |
| 2023-05-10 | $112.96 | $112.96 | $111.16 | $111.81 | $111.81 | 26,473 |
| 2023-05-09 | $111.00 | $111.72 | $110.94 | $111.39 | $111.39 | 9,142 |
| 2023-05-08 | $111.22 | $111.56 | $110.94 | $111.35 | $111.35 | 10,198 |
| 2023-05-05 | $110.57 | $111.59 | $110.57 | $111.18 | $111.18 | 3,931 |
| 2023-05-04 | $109.39 | $109.55 | $108.75 | $109.05 | $109.05 | 7,035 |
| 2023-05-03 | $111.31 | $111.85 | $110.61 | $110.61 | $110.61 | 13,724 |
| 2023-05-02 | $111.19 | $111.19 | $109.80 | $110.76 | $110.76 | 30,821 |
| 2023-05-01 | $111.00 | $112.34 | $111.00 | $112.04 | $112.04 | 6,533 |
| 2023-04-28 | $110.72 | $111.50 | $110.72 | $111.44 | $111.44 | 8,545 |
| 2023-04-27 | $109.61 | $110.64 | $109.00 | $110.50 | $110.50 | 5,951 |
| 2023-04-26 | $110.82 | $110.82 | $109.56 | $109.62 | $109.62 | 5,776 |
| 2023-04-25 | $112.97 | $112.97 | $110.62 | $110.62 | $110.62 | 4,384 |
| 2023-04-24 | $112.51 | $113.02 | $112.51 | $112.98 | $112.98 | 5,830 |
| 2023-04-21 | $112.77 | $112.86 | $112.41 | $112.86 | $112.86 | 8,435 |
| 2023-04-20 | $112.76 | $113.41 | $112.61 | $112.85 | $112.85 | 6,504 |
| 2023-04-19 | $113.48 | $113.48 | $112.76 | $113.17 | $113.17 | 3,532 |
| 2023-04-18 | $113.60 | $113.60 | $113.02 | $113.30 | $113.30 | 12,745 |
| 2023-04-17 | $112.94 | $113.00 | $112.42 | $113.00 | $113.00 | 14,957 |
| 2023-04-14 | $112.39 | $113.13 | $111.48 | $112.10 | $112.10 | 21,273 |
| 2023-04-13 | $112.38 | $112.72 | $111.72 | $112.66 | $112.66 | 5,335 |
| 2023-04-12 | $112.02 | $112.38 | $111.33 | $111.43 | $111.43 | 17,851 |
| 2023-04-11 | $111.07 | $112.21 | $111.07 | $111.75 | $111.75 | 14,021 |
| 2023-04-10 | $109.88 | $111.09 | $109.88 | $110.92 | $110.92 | 9,886 |
| 2023-04-06 | $110.44 | $110.44 | $109.72 | $110.05 | $110.05 | 7,802 |
| 2023-04-05 | $110.97 | $110.97 | $109.59 | $110.25 | $110.25 | 7,006 |
| 2023-04-04 | $113.79 | $113.79 | $110.48 | $110.99 | $110.99 | 15,307 |
| 2023-04-03 | $114.00 | $114.00 | $112.62 | $113.27 | $113.27 | 11,018 |
| 2023-03-31 | $112.17 | $112.54 | $111.74 | $112.54 | $112.54 | 9,837 |
| 2023-03-30 | $111.86 | $111.86 | $110.50 | $110.91 | $110.91 | 7,967 |
| 2023-03-29 | $110.74 | $110.74 | $110.11 | $110.61 | $110.61 | 8,006 |
| 2023-03-28 | $109.22 | $109.71 | $108.95 | $109.43 | $109.43 | 9,492 |
| 2023-03-27 | $108.60 | $109.75 | $108.60 | $109.18 | $109.18 | 9,999 |
| 2023-03-24 | $106.75 | $108.17 | $106.22 | $107.74 | $107.74 | 17,914 |
| 2023-03-23 | $109.23 | $109.95 | $106.89 | $107.79 | $107.79 | 15,124 |
| 2023-03-22 | $111.26 | $111.26 | $108.68 | $108.68 | $108.33 | 5,930 |
| 2023-03-21 | $110.17 | $111.29 | $110.17 | $110.96 | $110.60 | 18,029 |
| 2023-03-20 | $107.45 | $109.27 | $107.45 | $108.84 | $108.48 | 39,626 |
| 2023-03-17 | $107.16 | $108.28 | $106.75 | $107.11 | $106.76 | 7,237 |
| 2023-03-16 | $107.31 | $109.75 | $106.73 | $109.38 | $109.02 | 14,163 |
| 2023-03-15 | $110.22 | $110.22 | $106.82 | $107.78 | $107.43 | 17,673 |
| 2023-03-14 | $112.33 | $112.33 | $109.94 | $110.92 | $110.92 | 11,184 |
| 2023-03-13 | $109.41 | $110.36 | $108.43 | $109.40 | $109.40 | 25,175 |
| 2023-03-10 | $112.61 | $112.61 | $110.24 | $110.58 | $110.58 | 9,962 |
| 2023-03-09 | $116.72 | $116.72 | $113.18 | $113.23 | $113.23 | 21,419 |
| 2023-03-08 | $116.14 | $116.19 | $115.31 | $116.03 | $116.03 | 5,285 |
| 2023-03-07 | $117.92 | $117.92 | $116.10 | $116.41 | $116.41 | 6,926 |
| 2023-03-06 | $118.61 | $118.61 | $117.45 | $117.69 | $117.69 | 11,436 |
| 2023-03-03 | $117.38 | $119.19 | $117.38 | $118.93 | $118.93 | 9,500 |
| 2023-03-02 | $115.72 | $117.35 | $115.72 | $117.35 | $117.35 | 4,679 |
| 2023-03-01 | $116.20 | $117.08 | $116.20 | $116.93 | $116.93 | 11,718 |
| 2023-02-28 | $117.20 | $117.20 | $115.90 | $115.90 | $115.90 | 7,303 |
| 2023-02-27 | $117.85 | $117.85 | $115.81 | $116.02 | $116.02 | 4,497 |
| 2023-02-24 | $115.10 | $115.80 | $114.78 | $115.48 | $115.48 | 11,498 |
| 2023-02-23 | $116.58 | $116.70 | $115.43 | $116.37 | $116.37 | 11,760 |
| 2023-02-22 | $116.12 | $116.35 | $115.34 | $115.66 | $115.66 | 10,064 |
| 2023-02-21 | $117.54 | $117.54 | $115.71 | $115.71 | $115.71 | 17,108 |
| 2023-02-17 | $118.66 | $118.66 | $117.57 | $118.10 | $118.10 | 16,567 |
| 2023-02-16 | $118.70 | $119.57 | $118.61 | $118.65 | $118.65 | 8,014 |
| 2023-02-15 | $119.26 | $119.52 | $118.04 | $119.52 | $119.52 | 7,666 |
| 2023-02-14 | $118.83 | $119.57 | $118.21 | $119.29 | $119.29 | 6,537 |
| 2023-02-13 | $118.68 | $119.15 | $117.98 | $119.09 | $119.09 | 12,770 |
| 2023-02-10 | $116.74 | $118.39 | $116.74 | $118.26 | $118.26 | 3,850 |
| 2023-02-09 | $118.81 | $118.81 | $116.83 | $117.06 | $117.06 | 14,279 |
| 2023-02-08 | $118.98 | $118.98 | $117.91 | $117.91 | $117.91 | 7,332 |
| 2023-02-07 | $118.00 | $119.06 | $116.85 | $119.06 | $119.06 | 11,299 |
| 2023-02-06 | $120.14 | $120.14 | $117.75 | $117.91 | $117.91 | 7,862 |
| 2023-02-03 | $117.93 | $119.71 | $117.93 | $118.56 | $118.56 | 6,857 |
| 2023-02-02 | $119.91 | $119.91 | $118.11 | $118.88 | $118.88 | 17,669 |
| 2023-02-01 | $118.77 | $119.88 | $117.54 | $119.26 | $119.26 | 40,168 |
| 2023-01-31 | $116.77 | $118.67 | $116.77 | $118.67 | $118.67 | 13,650 |
| 2023-01-30 | $117.98 | $118.19 | $116.85 | $116.85 | $116.85 | 21,198 |
| 2023-01-27 | $118.53 | $119.02 | $118.11 | $118.20 | $118.20 | 10,527 |
| 2023-01-26 | $118.73 | $118.73 | $117.59 | $118.45 | $118.45 | 11,457 |
| 2023-01-25 | $116.21 | $117.71 | $116.14 | $117.71 | $117.71 | 13,297 |
| 2023-01-24 | $117.16 | $117.65 | $116.50 | $117.54 | $117.54 | 20,876 |
| 2023-01-23 | $116.63 | $117.79 | $116.63 | $117.27 | $117.27 | 14,479 |
| 2023-01-20 | $115.62 | $116.51 | $115.50 | $116.50 | $116.50 | 13,190 |
| 2023-01-19 | $115.30 | $115.58 | $114.75 | $115.05 | $115.05 | 17,717 |
| 2023-01-18 | $118.62 | $118.74 | $115.96 | $116.00 | $116.00 | 6,872 |
| 2023-01-17 | $118.21 | $118.71 | $117.75 | $117.93 | $117.93 | 15,625 |
| 2023-01-13 | $117.17 | $118.23 | $117.17 | $118.15 | $118.15 | 11,470 |
| 2023-01-12 | $117.96 | $117.96 | $116.15 | $117.59 | $117.59 | 13,326 |
| 2023-01-11 | $116.10 | $116.13 | $115.61 | $116.13 | $116.13 | 7,600 |
| 2023-01-10 | $114.08 | $115.39 | $114.08 | $115.39 | $115.39 | 7,409 |
| 2023-01-09 | $115.23 | $115.50 | $113.98 | $114.02 | $114.02 | 18,390 |
| 2023-01-06 | $113.24 | $114.71 | $113.09 | $114.45 | $114.45 | 21,456 |
| 2023-01-05 | $111.79 | $112.57 | $111.76 | $112.20 | $112.20 | 9,362 |
| 2023-01-04 | $112.71 | $113.29 | $112.16 | $112.44 | $112.44 | 15,303 |
| 2023-01-03 | $114.77 | $114.77 | $111.61 | $112.12 | $112.12 | 32,118 |
| 2022-12-30 | $113.52 | $114.06 | $113.21 | $114.06 | $114.06 | 16,896 |
| 2022-12-29 | $112.57 | $114.33 | $112.57 | $114.05 | $114.05 | 21,815 |
| 2022-12-28 | $114.55 | $114.55 | $112.37 | $112.54 | $112.54 | 16,769 |
| 2022-12-27 | $114.95 | $114.95 | $113.90 | $114.24 | $114.24 | 8,795 |
| 2022-12-23 | $114.07 | $114.38 | $113.30 | $114.38 | $114.38 | 18,528 |
| 2022-12-22 | $114.40 | $114.63 | $112.15 | $113.42 | $113.42 | 17,587 |
| 2022-12-21 | $116.91 | $116.91 | $114.73 | $115.59 | $115.01 | 24,003 |
| 2022-12-20 | $113.11 | $114.22 | $113.11 | $113.88 | $113.32 | 12,008 |
| 2022-12-19 | $113.96 | $113.98 | $112.54 | $113.11 | $112.55 | 14,841 |
| 2022-12-16 | $114.95 | $114.95 | $113.09 | $114.12 | $113.56 | 11,786 |
| 2022-12-15 | $116.01 | $116.01 | $114.37 | $114.72 | $114.15 | 79,549 |
| 2022-12-14 | $117.79 | $118.06 | $116.75 | $117.01 | $116.43 | 14,564 |
| 2022-12-13 | $120.23 | $120.23 | $116.99 | $117.34 | $116.76 | 6,760 |
| 2022-12-12 | $115.47 | $117.25 | $115.47 | $117.10 | $116.52 | 13,088 |
| 2022-12-09 | $117.24 | $117.24 | $115.34 | $115.34 | $114.77 | 16,975 |
| 2022-12-08 | $119.22 | $119.22 | $116.93 | $117.32 | $116.74 | 9,539 |
| 2022-12-07 | $117.62 | $117.88 | $116.90 | $117.26 | $116.68 | 22,558 |
| 2022-12-06 | $118.28 | $118.59 | $116.82 | $117.31 | $116.73 | 19,805 |
| 2022-12-05 | $121.45 | $121.45 | $118.40 | $118.75 | $118.17 | 11,014 |
| 2022-12-02 | $120.24 | $122.00 | $120.24 | $121.77 | $121.17 | 9,215 |
| 2022-12-01 | $122.71 | $123.23 | $121.10 | $121.28 | $120.68 | 11,236 |
| 2022-11-30 | $120.09 | $121.93 | $118.77 | $121.93 | $121.33 | 12,027 |
| 2022-11-29 | $120.79 | $120.79 | $119.37 | $119.56 | $118.97 | 5,557 |
| 2022-11-28 | $119.94 | $120.51 | $118.92 | $119.27 | $118.68 | 12,980 |
| 2022-11-25 | $120.74 | $121.30 | $120.74 | $120.95 | $120.35 | 5,025 |
| 2022-11-23 | $121.07 | $121.07 | $120.10 | $120.44 | $119.84 | 9,794 |
| 2022-11-22 | $121.04 | $121.04 | $119.82 | $120.84 | $120.24 | 11,003 |
| 2022-11-21 | $119.09 | $119.22 | $117.77 | $118.85 | $118.27 | 11,916 |
| 2022-11-18 | $118.68 | $119.29 | $118.39 | $119.20 | $119.20 | 43,150 |
| 2022-11-17 | $117.16 | $118.23 | $117.04 | $118.23 | $118.23 | 13,338 |
| 2022-11-16 | $120.48 | $120.48 | $118.24 | $120.02 | $120.02 | 10,888 |
| 2022-11-15 | $121.91 | $121.91 | $119.03 | $119.52 | $119.52 | 22,098 |
| 2022-11-14 | $119.76 | $120.23 | $118.55 | $118.55 | $118.55 | 18,102 |
| 2022-11-11 | $121.46 | $121.46 | $118.08 | $118.80 | $118.80 | 4,701 |
| 2022-11-10 | $118.78 | $119.49 | $118.21 | $119.49 | $119.49 | 8,741 |
| 2022-11-09 | $119.07 | $119.07 | $115.98 | $115.98 | $115.98 | 12,580 |
| 2022-11-08 | $119.23 | $119.86 | $117.97 | $119.13 | $119.13 | 15,349 |
| 2022-11-07 | $118.50 | $118.79 | $117.86 | $118.63 | $118.63 | 41,077 |
| 2022-11-04 | $119.31 | $119.31 | $116.83 | $117.29 | $117.29 | 3,440 |
| 2022-11-03 | $116.70 | $117.80 | $115.97 | $117.10 | $117.10 | 9,156 |
| 2022-11-02 | $119.89 | $120.44 | $116.88 | $116.88 | $116.88 | 36,896 |
| 2022-11-01 | $119.89 | $119.98 | $119.23 | $119.52 | $119.52 | 28,097 |
| 2022-10-31 | $119.61 | $119.98 | $118.72 | $119.37 | $119.37 | 9,958 |
| 2022-10-28 | $118.31 | $119.13 | $117.25 | $119.13 | $119.13 | 5,818 |
| 2022-10-27 | $118.59 | $118.59 | $117.08 | $117.08 | $117.08 | 24,399 |
| 2022-10-26 | $117.49 | $118.46 | $117.13 | $117.14 | $117.14 | 54,266 |
| 2022-10-25 | $115.10 | $116.56 | $115.10 | $116.38 | $116.38 | 13,133 |
| 2022-10-24 | $114.71 | $115.13 | $114.31 | $114.89 | $114.89 | 5,513 |
| 2022-10-21 | $111.57 | $113.85 | $111.00 | $113.85 | $113.85 | 3,929 |
| 2022-10-20 | $112.44 | $113.06 | $110.92 | $111.31 | $111.31 | 10,142 |
| 2022-10-19 | $113.38 | $113.38 | $111.12 | $111.99 | $111.99 | 6,072 |
| 2022-10-18 | $112.92 | $112.92 | $111.87 | $112.36 | $112.36 | 2,295 |
| 2022-10-17 | $111.05 | $111.39 | $110.58 | $111.21 | $111.21 | 15,555 |
| 2022-10-14 | $111.80 | $111.80 | $108.83 | $108.83 | $108.83 | 6,059 |
| 2022-10-13 | $108.74 | $112.27 | $108.74 | $112.08 | $112.08 | 10,377 |
| 2022-10-12 | $108.81 | $109.59 | $108.37 | $109.00 | $109.00 | 11,416 |
| 2022-10-11 | $108.72 | $110.50 | $108.17 | $109.27 | $109.27 | 4,595 |
| 2022-10-10 | $110.38 | $110.90 | $108.79 | $109.32 | $109.32 | 10,208 |
| 2022-10-07 | $112.33 | $112.33 | $109.60 | $110.04 | $110.04 | 6,985 |
| 2022-10-06 | $112.54 | $112.74 | $111.86 | $112.11 | $112.11 | 13,606 |
| 2022-10-05 | $109.11 | $113.03 | $109.11 | $112.57 | $112.57 | 13,882 |
| 2022-10-04 | $111.53 | $112.39 | $111.53 | $112.39 | $112.39 | 10,365 |
| 2022-10-03 | $107.26 | $109.61 | $107.26 | $109.08 | $109.08 | 17,893 |
| 2022-09-30 | $106.74 | $107.55 | $105.76 | $105.76 | $105.76 | 19,200 |
| 2022-09-29 | $108.01 | $108.01 | $105.43 | $106.37 | $106.37 | 11,808 |
| 2022-09-28 | $105.86 | $108.31 | $105.03 | $108.06 | $108.06 | 14,842 |
| 2022-09-27 | $105.68 | $106.04 | $104.11 | $104.89 | $104.89 | 21,544 |
| 2022-09-26 | $104.98 | $105.77 | $103.82 | $104.03 | $104.03 | 49,034 |
| 2022-09-23 | $105.74 | $105.74 | $104.18 | $105.33 | $105.33 | 8,048 |
| 2022-09-22 | $110.00 | $110.07 | $109.31 | $109.43 | $108.92 | 10,929 |
| 2022-09-21 | $113.12 | $113.22 | $110.65 | $110.65 | $110.14 | 4,346 |
| 2022-09-20 | $112.19 | $112.44 | $111.97 | $112.44 | $111.92 | 3,525 |
| 2022-09-19 | $111.02 | $113.68 | $111.02 | $113.55 | $113.03 | 3,335 |
| 2022-09-16 | $112.29 | $112.82 | $111.78 | $112.82 | $112.30 | 5,153 |
| 2022-09-15 | $115.47 | $115.47 | $114.01 | $114.33 | $113.79 | 14,387 |
| 2022-09-14 | $116.17 | $116.17 | $114.53 | $115.43 | $114.89 | 32,606 |
| 2022-09-13 | $115.97 | $115.97 | $114.16 | $114.58 | $114.04 | 9,959 |
| 2022-09-12 | $118.32 | $118.50 | $117.87 | $118.17 | $117.62 | 17,417 |
| 2022-09-09 | $117.76 | $117.76 | $116.91 | $117.31 | $117.31 | 19,102 |
| 2022-09-08 | $114.18 | $115.46 | $114.18 | $115.40 | $115.40 | 7,929 |
| 2022-09-07 | $113.40 | $114.44 | $111.92 | $114.44 | $114.44 | 6,474 |
| 2022-09-06 | $114.04 | $114.46 | $113.04 | $113.04 | $113.04 | 6,653 |
| 2022-09-02 | $114.94 | $116.05 | $113.62 | $114.08 | $114.08 | 7,406 |
| 2022-09-01 | $114.99 | $114.99 | $113.26 | $114.02 | $114.02 | 8,302 |
| 2022-08-31 | $115.00 | $115.06 | $115.00 | $115.03 | $115.03 | 1,917 |
| 2022-08-30 | $119.49 | $119.49 | $115.08 | $115.41 | $115.41 | 8,562 |
| 2022-08-29 | $117.89 | $118.93 | $117.33 | $118.08 | $118.08 | 4,061 |
| 2022-08-26 | $122.57 | $122.57 | $118.33 | $118.36 | $118.36 | 6,261 |
| 2022-08-25 | $120.69 | $120.94 | $120.13 | $120.94 | $120.94 | 5,982 |
| 2022-08-24 | $119.98 | $119.98 | $119.19 | $119.74 | $119.74 | 39,776 |
| 2022-08-23 | $119.29 | $119.64 | $118.85 | $119.10 | $119.10 | 3,236 |
| 2022-08-22 | $118.90 | $118.99 | $118.16 | $118.29 | $118.29 | 5,556 |
| 2022-08-19 | $121.39 | $121.39 | $119.55 | $119.79 | $119.79 | 5,877 |
| 2022-08-18 | $120.03 | $120.76 | $120.03 | $120.58 | $120.58 | 4,020 |
| 2022-08-17 | $119.17 | $119.49 | $118.44 | $119.17 | $119.17 | 6,668 |
| 2022-08-16 | $119.71 | $119.97 | $119.27 | $119.59 | $119.59 | 43,019 |
| 2022-08-15 | $119.54 | $119.54 | $118.13 | $119.30 | $119.30 | 6,256 |
| 2022-08-12 | $118.00 | $119.32 | $118.00 | $119.32 | $119.32 | 4,664 |
| 2022-08-11 | $118.71 | $118.71 | $117.50 | $117.69 | $117.69 | 9,246 |
| 2022-08-10 | $115.84 | $116.65 | $115.84 | $116.65 | $116.65 | 25,187 |
| 2022-08-09 | $115.72 | $115.72 | $114.77 | $114.94 | $114.94 | 7,681 |
| 2022-08-08 | $115.96 | $115.96 | $114.58 | $114.87 | $114.87 | 4,819 |
| 2022-08-05 | $112.22 | $114.52 | $112.22 | $114.45 | $114.45 | 9,081 |
| 2022-08-04 | $114.74 | $114.74 | $113.18 | $113.18 | $113.18 | 7,891 |
| 2022-08-03 | $114.99 | $114.99 | $114.09 | $114.59 | $114.59 | 13,236 |
| 2022-08-02 | $114.21 | $115.51 | $114.00 | $114.46 | $114.46 | 8,700 |
| 2022-08-01 | $115.50 | $115.50 | $114.41 | $114.85 | $114.85 | 6,226 |
| 2022-07-29 | $115.63 | $115.68 | $114.44 | $115.48 | $115.48 | 11,685 |
| 2022-07-28 | $114.63 | $114.63 | $111.87 | $113.95 | $113.95 | 8,290 |
| 2022-07-27 | $111.69 | $113.38 | $111.42 | $113.23 | $113.23 | 9,155 |
| 2022-07-26 | $110.91 | $111.40 | $110.69 | $110.95 | $110.95 | 9,581 |
| 2022-07-25 | $111.18 | $111.22 | $109.76 | $111.22 | $111.22 | 11,298 |
| 2022-07-22 | $111.00 | $111.00 | $109.05 | $109.31 | $109.31 | 7,378 |
| 2022-07-21 | $110.95 | $110.95 | $108.74 | $110.26 | $110.26 | 11,020 |
| 2022-07-20 | $109.80 | $110.61 | $109.74 | $110.43 | $110.43 | 12,908 |
| 2022-07-19 | $108.39 | $109.98 | $108.39 | $109.93 | $109.93 | 6,093 |
| 2022-07-18 | $109.14 | $109.14 | $106.67 | $106.77 | $106.77 | 12,225 |
| 2022-07-15 | $107.22 | $107.22 | $105.93 | $106.71 | $106.71 | 11,860 |
| 2022-07-14 | $104.95 | $104.95 | $102.91 | $104.88 | $104.88 | 78,966 |
| 2022-07-13 | $104.50 | $106.68 | $104.50 | $106.03 | $106.03 | 6,850 |
| 2022-07-12 | $104.97 | $106.89 | $104.97 | $106.05 | $106.05 | 42,015 |
| 2022-07-11 | $108.36 | $108.36 | $106.76 | $106.94 | $106.94 | 8,565 |
| 2022-07-08 | $108.18 | $108.50 | $107.57 | $107.89 | $107.89 | 12,584 |
| 2022-07-07 | $107.81 | $108.18 | $107.81 | $107.86 | $107.86 | 15,305 |
| 2022-07-06 | $107.13 | $107.13 | $104.35 | $105.47 | $105.47 | 17,468 |
| 2022-07-05 | $107.23 | $107.23 | $104.10 | $105.93 | $105.93 | 12,313 |
| 2022-07-01 | $108.04 | $108.04 | $105.89 | $107.75 | $107.75 | 12,881 |
| 2022-06-30 | $105.28 | $107.49 | $105.28 | $106.58 | $106.58 | 14,828 |
| 2022-06-29 | $109.00 | $109.00 | $107.22 | $107.69 | $107.69 | 8,046 |
| 2022-06-28 | $112.73 | $112.73 | $109.29 | $109.57 | $109.01 | 18,993 |
| 2022-06-27 | $109.55 | $110.58 | $109.55 | $110.20 | $109.63 | 21,065 |
| 2022-06-24 | $108.46 | $109.00 | $107.16 | $109.00 | $108.44 | 14,654 |
| 2022-06-23 | $106.16 | $106.38 | $105.05 | $105.98 | $105.43 | 16,313 |
| 2022-06-22 | $106.71 | $107.77 | $106.60 | $106.80 | $106.25 | 29,494 |
| 2022-06-21 | $105.34 | $108.59 | $105.34 | $108.22 | $107.66 | 21,326 |
| 2022-06-17 | $107.81 | $107.81 | $104.59 | $105.22 | $104.68 | 14,351 |
| 2022-06-16 | $106.39 | $107.12 | $105.55 | $105.99 | $105.44 | 20,921 |
| 2022-06-15 | $111.31 | $111.31 | $109.84 | $110.54 | $109.97 | 17,084 |
| 2022-06-14 | $110.51 | $110.51 | $109.64 | $110.00 | $109.44 | 20,383 |
| 2022-06-13 | $113.81 | $113.81 | $109.57 | $110.17 | $109.60 | 18,019 |
| 2022-06-10 | $115.62 | $115.67 | $114.65 | $114.99 | $114.40 | 18,858 |
| 2022-06-09 | $119.00 | $119.65 | $117.53 | $117.53 | $116.93 | 7,071 |
| 2022-06-08 | $121.35 | $121.43 | $120.00 | $120.29 | $119.67 | 8,209 |
| 2022-06-07 | $120.68 | $122.11 | $119.55 | $122.11 | $121.48 | 7,125 |
| 2022-06-06 | $120.19 | $120.51 | $119.91 | $120.07 | $119.45 | 4,510 |
| 2022-06-03 | $119.32 | $119.87 | $119.21 | $119.79 | $119.17 | 4,323 |
| 2022-06-02 | $119.91 | $120.03 | $117.82 | $120.03 | $119.41 | 12,337 |
| 2022-06-01 | $118.37 | $119.03 | $117.14 | $118.49 | $117.88 | 7,477 |
| 2022-05-31 | $119.54 | $119.60 | $118.33 | $118.47 | $117.86 | 6,070 |
| 2022-05-27 | $118.95 | $119.93 | $118.51 | $119.93 | $119.31 | 4,911 |
| 2022-05-26 | $115.76 | $117.71 | $115.76 | $117.31 | $116.71 | 10,382 |
| 2022-05-25 | $114.39 | $115.47 | $114.39 | $115.05 | $114.46 | 10,230 |
| 2022-05-24 | $112.09 | $113.21 | $111.68 | $112.95 | $112.37 | 9,020 |
| 2022-05-23 | $112.27 | $114.13 | $112.27 | $113.61 | $113.03 | 18,610 |
| 2022-05-20 | $112.25 | $112.30 | $109.15 | $111.29 | $110.72 | 10,978 |
| 2022-05-19 | $110.78 | $112.85 | $110.30 | $111.47 | $110.90 | 11,593 |
| 2022-05-18 | $114.85 | $114.85 | $111.00 | $111.45 | $110.88 | 5,920 |
| 2022-05-17 | $116.32 | $116.64 | $115.50 | $116.64 | $116.04 | 23,443 |
| 2022-05-16 | $113.07 | $114.83 | $113.07 | $113.96 | $113.38 | 8,682 |
| 2022-05-13 | $113.17 | $114.17 | $113.12 | $113.48 | $112.90 | 8,394 |
| 2022-05-12 | $110.81 | $111.35 | $108.68 | $110.25 | $109.68 | 22,327 |
| 2022-05-11 | $112.17 | $113.58 | $110.22 | $110.22 | $109.65 | 16,704 |
| 2022-05-10 | $113.42 | $113.46 | $110.22 | $111.52 | $110.94 | 41,170 |
| 2022-05-09 | $112.50 | $112.97 | $110.75 | $110.97 | $110.40 | 17,907 |
| 2022-05-06 | $116.43 | $116.98 | $115.70 | $116.78 | $116.18 | 4,129 |
| 2022-05-05 | $119.69 | $119.69 | $116.42 | $117.19 | $116.59 | 13,896 |
| 2022-05-04 | $117.57 | $121.38 | $117.35 | $121.38 | $120.76 | 12,592 |
| 2022-05-03 | $117.34 | $118.41 | $117.26 | $118.09 | $117.49 | 7,898 |
| 2022-05-02 | $115.73 | $116.61 | $113.75 | $116.31 | $115.72 | 15,277 |
| 2022-04-29 | $118.69 | $119.32 | $115.75 | $115.75 | $115.16 | 5,102 |
| 2022-04-28 | $118.24 | $120.28 | $116.02 | $119.43 | $118.81 | 11,869 |
| 2022-04-27 | $117.93 | $118.46 | $117.41 | $117.41 | $116.80 | 10,273 |
| 2022-04-26 | $118.83 | $118.83 | $117.14 | $117.19 | $116.59 | 5,670 |
| 2022-04-25 | $118.75 | $120.12 | $117.44 | $119.82 | $119.20 | 13,586 |
| 2022-04-22 | $122.33 | $122.33 | $119.93 | $119.94 | $119.32 | 6,504 |
| 2022-04-21 | $129.67 | $129.67 | $123.87 | $123.87 | $123.24 | 3,451 |
| 2022-04-20 | $127.56 | $127.85 | $127.25 | $127.46 | $126.80 | 19,078 |
| 2022-04-19 | $126.44 | $126.57 | $126.19 | $126.53 | $125.88 | 2,187 |
| 2022-04-18 | $124.25 | $125.45 | $124.25 | $124.73 | $124.09 | 7,871 |
| 2022-04-14 | $126.29 | $126.29 | $124.78 | $124.78 | $124.13 | 3,095 |
| 2022-04-13 | $124.16 | $125.72 | $124.10 | $125.50 | $124.85 | 4,321 |
| 2022-04-12 | $124.57 | $125.29 | $122.94 | $123.39 | $122.76 | 6,073 |
| 2022-04-11 | $123.41 | $123.84 | $122.94 | $122.94 | $122.31 | 2,996 |
| 2022-04-08 | $125.30 | $125.30 | $124.67 | $124.67 | $124.03 | 2,917 |
| 2022-04-07 | $123.18 | $124.80 | $122.75 | $124.30 | $123.67 | 7,950 |
| 2022-04-06 | $123.44 | $123.68 | $122.68 | $123.57 | $122.94 | 3,352 |
| 2022-04-05 | $127.16 | $127.25 | $124.53 | $124.65 | $124.01 | 3,529 |
| 2022-04-04 | $126.76 | $126.99 | $126.43 | $126.91 | $126.26 | 4,120 |
| 2022-04-01 | $127.64 | $127.65 | $126.00 | $126.88 | $126.23 | 2,966 |
| 2022-03-31 | $127.95 | $128.27 | $126.41 | $126.41 | $125.76 | 36,503 |
| 2022-03-30 | $129.64 | $129.66 | $127.51 | $127.88 | $127.23 | 2,972 |
| 2022-03-29 | $128.43 | $129.62 | $128.43 | $129.50 | $128.84 | 3,110 |
| 2022-03-28 | $127.00 | $127.71 | $127.00 | $127.71 | $127.05 | 3,783 |
| 2022-03-25 | $128.23 | $128.57 | $127.81 | $128.57 | $127.91 | 2,152 |
| 2022-03-24 | $127.98 | $127.98 | $126.39 | $127.65 | $126.99 | 3,235 |
| 2022-03-23 | $126.54 | $127.39 | $126.09 | $126.09 | $125.44 | 3,849 |
| 2022-03-22 | $127.42 | $127.52 | $126.93 | $127.22 | $126.56 | 3,729 |
| 2022-03-21 | $126.50 | $126.89 | $125.71 | $126.31 | $125.66 | 2,867 |
| 2022-03-18 | $124.77 | $126.48 | $124.77 | $126.45 | $125.44 | 2,476 |
| 2022-03-17 | $123.65 | $125.32 | $123.65 | $125.27 | $124.27 | 6,112 |
| 2022-03-16 | $122.73 | $123.15 | $122.38 | $123.15 | $122.17 | 4,410 |
| 2022-03-15 | $118.42 | $120.25 | $118.22 | $120.18 | $119.23 | 5,847 |
| 2022-03-14 | $119.73 | $120.44 | $117.88 | $118.50 | $117.56 | 24,735 |
| 2022-03-11 | $121.34 | $121.41 | $120.06 | $120.06 | $119.11 | 9,825 |
| 2022-03-10 | $119.74 | $121.23 | $119.59 | $121.15 | $120.19 | 28,748 |
| 2022-03-09 | $120.37 | $121.72 | $120.37 | $121.02 | $120.06 | 6,374 |
| 2022-03-08 | $118.96 | $120.43 | $118.12 | $118.25 | $117.31 | 18,749 |
| 2022-03-07 | $123.35 | $123.35 | $118.22 | $118.22 | $117.28 | 9,953 |
| 2022-03-04 | $121.18 | $121.84 | $121.18 | $121.84 | $120.87 | 4,041 |
| 2022-03-03 | $126.14 | $126.14 | $122.73 | $123.15 | $122.18 | 15,876 |
| 2022-03-02 | $122.53 | $124.80 | $122.53 | $124.27 | $123.29 | 19,776 |
| 2022-03-01 | $121.84 | $122.02 | $120.04 | $120.29 | $119.33 | 4,574 |
| 2022-02-28 | $121.31 | $122.93 | $121.31 | $122.76 | $121.79 | 3,928 |
| 2022-02-25 | $119.37 | $122.40 | $119.37 | $122.34 | $121.37 | 11,855 |
| 2022-02-24 | $113.36 | $118.68 | $113.36 | $118.68 | $117.74 | 11,913 |
| 2022-02-23 | $119.20 | $119.72 | $117.35 | $117.35 | $116.42 | 8,811 |
| 2022-02-22 | $120.99 | $121.09 | $118.47 | $119.22 | $118.27 | 24,323 |
| 2022-02-18 | $120.79 | $122.18 | $120.71 | $120.96 | $120.00 | 2,675 |
| 2022-02-17 | $123.05 | $123.06 | $121.57 | $121.82 | $120.85 | 4,249 |
| 2022-02-16 | $124.08 | $124.79 | $124.06 | $124.56 | $123.57 | 3,815 |
| 2022-02-15 | $123.80 | $124.21 | $123.80 | $124.21 | $123.23 | 4,713 |
| 2022-02-14 | $122.11 | $122.16 | $121.21 | $121.75 | $120.79 | 9,897 |
| 2022-02-11 | $124.45 | $125.05 | $122.00 | $122.79 | $121.81 | 10,735 |
| 2022-02-10 | $126.31 | $127.09 | $123.87 | $124.49 | $123.51 | 8,910 |
| 2022-02-09 | $125.36 | $126.00 | $125.32 | $125.90 | $124.90 | 5,996 |
| 2022-02-08 | $122.07 | $123.74 | $122.07 | $123.74 | $122.76 | 8,551 |
| 2022-02-07 | $122.77 | $123.20 | $121.98 | $121.98 | $121.01 | 7,004 |
| 2022-02-04 | $122.27 | $122.94 | $121.13 | $122.06 | $121.09 | 10,383 |
| 2022-02-03 | $122.43 | $122.43 | $121.05 | $121.28 | $120.31 | 10,814 |
| 2022-02-02 | $123.01 | $123.73 | $122.31 | $123.62 | $122.64 | 21,068 |
| 2022-02-01 | $123.65 | $123.65 | $121.00 | $123.06 | $122.08 | 16,170 |
| 2022-01-31 | $119.32 | $121.22 | $119.15 | $121.22 | $120.25 | 54,067 |
| 2022-01-28 | $114.92 | $117.93 | $114.92 | $117.93 | $116.99 | 16,335 |
| 2022-01-27 | $119.20 | $119.30 | $115.00 | $115.65 | $114.73 | 28,871 |
| 2022-01-26 | $120.59 | $120.87 | $116.35 | $116.83 | $115.90 | 39,775 |
| 2022-01-25 | $116.90 | $119.36 | $115.75 | $117.69 | $116.76 | 16,019 |
| 2022-01-24 | $115.00 | $119.18 | $112.60 | $119.18 | $118.23 | 24,509 |
| 2022-01-21 | $119.33 | $120.24 | $117.55 | $117.67 | $116.74 | 48,560 |
| 2022-01-20 | $122.76 | $124.69 | $120.17 | $120.17 | $119.22 | 11,680 |
| 2022-01-19 | $125.12 | $125.12 | $122.58 | $122.58 | $121.61 | 14,224 |
| 2022-01-18 | $126.21 | $126.79 | $124.47 | $124.67 | $123.69 | 36,805 |
| 2022-01-14 | $127.98 | $128.13 | $127.00 | $128.13 | $127.12 | 3,561 |
| 2022-01-13 | $131.22 | $131.46 | $128.11 | $128.11 | $127.09 | 8,076 |
| 2022-01-12 | $132.76 | $132.76 | $129.88 | $130.65 | $129.61 | 24,463 |
| 2022-01-11 | $128.32 | $130.69 | $127.93 | $130.69 | $129.65 | 46,794 |
| 2022-01-10 | $129.24 | $129.24 | $125.72 | $128.56 | $127.54 | 18,766 |
| 2022-01-07 | $131.35 | $131.35 | $129.22 | $129.24 | $128.22 | 16,254 |
| 2022-01-06 | $130.33 | $131.66 | $128.89 | $130.95 | $129.91 | 38,656 |
| 2022-01-05 | $134.00 | $134.30 | $129.96 | $129.96 | $128.93 | 12,816 |
| 2022-01-04 | $134.32 | $134.32 | $133.37 | $134.15 | $133.08 | 4,586 |
| 2022-01-03 | $133.33 | $135.02 | $133.05 | $133.50 | $132.44 | 7,196 |
| 2021-12-31 | $133.40 | $133.52 | $133.15 | $133.15 | $132.09 | 4,463 |
| 2021-12-30 | $134.08 | $134.61 | $133.12 | $133.12 | $132.06 | 9,508 |
| 2021-12-29 | $133.74 | $133.91 | $133.13 | $133.54 | $132.48 | 5,972 |
| 2021-12-28 | $134.60 | $135.21 | $133.42 | $133.42 | $132.36 | 5,202 |
| 2021-12-27 | $133.28 | $134.59 | $132.80 | $134.59 | $133.52 | 9,662 |
| 2021-12-23 | $132.40 | $133.19 | $132.40 | $132.97 | $131.43 | 3,002 |
| 2021-12-22 | $130.93 | $131.72 | $130.93 | $131.72 | $130.19 | 5,842 |
| 2021-12-21 | $128.18 | $130.34 | $128.18 | $130.34 | $128.83 | 6,116 |
| 2021-12-20 | $125.98 | $126.84 | $124.86 | $126.53 | $125.07 | 9,356 |
| 2021-12-17 | $128.88 | $129.58 | $128.84 | $128.84 | $127.35 | 4,549 |
| 2021-12-16 | $132.00 | $132.62 | $129.10 | $129.31 | $127.81 | 4,696 |
| 2021-12-15 | $128.78 | $131.26 | $127.51 | $131.07 | $129.55 | 4,862 |
| 2021-12-14 | $129.66 | $129.66 | $128.60 | $128.79 | $127.29 | 1,830 |
| 2021-12-13 | $129.92 | $130.90 | $129.92 | $130.04 | $128.53 | 3,631 |
| 2021-12-10 | $132.03 | $132.54 | $132.02 | $132.54 | $131.00 | 2,903 |
| 2021-12-09 | $133.80 | $133.80 | $132.18 | $132.27 | $130.73 | 4,378 |
| 2021-12-08 | $133.60 | $134.71 | $133.60 | $134.52 | $132.96 | 8,778 |
| 2021-12-07 | $132.77 | $134.39 | $132.77 | $133.65 | $132.10 | 3,086 |
| 2021-12-06 | $129.06 | $130.67 | $127.71 | $129.91 | $128.40 | 16,294 |
| 2021-12-03 | $133.19 | $133.19 | $127.81 | $128.73 | $127.24 | 16,144 |
| 2021-12-02 | $130.90 | $132.29 | $129.40 | $131.91 | $130.38 | 23,043 |
| 2021-12-01 | $135.85 | $135.85 | $129.16 | $129.16 | $127.66 | 24,165 |
| 2021-11-30 | $134.62 | $134.62 | $131.63 | $132.14 | $130.61 | 8,456 |
| 2021-11-29 | $137.07 | $137.07 | $135.37 | $135.70 | $134.12 | 5,372 |
| 2021-11-26 | $135.00 | $135.00 | $133.99 | $134.78 | $133.22 | 2,708 |
| 2021-11-24 | $138.51 | $138.75 | $138.51 | $138.75 | $137.14 | 2,026 |
| 2021-11-23 | $139.10 | $139.10 | $137.14 | $138.28 | $136.68 | 11,035 |
| 2021-11-22 | $140.04 | $140.04 | $138.06 | $138.06 | $136.46 | 3,401 |
| 2021-11-19 | $138.80 | $139.05 | $138.17 | $138.17 | $136.57 | 8,245 |
| 2021-11-18 | $140.55 | $140.62 | $138.78 | $139.61 | $138.00 | 10,766 |
| 2021-11-17 | $141.19 | $141.19 | $139.56 | $139.60 | $137.99 | 5,204 |
| 2021-11-16 | $141.47 | $141.53 | $141.08 | $141.08 | $139.45 | 4,140 |
| 2021-11-15 | $141.57 | $141.57 | $140.33 | $140.53 | $138.90 | 9,278 |
| 2021-11-12 | $142.32 | $142.32 | $140.71 | $141.18 | $139.54 | 5,654 |
| 2021-11-11 | $141.06 | $141.06 | $140.62 | $140.62 | $138.99 | 7,683 |
| 2021-11-10 | $141.72 | $141.72 | $138.92 | $139.41 | $137.80 | 9,692 |
| 2021-11-09 | $142.76 | $142.76 | $141.07 | $141.91 | $140.26 | 6,578 |
| 2021-11-08 | $143.02 | $143.20 | $142.48 | $142.48 | $140.83 | 4,701 |
| 2021-11-05 | $141.85 | $141.89 | $141.32 | $141.60 | $139.96 | 1,674 |
| 2021-11-04 | $141.62 | $142.78 | $140.30 | $140.70 | $139.07 | 6,020 |
| 2021-11-03 | $139.75 | $141.35 | $139.75 | $141.08 | $139.44 | 6,474 |
| 2021-11-02 | $140.00 | $140.00 | $139.00 | $139.63 | $138.01 | 6,594 |
| 2021-11-01 | $138.18 | $139.18 | $137.93 | $139.13 | $137.51 | 6,193 |
| 2021-10-29 | $137.00 | $137.27 | $136.84 | $137.25 | $135.65 | 5,481 |
| 2021-10-28 | $134.42 | $136.73 | $134.42 | $136.73 | $135.14 | 5,133 |
| 2021-10-27 | $136.22 | $136.31 | $134.25 | $134.25 | $132.69 | 6,961 |
| 2021-10-26 | $137.60 | $138.05 | $136.85 | $136.91 | $135.32 | 5,088 |
| 2021-10-25 | $136.59 | $137.75 | $136.59 | $137.47 | $135.87 | 1,713 |
| 2021-10-22 | $135.71 | $136.27 | $135.70 | $136.27 | $134.69 | 3,904 |
| 2021-10-21 | $136.17 | $136.17 | $135.48 | $135.89 | $134.32 | 2,221 |
| 2021-10-20 | $134.91 | $135.63 | $134.78 | $135.46 | $133.89 | 4,654 |
| 2021-10-19 | $134.67 | $135.05 | $134.47 | $134.59 | $133.03 | 6,727 |
| 2021-10-18 | $132.87 | $134.21 | $132.87 | $134.20 | $132.65 | 4,103 |
| 2021-10-15 | $133.73 | $134.06 | $133.14 | $133.14 | $131.60 | 1,899 |
| 2021-10-14 | $132.26 | $132.87 | $132.26 | $132.74 | $131.20 | 2,276 |
| 2021-10-13 | $130.92 | $130.92 | $130.39 | $130.89 | $129.37 | 4,091 |
| 2021-10-12 | $130.50 | $131.07 | $130.21 | $130.45 | $128.94 | 3,402 |
| 2021-10-11 | $131.87 | $132.05 | $130.11 | $130.11 | $128.60 | 2,031 |
| 2021-10-08 | $132.17 | $132.17 | $130.93 | $130.93 | $129.41 | 2,617 |
| 2021-10-07 | $132.23 | $132.41 | $131.51 | $131.51 | $129.98 | 23,312 |
| 2021-10-06 | $129.31 | $129.47 | $127.93 | $129.44 | $127.94 | 7,768 |
| 2021-10-05 | $129.53 | $131.11 | $129.39 | $130.36 | $128.85 | 2,593 |
| 2021-10-04 | $129.72 | $129.72 | $128.57 | $128.75 | $127.26 | 3,048 |
| 2021-10-01 | $129.37 | $130.27 | $127.68 | $130.22 | $128.71 | 4,678 |
| 2021-09-30 | $130.19 | $130.48 | $128.62 | $128.62 | $127.13 | 2,524 |
| 2021-09-29 | $130.59 | $131.02 | $129.85 | $129.94 | $128.44 | 4,622 |
| 2021-09-28 | $131.87 | $131.87 | $130.25 | $130.25 | $128.74 | 7,256 |
| 2021-09-27 | $133.29 | $133.77 | $133.29 | $133.40 | $131.86 | 4,710 |
| 2021-09-24 | $132.57 | $132.68 | $132.34 | $132.36 | $130.82 | 2,062 |
| 2021-09-23 | $132.19 | $133.50 | $132.19 | $132.94 | $131.15 | 4,371 |
| 2021-09-22 | $128.98 | $130.47 | $128.98 | $130.12 | $128.36 | 3,479 |
| 2021-09-21 | $128.74 | $128.74 | $127.64 | $127.85 | $126.12 | 6,409 |
| 2021-09-20 | $127.60 | $128.24 | $125.83 | $127.53 | $125.81 | 9,559 |
| 2021-09-17 | $131.14 | $131.15 | $130.58 | $131.15 | $129.38 | 715 |
| 2021-09-16 | $131.01 | $131.97 | $130.94 | $131.79 | $130.01 | 2,110 |
| 2021-09-15 | $130.26 | $131.83 | $130.26 | $131.68 | $129.90 | 3,176 |
| 2021-09-14 | $130.88 | $130.88 | $129.44 | $129.61 | $127.86 | 1,380 |
| 2021-09-13 | $131.60 | $131.60 | $131.01 | $131.21 | $129.44 | 1,468 |
| 2021-09-10 | $132.94 | $132.94 | $131.16 | $131.16 | $129.39 | 4,554 |
| 2021-09-09 | $132.93 | $133.10 | $132.13 | $132.19 | $130.41 | 4,159 |
| 2021-09-08 | $132.27 | $132.27 | $131.15 | $131.44 | $129.67 | 131,329 |
| 2021-09-07 | $133.81 | $133.88 | $133.09 | $133.09 | $131.30 | 7,252 |
| 2021-09-03 | $134.38 | $134.38 | $133.51 | $133.99 | $132.18 | 4,559 |
| 2021-09-02 | $134.50 | $134.97 | $134.20 | $134.35 | $132.54 | 7,302 |
| 2021-09-01 | $133.55 | $133.77 | $132.61 | $133.51 | $131.71 | 9,889 |
| 2021-08-31 | $133.76 | $133.76 | $133.00 | $133.29 | $131.49 | 2,124 |
| 2021-08-30 | $134.10 | $134.10 | $133.37 | $133.37 | $131.57 | 4,162 |
| 2021-08-27 | $131.83 | $134.40 | $131.83 | $134.10 | $132.29 | 7,772 |
| 2021-08-26 | $132.10 | $132.10 | $130.94 | $131.12 | $129.35 | 3,388 |
| 2021-08-25 | $131.93 | $133.10 | $131.93 | $132.53 | $130.74 | 7,234 |
| 2021-08-24 | $130.88 | $131.66 | $130.88 | $131.53 | $129.76 | 6,136 |
| 2021-08-23 | $129.25 | $130.18 | $129.25 | $129.97 | $128.21 | 6,247 |
| 2021-08-20 | $126.23 | $127.39 | $126.23 | $127.39 | $125.67 | 8,076 |
| 2021-08-19 | $126.22 | $126.22 | $125.22 | $125.47 | $123.78 | 2,167 |
| 2021-08-18 | $127.73 | $129.17 | $127.22 | $127.22 | $125.50 | 5,399 |
| 2021-08-17 | $129.86 | $129.86 | $127.10 | $128.27 | $126.54 | 6,344 |
| 2021-08-16 | $131.02 | $131.02 | $129.91 | $130.58 | $128.81 | 2,953 |
| 2021-08-13 | $132.88 | $132.88 | $131.61 | $131.61 | $129.83 | 6,105 |
| 2021-08-12 | $133.10 | $133.23 | $132.20 | $133.23 | $131.44 | 5,467 |
| 2021-08-11 | $134.38 | $134.38 | $131.33 | $133.07 | $131.28 | 6,677 |
| 2021-08-10 | $132.16 | $133.06 | $132.16 | $132.69 | $130.90 | 5,225 |
| 2021-08-09 | $130.34 | $132.35 | $130.34 | $131.80 | $130.02 | 19,676 |
| 2021-08-06 | $131.60 | $131.93 | $131.60 | $131.75 | $129.97 | 5,285 |
| 2021-08-05 | $129.78 | $130.91 | $129.69 | $130.72 | $128.96 | 2,834 |
| 2021-08-04 | $130.96 | $130.96 | $128.49 | $128.49 | $126.76 | 12,573 |
| 2021-08-03 | $127.87 | $129.85 | $127.42 | $129.85 | $128.10 | 3,808 |
| 2021-08-02 | $129.25 | $131.08 | $128.69 | $128.69 | $126.95 | 8,902 |
| 2021-07-30 | $129.80 | $130.53 | $128.58 | $128.92 | $127.18 | 15,619 |
| 2021-07-29 | $130.00 | $130.87 | $130.00 | $130.09 | $128.34 | 35,586 |
| 2021-07-28 | $129.37 | $129.62 | $126.82 | $128.94 | $127.20 | 212,615 |
| 2021-07-27 | $127.48 | $127.49 | $126.40 | $127.39 | $125.67 | 4,758 |
| 2021-07-26 | $128.80 | $129.30 | $128.62 | $129.12 | $127.38 | 10,467 |
| 2021-07-23 | $129.24 | $129.24 | $127.54 | $128.55 | $126.82 | 9,577 |
| 2021-07-22 | $129.47 | $129.47 | $127.58 | $128.06 | $126.33 | 2,302 |
| 2021-07-21 | $128.08 | $129.32 | $128.08 | $129.19 | $127.45 | 2,043 |
| 2021-07-20 | $124.32 | $126.09 | $124.32 | $126.09 | $124.39 | 4,221 |
| 2021-07-19 | $122.49 | $123.08 | $120.46 | $122.04 | $120.40 | 2,453 |
| 2021-07-16 | $125.80 | $125.80 | $124.02 | $124.11 | $122.44 | 2,858 |
| 2021-07-15 | $127.27 | $127.27 | $125.27 | $126.37 | $124.66 | 2,505 |
| 2021-07-14 | $129.76 | $130.83 | $127.34 | $127.34 | $125.62 | 9,881 |
| 2021-07-13 | $132.33 | $132.33 | $129.39 | $129.39 | $127.64 | 9,668 |
| 2021-07-12 | $131.42 | $131.65 | $130.34 | $131.54 | $129.76 | 4,062 |
| 2021-07-09 | $128.82 | $130.82 | $128.82 | $130.82 | $129.06 | 5,274 |
| 2021-07-08 | $125.47 | $128.30 | $125.38 | $127.39 | $125.67 | 8,490 |
| 2021-07-07 | $129.86 | $129.86 | $128.46 | $129.08 | $127.34 | 8,731 |
| 2021-07-06 | $132.15 | $132.15 | $129.18 | $129.86 | $128.11 | 4,773 |
| 2021-07-02 | $132.99 | $132.99 | $131.63 | $131.92 | $130.14 | 2,973 |
| 2021-07-01 | $132.10 | $132.57 | $131.98 | $132.39 | $130.60 | 10,748 |
| 2021-06-30 | $131.16 | $131.70 | $131.08 | $131.49 | $129.71 | 18,803 |
| 2021-06-29 | $131.97 | $131.97 | $130.98 | $130.98 | $129.21 | 2,947 |
| 2021-06-28 | $131.26 | $131.40 | $130.95 | $131.40 | $129.42 | 2,760 |
| 2021-06-25 | $132.15 | $132.43 | $131.68 | $131.68 | $129.70 | 3,697 |
| 2021-06-24 | $130.82 | $131.66 | $130.69 | $131.41 | $129.43 | 2,951 |
| 2021-06-23 | $130.21 | $130.21 | $129.86 | $129.86 | $127.90 | 3,014 |
| 2021-06-22 | $127.23 | $128.92 | $127.23 | $128.92 | $126.98 | 2,661 |
| 2021-06-21 | $125.81 | $128.22 | $125.81 | $128.22 | $126.29 | 4,876 |
| 2021-06-18 | $125.71 | $125.71 | $125.15 | $125.15 | $123.26 | 2,207 |
| 2021-06-17 | $129.70 | $129.70 | $127.22 | $127.45 | $125.53 | 2,189 |
| 2021-06-16 | $129.72 | $129.79 | $128.63 | $129.68 | $127.72 | 6,948 |
| 2021-06-15 | $129.27 | $130.00 | $129.23 | $129.72 | $127.77 | 2,211 |
| 2021-06-14 | $132.12 | $132.12 | $129.65 | $129.96 | $128.00 | 3,995 |
| 2021-06-11 | $130.44 | $131.13 | $130.44 | $131.13 | $129.15 | 1,733 |
| 2021-06-10 | $131.33 | $131.33 | $129.79 | $129.79 | $127.83 | 2,471 |
| 2021-06-09 | $131.61 | $131.66 | $130.66 | $130.75 | $128.78 | 44,126 |
| 2021-06-08 | $130.77 | $132.29 | $130.77 | $132.08 | $130.09 | 14,151 |
| 2021-06-07 | $131.00 | $131.40 | $130.69 | $131.30 | $129.32 | 4,461 |
| 2021-06-04 | $129.63 | $130.19 | $129.50 | $130.19 | $128.22 | 4,100 |
| 2021-06-03 | $128.20 | $129.25 | $128.20 | $129.25 | $127.31 | 2,917 |
| 2021-06-02 | $129.96 | $129.96 | $129.60 | $129.92 | $127.97 | 4,080 |
| 2021-06-01 | $130.19 | $130.40 | $129.74 | $130.32 | $128.36 | 12,439 |
| 2021-05-28 | $130.27 | $130.27 | $128.49 | $129.09 | $127.14 | 8,628 |
| 2021-05-27 | $128.50 | $129.54 | $128.50 | $129.46 | $127.51 | 4,373 |
| 2021-05-26 | $126.41 | $127.68 | $126.41 | $127.50 | $125.58 | 12,153 |
| 2021-05-25 | $126.52 | $126.69 | $125.22 | $125.22 | $123.34 | 1,809 |
| 2021-05-24 | $125.59 | $126.21 | $125.59 | $126.21 | $124.30 | 1,985 |
| 2021-05-21 | $126.13 | $126.13 | $125.05 | $125.05 | $123.16 | 2,075 |
| 2021-05-20 | $124.22 | $124.45 | $123.74 | $124.45 | $122.58 | 4,809 |
| 2021-05-19 | $121.25 | $123.54 | $121.20 | $123.54 | $121.68 | 1,703 |
| 2021-05-18 | $126.61 | $126.66 | $124.89 | $124.89 | $123.01 | 1,893 |
| 2021-05-17 | $125.07 | $125.67 | $124.47 | $125.67 | $123.77 | 1,806 |
| 2021-05-14 | $123.36 | $125.45 | $123.36 | $125.45 | $123.56 | 12,319 |
| 2021-05-13 | $120.99 | $122.67 | $120.56 | $121.73 | $119.90 | 8,059 |
| 2021-05-12 | $123.82 | $123.82 | $120.29 | $120.29 | $118.48 | 2,737 |
| 2021-05-11 | $121.46 | $125.30 | $121.39 | $125.03 | $123.14 | 3,569 |
| 2021-05-10 | $127.26 | $127.57 | $125.30 | $125.30 | $123.41 | 7,203 |
| 2021-05-07 | $126.52 | $128.49 | $119.39 | $128.49 | $126.55 | 37,672 |
| 2021-05-06 | $125.77 | $126.30 | $124.20 | $126.09 | $124.19 | 5,768 |
| 2021-05-05 | $126.60 | $127.31 | $126.39 | $126.39 | $124.49 | 1,207 |
| 2021-05-04 | $127.28 | $127.28 | $124.36 | $126.07 | $124.17 | 9,527 |
| 2021-05-03 | $128.32 | $128.32 | $127.54 | $127.68 | $125.76 | 3,633 |
| 2021-04-30 | $128.63 | $128.69 | $127.16 | $127.29 | $125.38 | 5,251 |
| 2021-04-29 | $131.00 | $131.00 | $128.44 | $129.19 | $127.24 | 3,160 |
| 2021-04-28 | $130.31 | $130.31 | $129.37 | $129.95 | $127.99 | 8,414 |
| 2021-04-27 | $130.18 | $130.26 | $129.58 | $130.01 | $128.05 | 2,998 |
| 2021-04-26 | $128.70 | $129.71 | $128.70 | $129.66 | $127.71 | 7,062 |
| 2021-04-23 | $127.19 | $128.13 | $127.19 | $127.94 | $126.01 | 3,306 |
| 2021-04-22 | $127.21 | $127.21 | $125.00 | $125.17 | $123.28 | 6,231 |
| 2021-04-21 | $124.65 | $125.74 | $124.65 | $125.74 | $123.85 | 4,508 |
| 2021-04-20 | $125.00 | $125.00 | $122.14 | $122.81 | $120.96 | 2,507 |
| 2021-04-19 | $128.06 | $128.06 | $125.11 | $125.73 | $123.83 | 4,166 |
| 2021-04-16 | $128.88 | $128.88 | $127.53 | $128.00 | $126.07 | 1,941 |
| 2021-04-15 | $127.50 | $128.07 | $127.30 | $127.82 | $125.89 | 5,830 |
| 2021-04-14 | $127.24 | $128.93 | $127.13 | $127.13 | $125.22 | 6,553 |
| 2021-04-13 | $126.49 | $127.09 | $126.00 | $127.09 | $125.17 | 3,395 |
| 2021-04-12 | $127.13 | $127.13 | $125.75 | $126.50 | $124.59 | 9,015 |
| 2021-04-09 | $126.65 | $126.93 | $125.96 | $126.93 | $125.02 | 3,745 |
| 2021-04-08 | $125.69 | $126.58 | $125.10 | $126.58 | $124.67 | 3,721 |
| 2021-04-07 | $127.02 | $127.02 | $125.00 | $125.12 | $123.24 | 6,798 |
| 2021-04-06 | $127.03 | $127.60 | $126.67 | $126.67 | $124.77 | 12,334 |
| 2021-04-05 | $128.34 | $128.34 | $126.00 | $126.63 | $124.72 | 17,081 |
| 2021-04-01 | $125.78 | $126.18 | $125.23 | $125.79 | $123.90 | 7,356 |
| 2021-03-31 | $122.82 | $124.69 | $122.78 | $123.92 | $122.05 | 5,580 |
| 2021-03-30 | $119.54 | $121.66 | $119.54 | $121.32 | $119.49 | 4,864 |
| 2021-03-29 | $122.57 | $122.61 | $119.56 | $119.56 | $117.76 | 10,208 |
| 2021-03-26 | $121.48 | $122.50 | $119.67 | $122.22 | $120.38 | 2,297 |
| 2021-03-25 | $116.95 | $120.57 | $116.39 | $120.57 | $118.75 | 9,489 |
| 2021-03-24 | $123.68 | $123.68 | $119.03 | $119.03 | $117.23 | 4,110 |
| 2021-03-23 | $124.82 | $125.02 | $121.90 | $122.35 | $120.51 | 13,704 |
| 2021-03-22 | $126.12 | $126.81 | $125.60 | $126.04 | $124.14 | 4,192 |
| 2021-03-19 | $124.74 | $126.22 | $123.86 | $125.91 | $123.91 | 4,135 |
| 2021-03-18 | $128.50 | $128.50 | $124.47 | $124.47 | $122.49 | 4,625 |
| 2021-03-17 | $127.00 | $129.25 | $126.20 | $128.86 | $126.81 | 4,872 |
| 2021-03-16 | $130.40 | $130.40 | $127.00 | $127.95 | $125.92 | 8,360 |
| 2021-03-15 | $128.32 | $129.61 | $128.05 | $129.61 | $127.55 | 5,918 |
| 2021-03-12 | $127.94 | $128.31 | $126.61 | $128.31 | $126.27 | 5,400 |
| 2021-03-11 | $126.73 | $128.46 | $126.14 | $128.46 | $126.41 | 15,917 |
| 2021-03-10 | $125.18 | $125.99 | $124.45 | $124.48 | $122.50 | 3,699 |
| 2021-03-09 | $122.62 | $124.00 | $122.62 | $123.24 | $121.28 | 18,141 |
| 2021-03-08 | $120.48 | $122.32 | $118.74 | $118.74 | $116.85 | 12,758 |
| 2021-03-05 | $121.14 | $121.14 | $114.57 | $120.48 | $118.57 | 9,617 |
| 2021-03-04 | $123.33 | $123.33 | $117.35 | $118.63 | $116.74 | 8,484 |
| 2021-03-03 | $127.61 | $127.61 | $123.65 | $123.65 | $121.68 | 8,123 |
| 2021-03-02 | $130.66 | $130.66 | $127.56 | $127.56 | $125.53 | 6,076 |
| 2021-03-01 | $127.48 | $129.96 | $127.48 | $129.80 | $127.73 | 14,568 |
| 2021-02-26 | $125.32 | $125.90 | $124.07 | $125.29 | $123.30 | 3,217 |
| 2021-02-25 | $129.24 | $129.24 | $123.90 | $123.90 | $121.93 | 11,543 |
| 2021-02-24 | $126.75 | $129.15 | $126.75 | $129.15 | $127.09 | 4,568 |
| 2021-02-23 | $127.22 | $127.52 | $121.71 | $127.03 | $125.00 | 12,058 |
| 2021-02-22 | $131.45 | $131.45 | $128.63 | $128.63 | $126.58 | 4,760 |
| 2021-02-19 | $131.36 | $133.06 | $131.36 | $131.92 | $129.82 | 8,630 |
| 2021-02-18 | $129.99 | $130.17 | $128.66 | $129.58 | $127.51 | 13,670 |
| 2021-02-17 | $132.31 | $132.31 | $129.46 | $131.50 | $129.41 | 7,452 |
| 2021-02-16 | $135.00 | $135.00 | $132.78 | $132.81 | $130.69 | 22,010 |
| 2021-02-12 | $132.15 | $133.38 | $132.15 | $133.38 | $131.25 | 4,201 |
| 2021-02-11 | $132.44 | $132.99 | $132.25 | $132.27 | $130.16 | 2,854 |
| 2021-02-10 | $133.58 | $133.58 | $130.34 | $131.62 | $129.52 | 7,617 |
| 2021-02-09 | $132.26 | $132.72 | $131.80 | $132.30 | $130.20 | 8,388 |
| 2021-02-08 | $130.72 | $131.71 | $130.67 | $131.71 | $129.61 | 35,978 |
| 2021-02-05 | $128.41 | $128.70 | $127.79 | $128.70 | $126.65 | 12,601 |
| 2021-02-04 | $127.17 | $127.22 | $126.65 | $127.00 | $124.98 | 5,953 |
| 2021-02-03 | $125.39 | $125.51 | $124.20 | $125.38 | $123.38 | 8,381 |
| 2021-02-02 | $124.30 | $125.05 | $123.72 | $125.03 | $123.04 | 9,495 |
| 2021-02-01 | $120.57 | $122.27 | $119.95 | $122.27 | $120.33 | 22,112 |
| 2021-01-29 | $120.58 | $120.58 | $117.87 | $118.59 | $116.70 | 12,626 |
| 2021-01-28 | $119.43 | $121.24 | $119.43 | $120.31 | $118.40 | 6,369 |
| 2021-01-27 | $120.72 | $121.28 | $118.54 | $118.58 | $116.69 | 13,543 |
| 2021-01-26 | $122.97 | $123.56 | $122.90 | $122.90 | $120.95 | 11,455 |
| 2021-01-25 | $124.40 | $125.58 | $122.92 | $123.47 | $121.50 | 12,828 |
| 2021-01-22 | $122.00 | $123.47 | $122.00 | $123.47 | $121.50 | 3,753 |
| 2021-01-21 | $123.43 | $123.43 | $122.32 | $122.73 | $120.78 | 6,218 |
| 2021-01-20 | $122.85 | $123.09 | $122.34 | $122.72 | $120.76 | 3,791 |
| 2021-01-19 | $120.69 | $121.72 | $120.69 | $121.62 | $119.69 | 8,624 |
| 2021-01-15 | $120.84 | $120.84 | $119.50 | $119.61 | $117.70 | 5,237 |
| 2021-01-14 | $121.16 | $122.27 | $121.16 | $121.41 | $119.48 | 8,189 |
| 2021-01-13 | $120.00 | $120.89 | $120.00 | $120.21 | $118.30 | 1,919 |
| 2021-01-12 | $119.75 | $120.43 | $119.75 | $120.43 | $118.51 | 6,299 |
| 2021-01-11 | $117.27 | $120.28 | $117.27 | $118.81 | $116.92 | 38,397 |
| 2021-01-08 | $119.00 | $119.42 | $117.85 | $119.02 | $117.13 | 14,861 |
| 2021-01-07 | $115.35 | $118.49 | $115.35 | $118.46 | $116.57 | 7,148 |
| 2021-01-06 | $113.59 | $116.12 | $113.44 | $114.81 | $112.98 | 2,237 |
| 2021-01-05 | $110.73 | $113.13 | $110.73 | $113.13 | $111.33 | 3,193 |
| 2021-01-04 | $113.70 | $113.70 | $110.92 | $111.40 | $109.62 | 11,578 |
| 2020-12-31 | $112.59 | $112.65 | $112.19 | $112.65 | $110.86 | 1,880 |
| 2020-12-30 | $112.15 | $113.39 | $112.15 | $113.07 | $111.27 | 2,272 |
| 2020-12-29 | $113.51 | $113.51 | $111.34 | $111.75 | $109.97 | 10,448 |
| 2020-12-28 | $115.86 | $115.86 | $113.42 | $113.42 | $111.61 | 9,281 |
| 2020-12-24 | $115.35 | $115.35 | $114.56 | $114.81 | $112.98 | 671 |
| 2020-12-23 | $116.41 | $116.41 | $115.17 | $115.23 | $113.21 | 1,851 |
| 2020-12-22 | $114.87 | $115.55 | $114.87 | $115.55 | $113.53 | 8,883 |
| 2020-12-21 | $112.69 | $114.15 | $112.34 | $113.99 | $111.99 | 4,912 |
| 2020-12-18 | $113.55 | $114.06 | $113.00 | $113.59 | $111.60 | 2,601 |
| 2020-12-17 | $112.76 | $113.44 | $112.76 | $113.44 | $111.45 | 3,672 |
| 2020-12-16 | $111.24 | $111.71 | $111.24 | $111.58 | $109.62 | 1,316 |
| 2020-12-15 | $110.63 | $111.21 | $110.10 | $111.21 | $109.26 | 3,429 |
| 2020-12-14 | $110.10 | $110.55 | $109.50 | $109.50 | $107.57 | 6,309 |
| 2020-12-11 | $108.50 | $108.71 | $108.49 | $108.71 | $106.80 | 1,525 |
| 2020-12-10 | $107.01 | $109.12 | $107.01 | $109.12 | $107.21 | 2,135 |
| 2020-12-09 | $109.94 | $109.99 | $107.15 | $107.56 | $105.67 | 3,341 |
| 2020-12-08 | $108.55 | $109.75 | $108.55 | $109.75 | $107.82 | 1,803 |
| 2020-12-07 | $107.61 | $108.55 | $107.61 | $108.55 | $106.65 | 4,183 |
| 2020-12-04 | $107.12 | $107.77 | $107.12 | $107.77 | $105.87 | 1,338 |
| 2020-12-03 | $106.49 | $106.90 | $105.91 | $106.26 | $104.40 | 1,117 |
| 2020-12-02 | $104.49 | $105.75 | $104.49 | $105.65 | $103.80 | 2,690 |
| 2020-12-01 | $107.14 | $107.14 | $106.21 | $106.41 | $104.54 | 8,315 |
| 2020-11-30 | $105.05 | $106.38 | $105.05 | $106.28 | $104.42 | 4,757 |
| 2020-11-27 | $105.85 | $106.15 | $105.85 | $106.15 | $104.29 | 2,036 |
| 2020-11-25 | $104.08 | $104.56 | $104.07 | $104.44 | $102.60 | 2,556 |
| 2020-11-24 | $103.38 | $104.08 | $103.38 | $103.66 | $101.84 | 3,515 |
| 2020-11-23 | $102.95 | $103.63 | $102.95 | $103.63 | $101.82 | 1,504 |
| 2020-11-20 | $102.94 | $102.99 | $102.60 | $102.61 | $100.81 | 1,420 |
| 2020-11-19 | $101.62 | $102.22 | $101.56 | $102.22 | $100.42 | 1,153 |
| 2020-11-18 | $102.00 | $102.00 | $100.84 | $100.84 | $99.07 | 900 |
| 2020-11-17 | $101.30 | $101.54 | $101.30 | $101.46 | $99.68 | 1,269 |
| 2020-11-16 | $100.54 | $100.74 | $100.54 | $100.74 | $98.97 | 890 |
| 2020-11-13 | $100.01 | $100.27 | $99.71 | $100.15 | $98.39 | 7,262 |
| 2020-11-12 | $100.00 | $100.66 | $99.22 | $99.57 | $97.82 | 51,747 |
| 2020-11-11 | $98.68 | $100.01 | $98.68 | $100.01 | $98.26 | 8,043 |
| 2020-11-10 | $99.17 | $99.17 | $97.52 | $97.57 | $95.86 | 1,823 |
| 2020-11-09 | $103.95 | $103.95 | $98.76 | $98.76 | $97.03 | 2,518 |
| 2020-11-06 | $102.44 | $102.44 | $101.39 | $102.29 | $100.50 | 3,117 |
| 2020-11-05 | $101.60 | $102.33 | $101.43 | $102.17 | $100.38 | 895 |
| 2020-11-04 | $97.24 | $99.75 | $97.24 | $99.30 | $97.56 | 3,041 |
| 2020-11-03 | $94.62 | $96.22 | $94.50 | $96.22 | $94.53 | 1,993 |
| 2020-11-02 | $94.00 | $94.50 | $92.60 | $93.68 | $92.03 | 6,337 |
| 2020-10-30 | $94.51 | $94.51 | $92.41 | $92.68 | $91.05 | 1,980 |
| 2020-10-29 | $95.20 | $96.14 | $95.20 | $95.99 | $94.30 | 2,403 |
| 2020-10-28 | $96.08 | $96.08 | $95.21 | $95.21 | $93.54 | 2,405 |
| 2020-10-27 | $97.97 | $97.97 | $97.89 | $97.89 | $96.17 | 875 |
| 2020-10-26 | $98.64 | $98.64 | $97.25 | $97.72 | $96.01 | 1,669 |
| 2020-10-23 | $98.71 | $99.50 | $98.56 | $99.50 | $97.76 | 1,913 |
| 2020-10-22 | $98.61 | $99.12 | $97.97 | $98.90 | $97.17 | 1,733 |
| 2020-10-21 | $99.39 | $99.47 | $98.69 | $98.69 | $96.96 | 1,703 |
| 2020-10-20 | $100.53 | $100.99 | $100.17 | $100.17 | $98.41 | 3,498 |
| 2020-10-19 | $102.25 | $102.25 | $100.22 | $100.34 | $98.58 | 6,161 |
| 2020-10-16 | $102.66 | $102.75 | $101.64 | $101.64 | $99.86 | 4,538 |
| 2020-10-15 | $100.11 | $102.09 | $100.11 | $102.00 | $100.21 | 7,978 |
| 2020-10-14 | $101.81 | $102.20 | $101.73 | $101.95 | $100.17 | 1,699 |
| 2020-10-13 | $102.05 | $103.21 | $101.86 | $102.95 | $101.15 | 11,573 |
| 2020-10-12 | $101.33 | $102.17 | $101.33 | $101.97 | $100.18 | 4,362 |
| 2020-10-09 | $100.71 | $101.10 | $100.71 | $101.10 | $99.33 | 1,771 |
| 2020-10-08 | $99.76 | $99.76 | $99.65 | $99.65 | $97.90 | 1,072 |
| 2020-10-07 | $98.57 | $99.50 | $98.57 | $99.50 | $97.76 | 4,799 |
| 2020-10-06 | $98.30 | $98.52 | $97.12 | $97.21 | $95.50 | 3,039 |
| 2020-10-05 | $96.94 | $98.21 | $96.87 | $98.21 | $96.49 | 5,180 |
| 2020-10-02 | $94.28 | $96.32 | $94.28 | $95.38 | $93.71 | 2,351 |
| 2020-10-01 | $96.00 | $96.55 | $95.59 | $96.53 | $94.84 | 16,446 |
| 2020-09-30 | $95.24 | $95.74 | $94.37 | $94.98 | $93.31 | 9,925 |
| 2020-09-29 | $94.00 | $94.86 | $94.00 | $94.50 | $92.85 | 3,911 |
| 2020-09-28 | $93.85 | $94.00 | $93.65 | $94.00 | $92.35 | 4,199 |
| 2020-09-25 | $90.22 | $92.50 | $90.22 | $92.50 | $90.88 | 2,140 |
| 2020-09-24 | $90.64 | $90.89 | $89.53 | $90.38 | $88.80 | 24,537 |
| 2020-09-23 | $93.34 | $93.34 | $90.58 | $90.58 | $89.00 | 3,135 |
| 2020-09-22 | $91.82 | $93.40 | $91.52 | $93.40 | $91.77 | 7,571 |
| 2020-09-21 | $90.95 | $92.27 | $90.00 | $92.27 | $90.65 | 12,542 |
| 2020-09-18 | $92.10 | $92.76 | $92.10 | $92.74 | $91.06 | 5,194 |
| 2020-09-17 | $92.62 | $92.62 | $91.80 | $92.51 | $90.84 | 490 |
| 2020-09-16 | $94.25 | $94.25 | $93.34 | $93.34 | $91.64 | 417 |
| 2020-09-15 | $93.60 | $93.61 | $93.45 | $93.61 | $91.91 | 1,519 |
| 2020-09-14 | $91.66 | $92.74 | $91.66 | $92.74 | $91.05 | 1,738 |
| 2020-09-11 | $91.00 | $91.00 | $89.42 | $89.96 | $88.33 | 2,361 |
| 2020-09-10 | $91.81 | $92.56 | $90.41 | $90.69 | $89.05 | 2,464 |
| 2020-09-09 | $91.05 | $92.02 | $91.00 | $91.79 | $90.13 | 4,839 |
| 2020-09-08 | $88.65 | $89.95 | $88.65 | $89.16 | $87.54 | 4,885 |
| 2020-09-04 | $92.98 | $92.98 | $89.07 | $91.41 | $89.76 | 2,959 |
| 2020-09-03 | $97.61 | $97.61 | $92.68 | $92.96 | $91.27 | 6,995 |
| 2020-09-02 | $97.87 | $97.87 | $96.23 | $97.86 | $96.09 | 15,141 |
| 2020-09-01 | $96.50 | $97.22 | $96.50 | $97.22 | $95.46 | 5,807 |
| 2020-08-31 | $95.64 | $96.28 | $95.64 | $96.28 | $94.53 | 7,015 |
| 2020-08-28 | $95.46 | $95.79 | $95.39 | $95.63 | $93.90 | 6,231 |
| 2020-08-27 | $95.25 | $95.60 | $94.68 | $95.33 | $93.60 | 2,998 |
| 2020-08-26 | $95.94 | $96.05 | $95.94 | $95.96 | $94.22 | 1,376 |
| 2020-08-25 | $94.70 | $95.20 | $94.54 | $95.20 | $93.47 | 1,376 |
| 2020-08-24 | $95.96 | $95.96 | $94.47 | $94.56 | $92.84 | 1,920 |
| 2020-08-21 | $95.25 | $95.25 | $95.25 | $95.25 | $93.52 | 1,348 |
| 2020-08-20 | $95.36 | $95.73 | $95.36 | $95.64 | $93.90 | 1,958 |
| 2020-08-19 | $95.59 | $95.86 | $95.17 | $95.17 | $93.45 | 1,382 |
| 2020-08-18 | $95.40 | $95.41 | $94.70 | $95.28 | $93.56 | 4,800 |
| 2020-08-17 | $94.11 | $95.28 | $94.11 | $95.20 | $93.48 | 1,394 |
| 2020-08-14 | $93.34 | $93.44 | $93.24 | $93.43 | $91.74 | 812 |
| 2020-08-13 | $93.07 | $94.41 | $93.07 | $93.90 | $92.20 | 6,537 |
| 2020-08-12 | $92.98 | $93.12 | $92.74 | $93.06 | $91.37 | 2,967 |
| 2020-08-11 | $93.15 | $93.18 | $91.72 | $91.72 | $90.06 | 2,950 |
| 2020-08-10 | $94.80 | $94.80 | $93.75 | $93.75 | $92.05 | 743 |
| 2020-08-07 | $94.05 | $94.48 | $94.05 | $94.48 | $92.77 | 509 |
| 2020-08-06 | $95.34 | $95.34 | $94.80 | $94.80 | $93.08 | 751 |
| 2020-08-05 | $94.87 | $95.08 | $94.82 | $95.08 | $93.36 | 1,428 |
| 2020-08-04 | $94.22 | $94.54 | $94.21 | $94.54 | $92.83 | 1,649 |
| 2020-08-03 | $93.55 | $94.21 | $93.55 | $94.21 | $92.50 | 1,416 |
| 2020-07-31 | $91.96 | $92.04 | $90.93 | $91.85 | $90.19 | 2,049 |
| 2020-07-30 | $90.95 | $92.24 | $90.95 | $92.06 | $90.39 | 1,794 |
| 2020-07-29 | $91.20 | $91.62 | $91.17 | $91.47 | $89.81 | 1,335 |
| 2020-07-28 | $90.95 | $91.16 | $90.17 | $90.17 | $88.53 | 1,389 |
| 2020-07-27 | $90.07 | $91.35 | $90.07 | $91.30 | $89.65 | 3,388 |
| 2020-07-24 | $89.86 | $89.93 | $88.44 | $89.59 | $87.96 | 1,178 |
| 2020-07-23 | $92.43 | $92.77 | $89.86 | $90.56 | $88.92 | 4,023 |
| 2020-07-22 | $91.70 | $91.80 | $91.59 | $91.80 | $90.14 | 988 |
| 2020-07-21 | $91.92 | $91.99 | $91.23 | $91.23 | $89.57 | 7,700 |
| 2020-07-20 | $90.00 | $91.89 | $90.00 | $91.89 | $90.23 | 2,323 |
| 2020-07-17 | $89.34 | $90.25 | $89.24 | $90.09 | $88.46 | 900 |
| 2020-07-16 | $88.67 | $89.01 | $88.31 | $89.01 | $87.40 | 797 |
| 2020-07-15 | $89.12 | $89.56 | $88.59 | $89.56 | $87.94 | 672 |
| 2020-07-14 | $86.37 | $88.39 | $86.37 | $88.39 | $86.78 | 1,100 |
| 2020-07-13 | $90.00 | $90.38 | $86.81 | $86.81 | $85.24 | 7,704 |
| 2020-07-10 | $88.67 | $89.04 | $88.67 | $89.04 | $87.42 | 351 |
| 2020-07-09 | $89.52 | $89.52 | $87.85 | $89.00 | $87.38 | 6,671 |
| 2020-07-08 | $88.22 | $88.92 | $88.22 | $88.92 | $87.31 | 1,537 |
| 2020-07-07 | $88.17 | $88.50 | $87.80 | $87.80 | $86.21 | 600 |
| 2020-07-06 | $87.99 | $88.39 | $87.61 | $87.79 | $86.19 | 4,000 |
| 2020-07-02 | $87.25 | $87.26 | $86.66 | $86.66 | $85.09 | 1,600 |
| 2020-07-01 | $85.95 | $86.44 | $85.57 | $86.39 | $84.82 | 6,175 |
| 2020-06-30 | $84.82 | $85.95 | $84.82 | $85.95 | $84.39 | 5,500 |
| 2020-06-29 | $84.14 | $84.14 | $83.88 | $84.03 | $82.50 | 1,582 |
| 2020-06-26 | $84.59 | $84.59 | $83.67 | $83.67 | $82.03 | 1,000 |
| 2020-06-25 | $84.38 | $85.43 | $84.13 | $85.43 | $83.75 | 13,600 |
| 2020-06-24 | $84.98 | $85.13 | $83.51 | $84.13 | $82.48 | 108,000 |
| 2020-06-23 | $86.80 | $86.80 | $86.11 | $86.11 | $84.42 | 637 |
| 2020-06-22 | $85.02 | $88.32 | $84.78 | $85.90 | $84.21 | 17,327 |
| 2020-06-19 | $84.88 | $85.16 | $84.88 | $85.01 | $83.34 | 400 |
| 2020-06-18 | $84.69 | $84.69 | $84.69 | $84.69 | $83.02 | 147 |
| 2020-06-17 | $84.89 | $85.15 | $84.52 | $84.52 | $82.86 | 1,600 |
| 2020-06-16 | $85.50 | $85.50 | $84.33 | $84.36 | $82.71 | 4,065 |
| 2020-06-15 | $80.20 | $83.08 | $80.20 | $83.08 | $81.45 | 863 |
| 2020-06-12 | $82.39 | $82.50 | $80.00 | $81.23 | $79.64 | 964 |
| 2020-06-11 | $83.11 | $83.11 | $80.44 | $80.44 | $78.86 | 1,257 |
| 2020-06-10 | $85.23 | $85.26 | $84.80 | $85.03 | $83.36 | 3,564 |
| 2020-06-09 | $85.44 | $85.44 | $84.86 | $84.86 | $83.19 | 16,800 |
| 2020-06-08 | $84.42 | $85.08 | $84.24 | $85.08 | $83.41 | 3,673 |
| 2020-06-05 | $84.96 | $84.96 | $84.21 | $84.21 | $82.56 | 1,800 |
| 2020-06-04 | $83.67 | $83.69 | $82.88 | $82.88 | $81.25 | 1,407 |
| 2020-06-03 | $84.00 | $84.07 | $83.85 | $83.85 | $82.20 | 1,400 |
| 2020-06-02 | $83.42 | $83.48 | $82.91 | $83.48 | $81.84 | 1,467 |
| 2020-06-01 | $83.06 | $83.46 | $82.92 | $83.28 | $81.64 | 2,767 |
| 2020-05-29 | $81.60 | $82.85 | $81.43 | $82.85 | $81.22 | 645 |
| 2020-05-28 | $82.26 | $83.02 | $81.87 | $81.87 | $80.26 | 2,080 |
| 2020-05-27 | $79.36 | $81.87 | $79.36 | $81.87 | $80.26 | 1,699 |
| 2020-05-26 | $82.87 | $82.87 | $81.04 | $81.04 | $79.45 | 935 |
| 2020-05-22 | $80.51 | $80.90 | $80.51 | $80.90 | $79.31 | 800 |
| 2020-05-21 | $80.00 | $80.54 | $80.00 | $80.46 | $78.88 | 1,400 |
| 2020-05-20 | $81.13 | $81.13 | $80.76 | $80.84 | $79.25 | 742 |
| 2020-05-19 | $80.69 | $80.69 | $79.73 | $79.73 | $78.17 | 561 |
| 2020-05-18 | $80.47 | $80.92 | $80.33 | $80.48 | $78.90 | 4,378 |
| 2020-05-15 | $77.74 | $78.05 | $77.74 | $78.04 | $76.51 | 2,100 |
| 2020-05-14 | $75.39 | $76.93 | $75.18 | $76.93 | $75.42 | 1,990 |
| 2020-05-13 | $78.34 | $78.34 | $75.94 | $76.71 | $75.20 | 1,992 |
| 2020-05-12 | $80.28 | $80.28 | $78.38 | $78.38 | $76.84 | 800 |
| 2020-05-11 | $79.45 | $80.43 | $79.45 | $80.17 | $78.59 | 2,200 |
| 2020-05-08 | $78.69 | $79.05 | $78.64 | $78.97 | $77.42 | 2,800 |
| 2020-05-07 | $77.24 | $77.83 | $77.24 | $77.39 | $75.87 | 1,788 |
| 2020-05-06 | $76.97 | $77.22 | $76.49 | $76.49 | $74.99 | 1,724 |
| 2020-05-05 | $76.37 | $77.44 | $76.37 | $76.67 | $75.16 | 2,900 |
| 2020-05-04 | $74.00 | $75.08 | $74.00 | $75.08 | $73.60 | 5,200 |
| 2020-05-01 | $74.73 | $74.73 | $73.80 | $74.31 | $72.85 | 11,800 |
| 2020-04-30 | $78.27 | $78.27 | $76.60 | $76.74 | $75.23 | 6,016 |
| 2020-04-29 | $78.27 | $78.93 | $78.27 | $78.49 | $76.94 | 3,400 |
| 2020-04-28 | $77.10 | $77.10 | $76.47 | $76.47 | $74.97 | 2,300 |
| 2020-04-27 | $75.47 | $76.69 | $75.47 | $76.69 | $75.18 | 1,829 |
| 2020-04-24 | $74.59 | $74.94 | $74.59 | $74.81 | $73.34 | 2,600 |
| 2020-04-23 | $74.04 | $74.25 | $73.63 | $73.63 | $72.19 | 2,905 |
| 2020-04-22 | $73.85 | $73.85 | $73.67 | $73.67 | $72.22 | 800 |
| 2020-04-21 | $72.85 | $72.85 | $71.60 | $72.07 | $70.66 | 1,662 |
| 2020-04-20 | $74.15 | $75.26 | $74.06 | $74.40 | $72.94 | 2,841 |
| 2020-04-17 | $74.40 | $74.94 | $74.40 | $74.94 | $73.47 | 2,711 |
| 2020-04-16 | $72.50 | $72.89 | $72.01 | $72.70 | $71.27 | 2,751 |
| 2020-04-15 | $71.60 | $72.62 | $71.60 | $72.10 | $70.69 | 1,519 |
| 2020-04-14 | $73.79 | $74.37 | $73.79 | $74.32 | $72.86 | 1,000 |
| 2020-04-13 | $71.73 | $72.05 | $71.26 | $71.90 | $70.49 | 3,400 |
| 2020-04-09 | $72.32 | $73.75 | $72.32 | $73.24 | $71.80 | 4,507 |
| 2020-04-08 | $69.96 | $71.30 | $69.90 | $71.01 | $69.62 | 9,800 |
| 2020-04-07 | $70.55 | $70.55 | $68.07 | $68.07 | $66.73 | 4,693 |
| 2020-04-06 | $65.80 | $67.93 | $65.80 | $67.93 | $66.59 | 11,800 |
| 2020-04-03 | $63.99 | $64.16 | $62.01 | $62.69 | $61.45 | 4,800 |
| 2020-04-02 | $63.92 | $64.50 | $63.20 | $64.26 | $63.00 | 5,027 |
| 2020-04-01 | $64.73 | $64.75 | $63.30 | $63.59 | $62.34 | 3,186 |
| 2020-03-31 | $68.50 | $68.63 | $67.27 | $67.58 | $66.25 | 5,485 |
| 2020-03-30 | $67.08 | $68.88 | $67.08 | $68.79 | $67.44 | 7,627 |
| 2020-03-27 | $66.36 | $68.68 | $66.36 | $66.70 | $65.39 | 7,082 |
| 2020-03-26 | $67.59 | $69.18 | $67.49 | $69.14 | $67.78 | 9,200 |
| 2020-03-25 | $63.95 | $67.17 | $63.78 | $64.84 | $63.57 | 9,994 |
| 2020-03-24 | $61.21 | $63.82 | $61.21 | $63.82 | $62.56 | 8,167 |
| 2020-03-23 | $58.38 | $58.99 | $56.65 | $58.25 | $57.10 | 73,084 |
| 2020-03-20 | $61.49 | $62.14 | $58.88 | $58.88 | $57.59 | 13,930 |
| 2020-03-19 | $57.88 | $62.09 | $57.88 | $61.12 | $59.78 | 8,574 |
| 2020-03-18 | $61.79 | $61.79 | $57.14 | $58.78 | $57.49 | 3,416 |
| 2020-03-17 | $60.36 | $64.29 | $60.36 | $64.07 | $62.67 | 8,033 |
| 2020-03-16 | $63.96 | $63.96 | $60.61 | $60.61 | $59.28 | 8,900 |
| 2020-03-13 | $69.76 | $69.76 | $65.16 | $69.65 | $68.13 | 8,587 |
| 2020-03-12 | $68.72 | $68.72 | $66.18 | $66.18 | $64.73 | 2,904 |
| 2020-03-11 | $74.00 | $74.00 | $72.36 | $73.39 | $71.79 | 2,100 |
| 2020-03-10 | $77.49 | $78.00 | $74.25 | $77.52 | $75.83 | 7,525 |
| 2020-03-09 | $75.70 | $77.17 | $74.82 | $74.99 | $73.35 | 5,100 |
| 2020-03-06 | $80.03 | $81.13 | $80.03 | $81.13 | $79.36 | 3,002 |
| 2020-03-05 | $83.19 | $83.52 | $82.52 | $82.61 | $80.80 | 3,015 |
| 2020-03-04 | $83.66 | $85.46 | $83.66 | $85.46 | $83.59 | 3,639 |
| 2020-03-03 | $83.66 | $84.19 | $82.00 | $82.28 | $80.48 | 1,234 |
| 2020-03-02 | $81.28 | $83.72 | $80.53 | $83.72 | $81.89 | 7,692 |
| 2020-02-28 | $78.44 | $80.41 | $77.75 | $80.41 | $78.65 | 3,784 |
| 2020-02-27 | $82.58 | $84.04 | $81.44 | $81.44 | $79.66 | 2,319 |
| 2020-02-26 | $85.64 | $85.64 | $84.70 | $84.70 | $82.85 | 1,800 |
| 2020-02-25 | $88.48 | $88.48 | $85.13 | $85.23 | $83.37 | 5,540 |
| 2020-02-24 | $87.89 | $88.45 | $87.75 | $88.10 | $86.17 | 49,053 |
| 2020-02-21 | $91.09 | $91.21 | $90.59 | $90.77 | $88.78 | 5,300 |
| 2020-02-20 | $92.20 | $92.20 | $91.68 | $91.94 | $89.93 | 671 |
| 2020-02-19 | $92.03 | $92.43 | $92.01 | $92.33 | $90.32 | 6,000 |
| 2020-02-18 | $91.13 | $91.45 | $91.13 | $91.39 | $89.39 | 1,913 |
| 2020-02-14 | $91.69 | $91.69 | $91.40 | $91.50 | $89.50 | 1,005 |
| 2020-02-13 | $90.87 | $91.53 | $90.87 | $91.42 | $89.42 | 471 |
| 2020-02-12 | $91.05 | $91.15 | $91.05 | $91.15 | $89.15 | 501 |
| 2020-02-11 | $90.46 | $90.61 | $90.26 | $90.43 | $88.45 | 3,112 |
| 2020-02-10 | $88.83 | $89.88 | $88.83 | $89.88 | $87.92 | 1,104 |
| 2020-02-07 | $89.21 | $89.21 | $88.77 | $88.89 | $86.94 | 800 |
| 2020-02-06 | $89.72 | $89.72 | $89.58 | $89.58 | $87.63 | 1,500 |
| 2020-02-05 | $89.43 | $89.43 | $89.40 | $89.40 | $87.45 | 499 |
| 2020-02-04 | $89.30 | $89.34 | $89.11 | $89.11 | $87.16 | 2,000 |
| 2020-02-03 | $87.62 | $87.80 | $87.41 | $87.65 | $85.74 | 5,400 |
| 2020-01-31 | $87.39 | $87.39 | $86.78 | $86.78 | $84.89 | 1,200 |
| 2020-01-30 | $88.17 | $88.68 | $87.84 | $88.68 | $86.74 | 4,494 |
| 2020-01-29 | $88.93 | $89.05 | $88.54 | $88.60 | $86.66 | 2,165 |
| 2020-01-28 | $88.84 | $88.93 | $88.84 | $88.93 | $86.99 | 300 |
| 2020-01-27 | $87.18 | $88.03 | $87.18 | $87.84 | $85.92 | 4,599 |
| 2020-01-24 | $89.96 | $89.96 | $88.84 | $88.84 | $86.89 | 861 |
| 2020-01-23 | $89.57 | $89.73 | $89.41 | $89.73 | $87.76 | 369 |
| 2020-01-22 | $89.95 | $89.95 | $89.64 | $89.64 | $87.68 | 300 |
| 2020-01-21 | $89.60 | $89.60 | $89.53 | $89.53 | $87.58 | 400 |
| 2020-01-17 | $89.66 | $89.67 | $89.65 | $89.65 | $87.69 | 300 |
| 2020-01-16 | $89.30 | $89.47 | $89.24 | $89.47 | $87.51 | 5,500 |
| 2020-01-15 | $88.50 | $88.64 | $88.50 | $88.54 | $86.61 | 1,100 |
| 2020-01-14 | $88.11 | $88.24 | $88.11 | $88.21 | $86.28 | 1,400 |
| 2020-01-13 | $87.75 | $88.23 | $87.75 | $88.23 | $86.30 | 3,000 |
| 2020-01-10 | $87.44 | $87.44 | $87.31 | $87.32 | $85.41 | 800 |
| 2020-01-09 | $87.30 | $87.80 | $87.30 | $87.49 | $85.58 | 1,029 |
| 2020-01-08 | $87.11 | $87.11 | $86.94 | $86.94 | $85.04 | 800 |
| 2020-01-07 | $86.82 | $86.91 | $86.71 | $86.71 | $84.81 | 2,231 |
| 2020-01-06 | $86.12 | $86.71 | $86.12 | $86.71 | $84.82 | 4,181 |
| 2020-01-03 | $85.88 | $86.61 | $85.88 | $86.57 | $84.68 | 1,390 |
| 2020-01-02 | $86.18 | $86.65 | $86.09 | $86.65 | $84.75 | 800 |
| 2019-12-31 | $86.08 | $86.28 | $86.08 | $86.28 | $84.39 | 900 |
| 2019-12-30 | $86.22 | $86.22 | $85.94 | $86.00 | $84.12 | 3,800 |
| 2019-12-27 | $87.04 | $87.04 | $86.30 | $86.46 | $84.57 | 2,231 |
| 2019-12-26 | $86.76 | $86.76 | $86.56 | $86.67 | $84.78 | 1,138 |
| 2019-12-24 | $86.50 | $86.50 | $86.50 | $86.50 | $84.61 | 208 |
| 2019-12-23 | $86.62 | $86.72 | $86.20 | $86.20 | $84.32 | 967 |
| 2019-12-20 | $86.08 | $86.49 | $86.08 | $86.49 | $84.60 | 1,182 |
| 2019-12-19 | $86.17 | $86.17 | $86.17 | $86.17 | $83.93 | 148 |
| 2019-12-18 | $85.60 | $85.75 | $85.57 | $85.75 | $83.52 | 5,200 |
| 2019-12-17 | $85.61 | $85.72 | $85.58 | $85.72 | $83.49 | 1,000 |
| 2019-12-16 | $85.75 | $86.03 | $85.75 | $85.82 | $83.59 | 743 |
| 2019-12-13 | $85.03 | $85.03 | $84.95 | $85.01 | $82.80 | 1,700 |
| 2019-12-12 | $85.05 | $85.05 | $84.66 | $84.92 | $82.71 | 1,810 |
| 2019-12-11 | $84.58 | $84.85 | $84.57 | $84.85 | $82.65 | 850 |
| 2019-12-10 | $84.96 | $84.96 | $84.68 | $84.76 | $82.56 | 628 |
| 2019-12-09 | $85.00 | $85.15 | $84.91 | $84.91 | $82.70 | 1,877 |
| 2019-12-06 | $85.22 | $85.22 | $85.00 | $85.00 | $82.79 | 1,600 |
| 2019-12-05 | $84.57 | $84.57 | $84.57 | $84.57 | $82.38 | 306 |
| 2019-12-04 | $84.37 | $84.74 | $84.37 | $84.66 | $82.46 | 1,400 |
| 2019-12-03 | $83.68 | $84.04 | $83.64 | $84.04 | $81.86 | 4,300 |
| 2019-12-02 | $85.10 | $85.10 | $83.86 | $83.96 | $81.78 | 3,000 |
| 2019-11-29 | $85.31 | $85.31 | $85.18 | $85.18 | $82.97 | 700 |
| 2019-11-27 | $85.55 | $85.58 | $85.55 | $85.58 | $83.35 | 600 |
| 2019-11-26 | $85.00 | $85.19 | $85.00 | $85.17 | $82.96 | 3,300 |
| 2019-11-25 | $83.79 | $84.54 | $83.79 | $84.53 | $82.34 | 316 |
| 2019-11-22 | $83.54 | $83.54 | $83.47 | $83.49 | $81.32 | 1,346 |
| 2019-11-21 | $84.06 | $84.09 | $83.53 | $83.53 | $81.36 | 3,100 |
| 2019-11-20 | $84.50 | $84.74 | $84.32 | $84.32 | $82.13 | 800 |
| 2019-11-19 | $84.00 | $84.34 | $83.90 | $84.19 | $82.00 | 2,889 |
| 2019-11-18 | $83.66 | $83.83 | $83.66 | $83.69 | $81.52 | 5,200 |
| 2019-11-15 | $83.34 | $83.45 | $83.34 | $83.45 | $81.29 | 400 |
| 2019-11-14 | $82.85 | $82.98 | $82.78 | $82.98 | $80.82 | 1,000 |
| 2019-11-13 | $82.69 | $82.69 | $82.63 | $82.63 | $80.48 | 2,000 |
| 2019-11-12 | $82.26 | $82.26 | $82.12 | $82.12 | $79.99 | 300 |
| 2019-11-11 | $81.71 | $81.80 | $81.71 | $81.80 | $79.67 | 800 |
| 2019-11-08 | $81.38 | $81.59 | $81.38 | $81.59 | $79.47 | 700 |
| 2019-11-07 | $81.70 | $81.71 | $81.08 | $81.08 | $78.97 | 1,956 |
| 2019-11-06 | $81.47 | $81.47 | $81.39 | $81.45 | $79.33 | 868 |
| 2019-11-05 | $81.37 | $81.50 | $81.27 | $81.42 | $79.30 | 2,700 |
| 2019-11-04 | $82.51 | $82.51 | $81.84 | $81.85 | $79.73 | 1,700 |
| 2019-11-01 | $82.48 | $82.66 | $82.35 | $82.53 | $80.39 | 2,100 |
| 2019-10-31 | $82.12 | $82.17 | $81.96 | $82.07 | $79.94 | 5,300 |
| 2019-10-30 | $82.17 | $82.53 | $82.10 | $82.53 | $80.39 | 447 |
| 2019-10-29 | $82.46 | $82.46 | $82.23 | $82.23 | $80.10 | 900 |
| 2019-10-28 | $82.03 | $82.12 | $82.00 | $82.00 | $79.87 | 1,000 |
| 2019-10-25 | $81.62 | $81.62 | $81.59 | $81.59 | $79.47 | 1,400 |
| 2019-10-24 | $81.41 | $81.51 | $81.29 | $81.51 | $79.39 | 400 |
| 2019-10-23 | $81.09 | $81.10 | $80.81 | $80.81 | $78.71 | 800 |
| 2019-10-22 | $80.95 | $80.95 | $80.95 | $80.95 | $78.85 | 98 |
| 2019-10-21 | $81.94 | $81.97 | $81.94 | $81.97 | $79.84 | 600 |
| 2019-10-18 | $81.79 | $81.83 | $81.62 | $81.67 | $79.54 | 1,100 |
| 2019-10-17 | $81.96 | $82.06 | $81.95 | $82.02 | $79.89 | 1,300 |
| 2019-10-16 | $81.19 | $81.39 | $81.19 | $81.39 | $79.28 | 1,400 |
| 2019-10-15 | $81.85 | $81.85 | $81.77 | $81.77 | $79.65 | 200 |
| 2019-10-14 | $81.41 | $81.41 | $81.17 | $81.22 | $79.11 | 900 |
| 2019-10-11 | $81.84 | $81.88 | $81.43 | $81.43 | $79.32 | 1,200 |
| 2019-10-10 | $80.53 | $80.82 | $80.53 | $80.72 | $78.62 | 400 |
| 2019-10-09 | $80.33 | $80.36 | $80.28 | $80.28 | $78.19 | 400 |
| 2019-10-08 | $79.83 | $79.83 | $79.66 | $79.66 | $77.59 | 400 |
| 2019-10-07 | $80.94 | $81.11 | $80.94 | $80.98 | $78.87 | 508 |
| 2019-10-04 | $80.25 | $81.11 | $80.25 | $81.11 | $79.01 | 500 |
| 2019-10-03 | $78.74 | $79.89 | $78.74 | $79.89 | $77.82 | 592 |
| 2019-10-02 | $78.73 | $79.09 | $78.60 | $79.00 | $76.95 | 1,100 |
| 2019-10-01 | $79.82 | $79.82 | $79.82 | $79.82 | $77.74 | 153 |
| 2019-09-30 | $80.85 | $80.96 | $80.80 | $80.80 | $78.70 | 1,000 |
| 2019-09-27 | $80.92 | $81.39 | $80.00 | $80.29 | $78.20 | 2,200 |
| 2019-09-26 | $81.72 | $81.75 | $81.44 | $81.44 | $79.32 | 1,700 |
| 2019-09-25 | $81.65 | $81.65 | $81.65 | $81.65 | $79.53 | 226 |
| 2019-09-24 | $81.79 | $81.79 | $81.38 | $81.38 | $79.26 | 1,200 |
| 2019-09-23 | $82.37 | $82.48 | $82.37 | $82.37 | $80.23 | 800 |
| 2019-09-20 | $82.54 | $82.57 | $82.26 | $82.50 | $80.36 | 1,300 |
| 2019-09-19 | $83.06 | $83.06 | $82.63 | $82.63 | $80.48 | 1,565 |
| 2019-09-18 | $82.50 | $82.60 | $81.72 | $82.60 | $80.46 | 900 |
| 2019-09-17 | $81.97 | $82.80 | $81.97 | $82.80 | $80.65 | 336 |
| 2019-09-16 | $81.57 | $82.01 | $81.57 | $81.97 | $79.84 | 1,502 |
| 2019-09-13 | $82.50 | $82.50 | $82.06 | $82.06 | $79.73 | 235 |
| 2019-09-12 | $82.57 | $82.57 | $82.36 | $82.36 | $80.02 | 1,491 |
| 2019-09-11 | $82.07 | $82.07 | $82.07 | $82.07 | $79.74 | 458 |
| 2019-09-10 | $81.73 | $81.73 | $80.85 | $81.13 | $78.83 | 3,700 |
| 2019-09-09 | $82.66 | $82.66 | $82.01 | $82.01 | $79.69 | 800 |
| 2019-09-06 | $83.73 | $83.92 | $83.33 | $83.33 | $80.97 | 1,609 |
| 2019-09-05 | $83.85 | $84.00 | $83.40 | $83.69 | $81.32 | 1,645 |
| 2019-09-04 | $83.05 | $83.05 | $83.05 | $83.05 | $80.69 | 263 |
| 2019-09-03 | $82.43 | $82.69 | $82.38 | $82.38 | $80.04 | 2,824 |
| 2019-08-30 | $83.91 | $83.91 | $82.91 | $83.20 | $80.84 | 5,453 |
| 2019-08-29 | $83.08 | $83.58 | $83.08 | $83.52 | $81.15 | 1,345 |
| 2019-08-28 | $82.54 | $82.54 | $82.54 | $82.54 | $80.20 | 380 |
| 2019-08-27 | $83.00 | $83.00 | $82.22 | $82.22 | $79.89 | 2,502 |
| 2019-08-26 | $82.26 | $82.55 | $82.26 | $82.55 | $80.21 | 1,781 |
| 2019-08-23 | $83.76 | $83.76 | $81.68 | $81.68 | $79.36 | 1,158 |
| 2019-08-22 | $83.24 | $83.77 | $83.09 | $83.77 | $81.39 | 1,266 |
| 2019-08-21 | $83.83 | $83.90 | $83.81 | $83.90 | $81.52 | 282 |
| 2019-08-20 | $83.21 | $83.21 | $83.09 | $83.09 | $80.73 | 545 |
| 2019-08-19 | $83.59 | $83.59 | $83.47 | $83.47 | $81.10 | 180 |
| 2019-08-16 | $82.63 | $82.77 | $82.63 | $82.77 | $80.42 | 2,712 |
| 2019-08-15 | $81.43 | $81.43 | $81.33 | $81.42 | $79.11 | 628 |
| 2019-08-14 | $82.11 | $82.11 | $81.09 | $81.20 | $78.89 | 2,921 |
| 2019-08-13 | $83.20 | $83.31 | $83.20 | $83.26 | $80.89 | 1,415 |
| 2019-08-12 | $83.00 | $83.00 | $82.19 | $82.19 | $79.86 | 1,200 |
| 2019-08-09 | $83.38 | $83.60 | $83.38 | $83.47 | $81.10 | 510 |
| 2019-08-08 | $83.06 | $83.92 | $83.06 | $83.83 | $81.45 | 3,133 |
| 2019-08-07 | $80.83 | $82.03 | $80.83 | $82.03 | $79.70 | 2,045 |
| 2019-08-06 | $81.04 | $81.59 | $80.82 | $81.59 | $79.27 | 1,328 |
| 2019-08-05 | $80.65 | $80.72 | $80.47 | $80.60 | $78.31 | 1,226 |
| 2019-08-02 | $82.65 | $82.95 | $82.65 | $82.95 | $80.59 | 269 |
| 2019-08-01 | $84.24 | $84.89 | $83.76 | $83.76 | $81.39 | 2,096 |
| 2019-07-31 | $85.10 | $85.16 | $84.12 | $84.12 | $81.74 | 941 |
| 2019-07-30 | $84.15 | $84.71 | $84.15 | $84.68 | $82.28 | 1,012 |
| 2019-07-29 | $85.10 | $85.10 | $84.36 | $84.58 | $82.18 | 803 |
| 2019-07-26 | $84.66 | $84.96 | $84.65 | $84.96 | $82.54 | 3,508 |
| 2019-07-25 | $84.33 | $84.33 | $84.10 | $84.10 | $81.72 | 979 |
| 2019-07-24 | $84.63 | $84.69 | $84.63 | $84.69 | $82.29 | 778 |
| 2019-07-23 | $83.61 | $84.08 | $83.61 | $84.08 | $81.70 | 928 |
| 2019-07-22 | $84.12 | $84.15 | $84.06 | $84.06 | $81.68 | 679 |
| 2019-07-19 | $84.75 | $84.75 | $83.99 | $83.99 | $81.60 | 713 |
| 2019-07-18 | $84.32 | $84.71 | $84.10 | $84.71 | $82.30 | 2,263 |
| 2019-07-17 | $84.37 | $84.49 | $84.37 | $84.39 | $82.00 | 573 |
| 2019-07-16 | $84.81 | $84.81 | $84.53 | $84.63 | $82.22 | 945 |
| 2019-07-15 | $84.99 | $84.99 | $84.65 | $84.79 | $82.38 | 7,878 |
| 2019-07-12 | $84.35 | $84.79 | $84.35 | $84.76 | $82.35 | 1,612 |
| 2019-07-11 | $84.65 | $84.65 | $84.28 | $84.52 | $82.12 | 718 |
| 2019-07-10 | $84.75 | $84.81 | $84.67 | $84.67 | $82.27 | 1,577 |
| 2019-07-09 | $83.97 | $84.31 | $83.97 | $84.31 | $81.92 | 458 |
| 2019-07-08 | $83.90 | $83.96 | $83.88 | $83.94 | $81.56 | 1,766 |
| 2019-07-05 | $83.83 | $84.24 | $83.39 | $84.18 | $81.79 | 2,143 |
| 2019-07-03 | $84.08 | $84.25 | $84.08 | $84.25 | $81.86 | 808 |
| 2019-07-02 | $83.12 | $83.40 | $83.11 | $83.40 | $81.03 | 1,129 |
| 2019-07-01 | $82.97 | $83.05 | $82.77 | $83.05 | $80.69 | 2,678 |
| 2019-06-28 | $82.00 | $82.43 | $81.86 | $82.43 | $80.09 | 1,473 |
| 2019-06-27 | $81.26 | $81.69 | $81.26 | $81.69 | $79.37 | 2,783 |
| 2019-06-26 | $81.77 | $81.77 | $80.72 | $80.72 | $78.43 | 1,039 |
| 2019-06-25 | $82.38 | $82.38 | $81.44 | $81.44 | $79.13 | 8,579 |
| 2019-06-24 | $82.61 | $82.68 | $82.28 | $82.28 | $79.95 | 1,642 |
| 2019-06-21 | $83.40 | $83.40 | $82.86 | $82.95 | $80.59 | 1,254 |
| 2019-06-20 | $84.06 | $84.07 | $83.85 | $83.85 | $81.20 | 1,301 |
| 2019-06-19 | $82.56 | $83.27 | $82.43 | $83.27 | $80.63 | 2,574 |
| 2019-06-18 | $82.43 | $82.75 | $82.43 | $82.56 | $79.94 | 3,153 |
| 2019-06-17 | $81.87 | $81.92 | $81.75 | $81.92 | $79.32 | 568 |
| 2019-06-14 | $81.59 | $81.62 | $81.27 | $81.45 | $78.86 | 4,495 |
| 2019-06-13 | $81.66 | $81.66 | $81.66 | $81.66 | $79.07 | 16 |
| 2019-06-12 | $81.16 | $81.46 | $81.16 | $81.38 | $78.80 | 1,230 |
| 2019-06-11 | $81.25 | $81.25 | $81.03 | $81.03 | $78.46 | 872 |
| 2019-06-10 | $81.45 | $81.45 | $81.45 | $81.45 | $78.87 | 148 |
| 2019-06-07 | $80.81 | $81.57 | $80.79 | $81.27 | $78.69 | 6,327 |
| 2019-06-06 | $80.17 | $80.51 | $79.98 | $80.51 | $77.95 | 1,694 |
| 2019-06-05 | $79.79 | $80.20 | $79.52 | $80.20 | $77.66 | 665 |
| 2019-06-04 | $78.25 | $79.22 | $78.14 | $79.22 | $76.71 | 6,691 |
| 2019-06-03 | $78.12 | $78.12 | $77.45 | $77.73 | $75.26 | 558 |
| 2019-05-31 | $78.20 | $78.26 | $78.01 | $78.01 | $75.53 | 720 |
| 2019-05-30 | $78.58 | $78.63 | $78.29 | $78.49 | $76.00 | 13,927 |
| 2019-05-29 | $78.35 | $78.35 | $77.85 | $78.07 | $75.59 | 7,524 |
| 2019-05-28 | $79.41 | $79.64 | $78.99 | $78.99 | $76.49 | 680 |
| 2019-05-24 | $79.54 | $79.54 | $79.31 | $79.31 | $76.79 | 161 |
| 2019-05-23 | $78.64 | $78.85 | $78.51 | $78.85 | $76.35 | 490 |
| 2019-05-22 | $79.89 | $79.91 | $79.89 | $79.91 | $77.37 | 1,265 |
| 2019-05-21 | $79.86 | $80.03 | $79.86 | $79.95 | $77.42 | 2,428 |
| 2019-05-20 | $79.37 | $79.63 | $79.00 | $79.20 | $76.69 | 17,334 |
| 2019-05-17 | $79.87 | $80.13 | $79.87 | $79.87 | $77.34 | 2,724 |
| 2019-05-16 | $80.44 | $80.62 | $80.28 | $80.36 | $77.81 | 609 |
| 2019-05-15 | $79.31 | $79.82 | $79.31 | $79.66 | $77.14 | 1,046 |
| 2019-05-14 | $78.72 | $79.39 | $78.72 | $79.23 | $76.72 | 2,590 |
| 2019-05-13 | $78.66 | $78.92 | $78.25 | $78.42 | $75.93 | 3,032 |
| 2019-05-10 | $79.25 | $80.07 | $78.85 | $80.07 | $77.53 | 1,688 |
| 2019-05-09 | $78.69 | $79.70 | $78.69 | $79.70 | $77.18 | 1,096 |
| 2019-05-08 | $79.80 | $80.05 | $79.73 | $79.73 | $77.20 | 1,096 |
| 2019-05-07 | $80.36 | $80.36 | $79.60 | $79.85 | $77.32 | 1,647 |
| 2019-05-06 | $80.09 | $81.29 | $80.09 | $81.29 | $78.71 | 448 |
| 2019-05-03 | $80.97 | $81.22 | $80.97 | $81.22 | $78.65 | 596 |
| 2019-05-02 | $80.09 | $80.36 | $80.09 | $80.21 | $77.67 | 838 |
| 2019-05-01 | $80.74 | $80.74 | $80.08 | $80.08 | $77.54 | 6,193 |
| 2019-04-30 | $80.51 | $80.81 | $80.51 | $80.81 | $78.25 | 2,210 |
| 2019-04-29 | $80.54 | $80.65 | $80.54 | $80.57 | $78.01 | 1,602 |
| 2019-04-26 | $80.11 | $80.59 | $80.11 | $80.55 | $78.00 | 2,605 |
| 2019-04-25 | $79.77 | $80.04 | $79.39 | $80.04 | $77.51 | 677 |
| 2019-04-24 | $79.98 | $80.06 | $79.96 | $79.98 | $77.44 | 530 |
| 2019-04-23 | $79.08 | $79.77 | $79.08 | $79.74 | $77.21 | 2,626 |
| 2019-04-22 | $78.33 | $78.59 | $78.33 | $78.59 | $76.10 | 2,002 |
| 2019-04-18 | $78.53 | $78.63 | $78.03 | $78.63 | $76.13 | 1,875 |
| 2019-04-17 | $79.00 | $79.00 | $78.53 | $78.53 | $76.04 | 919 |
| 2019-04-16 | $80.23 | $80.23 | $79.59 | $79.63 | $77.10 | 1,418 |
| 2019-04-15 | $80.24 | $80.24 | $80.20 | $80.20 | $77.65 | 280 |
| 2019-04-12 | $80.71 | $80.71 | $80.21 | $80.21 | $77.67 | 454 |
| 2019-04-11 | $80.16 | $80.21 | $80.05 | $80.19 | $77.64 | 2,062 |
| 2019-04-10 | $79.91 | $80.30 | $79.91 | $80.26 | $77.71 | 1,905 |
| 2019-04-09 | $79.81 | $79.81 | $79.47 | $79.47 | $76.95 | 2,433 |
| 2019-04-08 | $79.99 | $79.99 | $79.58 | $79.93 | $77.40 | 4,843 |
| 2019-04-05 | $79.67 | $80.08 | $79.67 | $80.08 | $77.54 | 1,840 |
| 2019-04-04 | $79.90 | $79.90 | $79.30 | $79.59 | $77.06 | 2,869 |
| 2019-04-03 | $80.19 | $80.19 | $79.83 | $79.97 | $77.44 | 4,219 |
| 2019-04-02 | $79.29 | $79.71 | $79.29 | $79.70 | $77.18 | 2,587 |
| 2019-04-01 | $79.60 | $79.71 | $79.52 | $79.71 | $77.18 | 1,055 |
| 2019-03-29 | $78.93 | $79.29 | $78.93 | $79.28 | $76.76 | 2,549 |
| 2019-03-28 | $78.97 | $78.97 | $78.68 | $78.85 | $76.35 | 3,737 |
| 2019-03-27 | $78.47 | $78.47 | $77.82 | $78.40 | $75.92 | 1,582 |
| 2019-03-26 | $79.25 | $79.35 | $78.96 | $78.96 | $76.46 | 867 |
| 2019-03-25 | $78.15 | $78.71 | $78.10 | $78.62 | $76.12 | 9,031 |
| 2019-03-22 | $79.18 | $79.18 | $78.42 | $78.42 | $75.93 | 1,362 |
| 2019-03-21 | $79.59 | $80.18 | $79.59 | $80.18 | $77.64 | 573 |
| 2019-03-20 | $79.28 | $79.28 | $78.89 | $79.26 | $76.55 | 1,336 |
| 2019-03-19 | $79.67 | $79.73 | $79.41 | $79.41 | $76.70 | 15,505 |
| 2019-03-18 | $79.32 | $79.55 | $79.14 | $79.55 | $76.83 | 2,516 |
| 2019-03-15 | $79.51 | $79.69 | $79.33 | $79.33 | $76.62 | 1,178 |
| 2019-03-14 | $79.05 | $79.23 | $79.00 | $79.15 | $76.45 | 1,144 |
| 2019-03-13 | $79.38 | $79.58 | $79.26 | $79.26 | $76.55 | 3,043 |
| 2019-03-12 | $78.60 | $78.92 | $78.60 | $78.80 | $76.11 | 1,780 |
| 2019-03-11 | $77.91 | $78.61 | $77.91 | $78.61 | $75.92 | 1,727 |
| 2019-03-08 | $76.85 | $77.35 | $76.85 | $77.35 | $74.70 | 2,636 |
| 2019-03-07 | $77.36 | $77.85 | $77.36 | $77.43 | $74.78 | 3,766 |
| 2019-03-06 | $78.14 | $78.14 | $77.66 | $77.72 | $75.07 | 3,327 |
| 2019-03-05 | $78.80 | $78.80 | $78.72 | $78.73 | $76.04 | 4,164 |
| 2019-03-04 | $80.02 | $80.02 | $78.25 | $78.82 | $76.12 | 2,168 |
| 2019-03-01 | $79.55 | $79.68 | $79.15 | $79.68 | $76.96 | 1,743 |
| 2019-02-28 | $79.30 | $79.40 | $79.16 | $79.16 | $76.45 | 2,145 |
| 2019-02-27 | $79.00 | $79.12 | $78.68 | $79.12 | $76.42 | 821 |
| 2019-02-26 | $78.96 | $79.06 | $78.74 | $78.93 | $76.23 | 2,849 |
| 2019-02-25 | $79.50 | $79.50 | $79.10 | $79.10 | $76.40 | 7,246 |
| 2019-02-22 | $78.73 | $79.12 | $78.73 | $79.12 | $76.42 | 4,520 |
| 2019-02-21 | $78.16 | $78.29 | $78.00 | $78.25 | $75.58 | 3,257 |
| 2019-02-20 | $78.39 | $78.45 | $78.32 | $78.32 | $75.65 | 2,236 |
| 2019-02-19 | $78.35 | $78.53 | $78.33 | $78.39 | $75.71 | 2,214 |
| 2019-02-15 | $78.09 | $78.28 | $78.09 | $78.28 | $75.61 | 1,237 |
| 2019-02-14 | $77.20 | $77.82 | $77.20 | $77.54 | $74.89 | 747 |
| 2019-02-13 | $77.38 | $77.57 | $77.11 | $77.42 | $74.77 | 3,298 |
| 2019-02-12 | $76.90 | $77.28 | $76.90 | $77.28 | $74.64 | 2,277 |
| 2019-02-11 | $76.37 | $76.41 | $76.27 | $76.39 | $73.78 | 2,489 |
| 2019-02-08 | $75.14 | $75.90 | $75.14 | $75.90 | $73.31 | 5,530 |
| 2019-02-07 | $74.94 | $75.36 | $74.81 | $75.36 | $72.78 | 2,565 |
| 2019-02-06 | $75.82 | $75.82 | $75.59 | $75.74 | $73.15 | 2,474 |
| 2019-02-05 | $76.09 | $76.09 | $75.74 | $75.88 | $73.29 | 2,302 |
| 2019-02-04 | $75.17 | $75.59 | $75.03 | $75.59 | $73.00 | 1,927 |
| 2019-02-01 | $75.29 | $75.29 | $74.77 | $75.02 | $72.46 | 2,969 |
| 2019-01-31 | $74.90 | $74.99 | $74.65 | $74.99 | $72.43 | 1,371 |
| 2019-01-30 | $73.20 | $74.00 | $73.20 | $73.81 | $71.29 | 5,007 |
| 2019-01-29 | $73.00 | $73.00 | $72.67 | $72.74 | $70.26 | 3,609 |
| 2019-01-28 | $73.02 | $73.02 | $72.59 | $72.92 | $70.43 | 2,666 |
| 2019-01-25 | $73.73 | $73.76 | $73.61 | $73.67 | $71.15 | 1,199 |
| 2019-01-24 | $73.02 | $73.15 | $73.01 | $73.15 | $70.65 | 13,521 |
| 2019-01-23 | $73.50 | $73.50 | $72.80 | $72.94 | $70.45 | 1,503 |
| 2019-01-22 | $73.37 | $73.37 | $72.74 | $72.74 | $70.25 | 1,799 |
| 2019-01-18 | $74.05 | $74.05 | $73.89 | $73.89 | $71.37 | 566 |
| 2019-01-17 | $72.88 | $73.30 | $72.84 | $73.21 | $70.71 | 1,021 |
| 2019-01-16 | $72.73 | $72.73 | $72.44 | $72.58 | $70.10 | 6,668 |
| 2019-01-15 | $71.46 | $72.42 | $71.46 | $72.42 | $69.95 | 3,305 |
| 2019-01-14 | $71.61 | $71.61 | $71.35 | $71.35 | $68.91 | 3,530 |
| 2019-01-11 | $71.76 | $72.04 | $71.76 | $72.04 | $69.58 | 15,148 |
| 2019-01-10 | $71.10 | $72.06 | $71.10 | $72.06 | $69.59 | 13,091 |
| 2019-01-09 | $71.76 | $71.90 | $71.76 | $71.79 | $69.34 | 3,077 |
| 2019-01-08 | $71.01 | $71.25 | $71.01 | $71.25 | $68.82 | 1,769 |
| 2019-01-07 | $69.10 | $70.67 | $69.10 | $70.33 | $67.93 | 5,031 |
| 2019-01-04 | $68.10 | $68.93 | $68.10 | $68.93 | $66.58 | 1,734 |
| 2019-01-03 | $67.29 | $67.29 | $66.54 | $66.54 | $64.27 | 1,028 |
| 2019-01-02 | $67.47 | $68.19 | $67.23 | $68.02 | $65.70 | 2,253 |
| 2018-12-31 | $68.23 | $68.24 | $67.88 | $68.15 | $65.82 | 5,087 |
| 2018-12-28 | $67.77 | $68.15 | $67.38 | $67.58 | $65.27 | 36,612 |
| 2018-12-27 | $65.82 | $67.24 | $65.06 | $67.24 | $64.95 | 3,916 |
| 2018-12-26 | $63.74 | $66.96 | $63.74 | $66.96 | $64.68 | 6,924 |
| 2018-12-24 | $64.76 | $64.76 | $63.67 | $63.67 | $61.50 | 1,733 |
| 2018-12-21 | $67.28 | $67.28 | $64.85 | $65.00 | $62.78 | 22,577 |
| 2018-12-20 | $68.02 | $68.02 | $66.42 | $66.53 | $64.26 | 4,836 |
| 2018-12-19 | $69.47 | $70.19 | $67.93 | $68.39 | $66.05 | 3,981 |
| 2018-12-18 | $70.12 | $70.16 | $69.19 | $69.55 | $67.00 | 2,154 |
| 2018-12-17 | $71.09 | $71.09 | $69.30 | $69.30 | $66.76 | 5,030 |
| 2018-12-14 | $72.31 | $72.31 | $71.43 | $71.43 | $68.81 | 3,712 |
| 2018-12-13 | $73.64 | $73.71 | $72.75 | $73.00 | $70.32 | 1,230 |
| 2018-12-12 | $74.06 | $74.40 | $73.79 | $73.79 | $71.08 | 1,585 |
| 2018-12-11 | $74.05 | $74.06 | $72.93 | $72.93 | $70.25 | 2,526 |
| 2018-12-10 | $72.85 | $73.11 | $71.87 | $72.99 | $70.32 | 14,776 |
| 2018-12-07 | $75.11 | $75.11 | $72.55 | $72.73 | $70.07 | 7,397 |
| 2018-12-06 | $73.68 | $74.98 | $73.19 | $74.98 | $72.23 | 9,136 |
| 2018-12-04 | $77.56 | $77.56 | $75.26 | $75.32 | $72.56 | 2,673 |
| 2018-12-03 | $78.13 | $78.13 | $77.19 | $77.87 | $75.01 | 6,550 |
| 2018-11-30 | $76.44 | $76.78 | $76.29 | $76.67 | $73.86 | 4,729 |
| 2018-11-29 | $76.12 | $76.37 | $75.63 | $76.37 | $73.57 | 2,319 |
| 2018-11-28 | $74.10 | $76.32 | $74.03 | $76.25 | $73.46 | 8,864 |
| 2018-11-27 | $73.62 | $73.94 | $73.54 | $73.76 | $71.05 | 8,384 |
| 2018-11-26 | $73.60 | $74.05 | $73.60 | $74.05 | $71.33 | 2,038 |
| 2018-11-23 | $72.97 | $73.34 | $72.97 | $73.15 | $70.47 | 1,729 |
| 2018-11-21 | $72.67 | $73.42 | $72.62 | $73.16 | $70.48 | 3,312 |
| 2018-11-20 | $72.23 | $73.11 | $71.69 | $72.10 | $69.46 | 7,345 |
| 2018-11-19 | $75.82 | $75.82 | $73.74 | $73.74 | $71.04 | 2,673 |
| 2018-11-16 | $76.21 | $76.52 | $76.12 | $76.51 | $73.70 | 4,875 |
| 2018-11-15 | $74.60 | $76.07 | $74.40 | $76.07 | $73.28 | 5,290 |
| 2018-11-14 | $76.67 | $76.67 | $75.03 | $75.50 | $72.74 | 5,530 |
| 2018-11-13 | $75.92 | $75.94 | $75.73 | $75.92 | $73.14 | 810 |
| 2018-11-12 | $78.45 | $78.45 | $76.57 | $76.61 | $73.80 | 2,405 |
| 2018-11-09 | $79.67 | $79.67 | $78.05 | $78.25 | $75.38 | 4,266 |
| 2018-11-08 | $80.47 | $80.62 | $79.94 | $80.06 | $77.12 | 5,805 |
| 2018-11-07 | $79.04 | $80.52 | $79.04 | $80.50 | $77.55 | 15,034 |
| 2018-11-06 | $77.84 | $78.30 | $77.84 | $78.21 | $75.34 | 4,758 |
| 2018-11-05 | $78.15 | $78.15 | $77.49 | $78.04 | $75.18 | 2,581 |
| 2018-11-02 | $79.14 | $79.14 | $77.67 | $78.09 | $75.23 | 5,590 |
| 2018-11-01 | $77.42 | $78.50 | $77.38 | $78.50 | $75.62 | 53,075 |
| 2018-10-31 | $78.00 | $78.00 | $77.41 | $77.41 | $74.57 | 3,450 |
| 2018-10-30 | $74.52 | $75.58 | $74.50 | $75.15 | $72.39 | 13,952 |
| 2018-10-29 | $76.37 | $76.75 | $73.56 | $73.56 | $70.86 | 5,599 |
| 2018-10-26 | $75.48 | $75.81 | $74.89 | $75.28 | $72.52 | 5,367 |
| 2018-10-25 | $76.21 | $76.79 | $76.21 | $76.58 | $73.77 | 2,893 |
| 2018-10-24 | $77.87 | $77.87 | $75.39 | $75.39 | $72.63 | 7,842 |
| 2018-10-23 | $77.42 | $78.25 | $76.52 | $78.25 | $75.38 | 9,616 |
| 2018-10-22 | $78.59 | $78.66 | $78.15 | $78.66 | $75.78 | 2,646 |
| 2018-10-19 | $80.27 | $80.27 | $78.57 | $78.65 | $75.76 | 3,088 |
| 2018-10-18 | $81.08 | $81.08 | $79.49 | $79.99 | $77.06 | 6,789 |
| 2018-10-17 | $80.87 | $81.24 | $80.87 | $81.08 | $78.11 | 2,882 |
| 2018-10-16 | $79.75 | $81.77 | $79.75 | $81.76 | $78.76 | 3,350 |
| 2018-10-15 | $79.41 | $79.68 | $79.29 | $79.40 | $76.49 | 2,420 |
| 2018-10-12 | $79.84 | $80.32 | $78.64 | $79.81 | $76.88 | 6,211 |
| 2018-10-11 | $78.97 | $80.08 | $78.28 | $78.28 | $75.41 | 7,324 |
| 2018-10-10 | $82.85 | $82.85 | $79.48 | $79.48 | $76.57 | 9,700 |
| 2018-10-09 | $82.67 | $83.63 | $82.67 | $83.21 | $80.16 | 3,269 |
| 2018-10-08 | $83.64 | $83.66 | $82.14 | $83.09 | $80.04 | 38,781 |
| 2018-10-05 | $84.42 | $84.42 | $83.36 | $83.81 | $80.74 | 7,952 |
| 2018-10-04 | $85.25 | $85.25 | $84.08 | $84.15 | $81.06 | 5,461 |
| 2018-10-03 | $85.50 | $86.04 | $85.47 | $85.80 | $82.65 | 4,860 |
| 2018-10-02 | $86.35 | $86.35 | $85.25 | $85.25 | $82.12 | 5,850 |
| 2018-10-01 | $87.13 | $87.13 | $86.13 | $86.13 | $82.97 | 1,723 |
| 2018-09-28 | $86.82 | $86.93 | $86.49 | $86.58 | $83.40 | 5,357 |
| 2018-09-27 | $86.45 | $86.60 | $86.44 | $86.44 | $83.27 | 1,849 |
| 2018-09-26 | $86.53 | $86.90 | $86.29 | $86.29 | $83.13 | 3,427 |
| 2018-09-25 | $86.63 | $86.93 | $86.55 | $86.81 | $83.51 | 5,017 |
| 2018-09-24 | $85.77 | $86.35 | $85.77 | $86.28 | $83.00 | 3,293 |
| 2018-09-21 | $86.47 | $86.49 | $85.90 | $85.90 | $82.63 | 2,442 |
| 2018-09-20 | $85.84 | $86.06 | $85.84 | $86.06 | $82.78 | 474 |
| 2018-09-19 | $86.01 | $86.01 | $85.45 | $85.45 | $82.20 | 1,819 |
| 2018-09-18 | $85.85 | $86.45 | $85.85 | $86.37 | $83.08 | 7,031 |
| 2018-09-17 | $86.93 | $86.93 | $85.51 | $85.51 | $82.26 | 11,211 |
| 2018-09-14 | $86.89 | $87.13 | $86.57 | $86.84 | $83.54 | 9,034 |
| 2018-09-13 | $86.89 | $86.89 | $86.61 | $86.74 | $83.44 | 1,796 |
| 2018-09-12 | $86.71 | $86.71 | $85.92 | $86.50 | $83.21 | 7,879 |
| 2018-09-11 | $86.39 | $86.80 | $86.39 | $86.68 | $83.38 | 4,518 |
| 2018-09-10 | $86.15 | $86.46 | $86.15 | $86.33 | $83.05 | 2,039 |
| 2018-09-07 | $85.91 | $86.55 | $85.70 | $85.88 | $82.61 | 3,858 |
| 2018-09-06 | $86.14 | $86.31 | $86.00 | $86.17 | $82.89 | 3,216 |
| 2018-09-05 | $87.83 | $87.83 | $86.22 | $86.73 | $83.43 | 6,297 |
| 2018-09-04 | $87.70 | $87.90 | $87.46 | $87.83 | $84.49 | 1,962 |
| 2018-08-31 | $87.33 | $87.79 | $87.33 | $87.79 | $84.45 | 1,549 |
| 2018-08-30 | $87.44 | $87.57 | $87.16 | $87.17 | $83.85 | 10,439 |
| 2018-08-29 | $87.37 | $87.44 | $87.37 | $87.42 | $84.09 | 3,691 |
| 2018-08-28 | $86.57 | $86.85 | $86.57 | $86.85 | $83.54 | 1,321 |
| 2018-08-27 | $86.72 | $86.88 | $86.62 | $86.62 | $83.32 | 4,267 |
| 2018-08-24 | $85.98 | $86.32 | $85.98 | $86.25 | $82.97 | 2,085 |
| 2018-08-23 | $85.45 | $85.63 | $85.45 | $85.63 | $82.37 | 1,803 |
| 2018-08-22 | $84.85 | $85.40 | $84.85 | $85.34 | $82.09 | 2,393 |
| 2018-08-21 | $84.54 | $85.02 | $84.54 | $84.83 | $81.60 | 4,055 |
| 2018-08-20 | $84.04 | $84.23 | $83.90 | $84.23 | $81.02 | 12,753 |
| 2018-08-17 | $83.56 | $83.73 | $83.48 | $83.73 | $80.55 | 1,162 |
| 2018-08-16 | $83.21 | $83.62 | $83.21 | $83.48 | $80.30 | 1,223 |
| 2018-08-15 | $83.94 | $83.94 | $82.69 | $82.69 | $79.54 | 1,857 |
| 2018-08-14 | $84.29 | $84.42 | $84.29 | $84.42 | $81.21 | 824 |
| 2018-08-13 | $84.21 | $84.30 | $83.52 | $83.55 | $80.37 | 2,864 |
| 2018-08-10 | $83.43 | $84.34 | $83.43 | $84.10 | $80.90 | 2,388 |
| 2018-08-09 | $84.39 | $84.39 | $84.00 | $84.00 | $80.80 | 1,758 |
| 2018-08-08 | $83.76 | $83.89 | $83.76 | $83.89 | $80.69 | 1,139 |
| 2018-08-07 | $83.99 | $84.10 | $83.89 | $83.89 | $80.70 | 6,019 |
| 2018-08-06 | $82.72 | $83.48 | $82.72 | $83.46 | $80.28 | 5,109 |
| 2018-08-03 | $83.25 | $83.25 | $82.69 | $82.84 | $79.68 | 2,368 |
| 2018-08-02 | $81.90 | $83.11 | $81.90 | $83.07 | $79.91 | 3,191 |
| 2018-08-01 | $82.50 | $82.60 | $82.03 | $82.45 | $79.31 | 12,265 |
| 2018-07-31 | $81.84 | $82.57 | $81.58 | $82.33 | $79.20 | 3,230 |
| 2018-07-30 | $82.92 | $82.92 | $81.35 | $81.63 | $78.52 | 11,922 |
| 2018-07-27 | $84.80 | $84.80 | $82.60 | $82.80 | $79.65 | 5,915 |
| 2018-07-26 | $84.65 | $84.75 | $84.41 | $84.54 | $81.32 | 1,824 |
| 2018-07-25 | $83.93 | $84.23 | $83.93 | $84.19 | $80.99 | 1,600 |
| 2018-07-24 | $84.67 | $84.68 | $83.26 | $83.26 | $80.09 | 4,054 |
| 2018-07-23 | $83.94 | $84.22 | $83.86 | $84.20 | $81.00 | 1,962 |
| 2018-07-20 | $84.25 | $84.38 | $84.16 | $84.25 | $81.04 | 3,990 |
| 2018-07-19 | $84.18 | $84.18 | $84.15 | $84.16 | $80.95 | 1,067 |
| 2018-07-18 | $83.89 | $84.17 | $83.56 | $84.17 | $80.97 | 2,889 |
| 2018-07-17 | $82.90 | $83.92 | $82.90 | $83.89 | $80.70 | 3,246 |
| 2018-07-16 | $83.62 | $83.62 | $83.00 | $83.00 | $79.84 | 13,257 |
| 2018-07-13 | $83.73 | $83.73 | $83.45 | $83.54 | $80.36 | 4,800 |
| 2018-07-12 | $83.08 | $83.46 | $82.97 | $83.46 | $80.28 | 1,623 |
| 2018-07-11 | $82.70 | $83.12 | $82.70 | $82.84 | $79.69 | 3,677 |
| 2018-07-10 | $83.81 | $83.81 | $83.25 | $83.30 | $80.13 | 4,008 |
| 2018-07-09 | $83.00 | $83.48 | $82.95 | $83.48 | $80.30 | 3,874 |
| 2018-07-06 | $82.20 | $82.78 | $82.20 | $82.72 | $79.57 | 9,215 |
| 2018-07-05 | $81.42 | $81.83 | $81.24 | $81.80 | $78.69 | 3,647 |
| 2018-07-03 | $81.84 | $81.84 | $81.20 | $81.23 | $78.14 | 4,134 |
| 2018-07-02 | $80.58 | $81.46 | $80.58 | $81.43 | $78.33 | 2,811 |
| 2018-06-29 | $81.53 | $81.77 | $81.06 | $81.06 | $77.98 | 7,473 |
| 2018-06-28 | $80.49 | $81.14 | $80.00 | $81.14 | $78.05 | 6,285 |
| 2018-06-27 | $81.84 | $82.41 | $80.74 | $80.74 | $77.50 | 2,336 |
| 2018-06-26 | $81.63 | $82.04 | $81.48 | $81.94 | $78.65 | 4,684 |
| 2018-06-25 | $83.00 | $83.00 | $81.05 | $81.08 | $77.83 | 6,020 |
| 2018-06-22 | $83.58 | $83.58 | $83.46 | $83.49 | $80.14 | 2,655 |
| 2018-06-21 | $84.67 | $84.67 | $83.58 | $83.58 | $80.23 | 7,810 |
| 2018-06-20 | $84.44 | $84.71 | $84.44 | $84.57 | $81.18 | 5,112 |
| 2018-06-19 | $83.71 | $83.98 | $83.09 | $83.96 | $80.60 | 7,557 |
| 2018-06-18 | $83.61 | $84.34 | $83.61 | $84.34 | $80.96 | 4,589 |
| 2018-06-15 | $83.97 | $84.04 | $83.72 | $84.01 | $80.64 | 12,595 |
| 2018-06-14 | $84.53 | $84.53 | $84.15 | $84.29 | $80.90 | 11,534 |
| 2018-06-13 | $84.40 | $84.48 | $84.10 | $84.10 | $80.73 | 6,337 |
| 2018-06-12 | $83.94 | $84.43 | $83.92 | $84.15 | $80.78 | 8,125 |
| 2018-06-11 | $83.92 | $83.98 | $83.77 | $83.78 | $80.42 | 6,333 |
| 2018-06-08 | $83.20 | $83.76 | $83.20 | $83.71 | $80.36 | 6,333 |
| 2018-06-07 | $84.00 | $84.00 | $82.92 | $83.39 | $80.05 | 29,676 |
| 2018-06-06 | $83.46 | $83.82 | $83.27 | $83.82 | $80.46 | 8,659 |
| 2018-06-05 | $83.04 | $83.29 | $82.94 | $83.21 | $79.87 | 8,288 |
| 2018-06-04 | $82.73 | $82.78 | $82.28 | $82.76 | $79.44 | 8,141 |
| 2018-06-01 | $81.97 | $82.40 | $81.85 | $82.33 | $79.03 | 10,427 |
| 2018-05-31 | $81.88 | $82.03 | $81.37 | $81.37 | $78.11 | 5,125 |
| 2018-05-30 | $81.72 | $82.06 | $81.72 | $82.06 | $78.77 | 3,345 |
| 2018-05-29 | $80.75 | $81.17 | $80.43 | $80.43 | $77.20 | 3,794 |
| 2018-05-25 | $81.37 | $81.37 | $81.28 | $81.28 | $78.02 | 926 |
| 2018-05-24 | $81.50 | $81.51 | $81.50 | $81.51 | $78.24 | 1,134 |
| 2018-05-23 | $80.93 | $81.13 | $80.67 | $81.13 | $77.88 | 2,236 |
| 2018-05-22 | $81.54 | $81.54 | $81.24 | $81.34 | $78.08 | 1,291 |
| 2018-05-21 | $81.58 | $81.69 | $81.42 | $81.43 | $78.16 | 1,603 |
| 2018-05-18 | $80.86 | $81.02 | $80.75 | $81.00 | $77.75 | 2,948 |
| 2018-05-17 | $81.07 | $81.07 | $80.92 | $80.92 | $77.67 | 701 |
| 2018-05-16 | $80.29 | $80.78 | $80.29 | $80.78 | $77.54 | 1,835 |
| 2018-05-15 | $79.69 | $80.00 | $79.69 | $79.78 | $76.58 | 1,642 |
| 2018-05-14 | $80.73 | $80.85 | $80.33 | $80.33 | $77.11 | 1,131 |
| 2018-05-11 | $80.35 | $80.50 | $80.26 | $80.37 | $77.14 | 1,648 |
| 2018-05-10 | $80.38 | $80.40 | $80.20 | $80.20 | $76.98 | 4,453 |
| 2018-05-09 | $79.08 | $79.56 | $79.00 | $79.56 | $76.37 | 903 |
| 2018-05-08 | $78.45 | $78.45 | $78.45 | $78.45 | $75.30 | 319 |
| 2018-05-07 | $78.23 | $78.69 | $78.20 | $78.60 | $75.45 | 5,973 |
| 2018-05-04 | $77.58 | $78.01 | $77.58 | $78.01 | $74.88 | 889 |
| 2018-05-03 | $76.69 | $76.92 | $76.69 | $76.92 | $73.84 | 1,268 |
| 2018-05-02 | $77.15 | $77.15 | $77.11 | $77.11 | $74.02 | 1,546 |
| 2018-05-01 | $76.68 | $76.68 | $76.37 | $76.37 | $73.31 | 2,237 |
| 2018-04-30 | $77.70 | $77.71 | $76.79 | $76.79 | $73.71 | 5,766 |
| 2018-04-27 | $77.18 | $77.40 | $77.18 | $77.24 | $74.14 | 4,216 |
| 2018-04-26 | $77.42 | $77.64 | $77.40 | $77.64 | $74.53 | 1,759 |
| 2018-04-25 | $75.93 | $76.80 | $75.92 | $76.76 | $73.68 | 2,332 |
| 2018-04-24 | $78.50 | $78.65 | $76.70 | $76.78 | $73.70 | 4,541 |
| 2018-04-23 | $78.47 | $78.50 | $77.89 | $77.89 | $74.77 | 2,127 |
| 2018-04-20 | $78.72 | $78.72 | $78.14 | $78.14 | $75.01 | 1,109 |
| 2018-04-19 | $79.00 | $79.03 | $78.50 | $78.64 | $75.49 | 1,932 |
| 2018-04-18 | $79.20 | $79.62 | $79.15 | $79.48 | $76.29 | 3,107 |
| 2018-04-17 | $78.42 | $79.27 | $78.42 | $79.27 | $76.09 | 8,638 |
| 2018-04-16 | $77.87 | $77.94 | $77.63 | $77.94 | $74.81 | 4,352 |
| 2018-04-13 | $77.13 | $77.31 | $77.00 | $77.07 | $73.98 | 1,119 |
| 2018-04-12 | $77.32 | $77.94 | $77.32 | $77.93 | $74.80 | 3,086 |
| 2018-04-11 | $76.97 | $77.18 | $76.97 | $77.05 | $73.96 | 1,283 |
| 2018-04-10 | $76.46 | $76.85 | $76.05 | $76.85 | $73.77 | 1,157 |
| 2018-04-09 | $75.61 | $76.30 | $75.26 | $75.26 | $72.24 | 2,017 |
| 2018-04-06 | $76.11 | $76.37 | $74.50 | $75.06 | $72.05 | 7,925 |
| 2018-04-05 | $76.89 | $76.97 | $76.42 | $76.87 | $73.79 | 3,109 |
| 2018-04-04 | $74.55 | $76.29 | $74.46 | $76.29 | $73.23 | 2,222 |
| 2018-04-03 | $75.03 | $75.40 | $74.60 | $75.40 | $72.38 | 4,450 |
| 2018-04-02 | $76.22 | $76.22 | $74.00 | $74.00 | $71.03 | 8,887 |
| 2018-03-29 | $75.57 | $77.09 | $75.57 | $77.09 | $74.00 | 3,141 |
| 2018-03-28 | $75.85 | $75.85 | $75.00 | $75.25 | $72.23 | 3,661 |
| 2018-03-27 | $77.75 | $77.75 | $75.77 | $75.77 | $72.73 | 4,484 |
| 2018-03-26 | $76.95 | $77.91 | $76.67 | $77.86 | $74.74 | 4,252 |
| 2018-03-23 | $77.53 | $77.58 | $75.73 | $75.73 | $72.69 | 6,636 |
| 2018-03-22 | $78.84 | $78.84 | $77.42 | $77.42 | $74.32 | 3,932 |
| 2018-03-21 | $79.45 | $79.92 | $79.45 | $79.50 | $76.31 | 4,327 |
| 2018-03-20 | $79.31 | $79.51 | $79.25 | $79.34 | $76.16 | 2,887 |
| 2018-03-19 | $79.29 | $79.29 | $78.00 | $78.27 | $75.13 | 4,193 |
| 2018-03-16 | $79.42 | $79.66 | $79.29 | $79.66 | $76.47 | 1,236 |
| 2018-03-15 | $79.75 | $79.75 | $79.20 | $79.29 | $76.11 | 7,690 |
| 2018-03-14 | $79.99 | $79.99 | $79.40 | $79.62 | $76.43 | 3,919 |
| 2018-03-13 | $80.81 | $80.81 | $79.82 | $79.82 | $76.62 | 5,451 |
| 2018-03-12 | $80.82 | $80.82 | $80.24 | $80.45 | $77.22 | 6,916 |
| 2018-03-09 | $79.91 | $80.47 | $79.91 | $80.43 | $77.20 | 3,935 |
| 2018-03-08 | $79.28 | $79.28 | $78.53 | $78.93 | $75.76 | 5,179 |
| 2018-03-07 | $77.62 | $78.72 | $77.62 | $78.72 | $75.56 | 3,752 |
| 2018-03-06 | $78.12 | $78.40 | $77.92 | $78.40 | $75.26 | 7,838 |
| 2018-03-05 | $76.81 | $77.91 | $76.63 | $77.91 | $74.79 | 11,043 |
| 2018-03-02 | $75.58 | $77.24 | $75.57 | $77.24 | $74.14 | 3,507 |
| 2018-03-01 | $77.02 | $77.02 | $75.61 | $76.23 | $73.17 | 32,055 |
| 2018-02-28 | $78.26 | $78.26 | $77.06 | $77.06 | $73.97 | 10,448 |
| 2018-02-27 | $78.98 | $78.98 | $78.00 | $78.00 | $74.87 | 4,808 |
| 2018-02-26 | $78.58 | $78.85 | $78.27 | $78.82 | $75.66 | 21,333 |
| 2018-02-23 | $77.69 | $77.80 | $77.37 | $77.80 | $74.68 | 6,997 |
| 2018-02-22 | $79.10 | $79.10 | $77.02 | $77.09 | $74.00 | 7,185 |
| 2018-02-21 | $77.37 | $78.32 | $77.30 | $77.30 | $74.20 | 3,578 |
| 2018-02-20 | $77.24 | $77.78 | $77.01 | $77.01 | $73.92 | 5,731 |
| 2018-02-16 | $77.35 | $77.72 | $77.32 | $77.57 | $74.46 | 4,509 |
| 2018-02-15 | $77.40 | $77.40 | $77.40 | $77.40 | $74.30 | 196 |
Vanguard U.S. Momentum Factor ETF (VFMO) News Headlines
Recent Vanguard U.S. Momentum Factor ETF (VFMO) News
Similar Companies to Vanguard U.S. Momentum Factor ETF (VFMO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |