Vanguard U.S. Minimum Volatility ETF (VFMV) Exchange: BATS
Data as of April 25, 2024
$107.68 ($-1.23) -1.13%
Vanguard U.S. Minimum Volatility ETF - Daily Information
Click for more stock information on Vanguard U.S. Minimum Volatility ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $108.31 |
| Previous Close | $107.68 |
| High | $108.31 |
| Low | $107.61 |
| Adjusted Open | $108.31 |
| Previous Adjusted Close | $107.68 |
| Adjusted High | $108.31 |
| Adjusted Low | $107.61 |
About Vanguard U.S. Minimum Volatility ETF (VFMV)
The Fund invests primarily in a group of U.S. common stocks that together are deemed by the advisor to have the potential to generate lower volatility relative to the broad U.S. equity market. 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 the lowest amount of expected volatility subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid stocks. 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. Minimum Volatility ETF (VFMV)
Historical Stock Data for Vanguard U.S. Minimum Volatility ETF (VFMV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $108.31 | $108.31 | $107.61 | $107.68 | $107.68 | 2,011 |
| 2024-04-11 | $109.00 | $109.11 | $108.70 | $108.91 | $108.91 | 2,666 |
| 2024-04-10 | $108.70 | $108.85 | $108.53 | $108.85 | $108.85 | 4,958 |
| 2024-04-09 | $109.53 | $109.76 | $109.44 | $109.76 | $109.76 | 1,555 |
| 2024-04-08 | $110.01 | $110.04 | $109.50 | $109.84 | $109.84 | 79,901 |
| 2024-04-05 | $109.82 | $110.09 | $109.65 | $110.09 | $110.09 | 2,181 |
| 2024-04-04 | $110.86 | $110.86 | $109.55 | $109.55 | $109.55 | 2,090 |
| 2024-04-03 | $110.48 | $110.73 | $110.36 | $110.36 | $110.36 | 2,429 |
| 2024-04-02 | $110.76 | $110.77 | $110.22 | $110.53 | $110.53 | 1,569 |
| 2024-04-01 | $112.37 | $112.37 | $111.15 | $111.45 | $111.45 | 5,864 |
| 2024-03-28 | $111.84 | $111.89 | $111.73 | $111.89 | $111.89 | 1,401 |
| 2024-03-27 | $110.87 | $111.29 | $110.78 | $111.29 | $111.29 | 5,221 |
| 2024-03-26 | $111.98 | $111.98 | $110.26 | $110.26 | $110.26 | 3,742 |
| 2024-03-25 | $110.50 | $110.59 | $110.23 | $110.23 | $110.23 | 1,984 |
| 2024-03-22 | $111.02 | $111.02 | $110.71 | $110.71 | $110.71 | 2,271 |
| 2024-03-21 | $111.04 | $111.15 | $110.90 | $110.90 | $110.90 | 5,846 |
| 2024-03-20 | $110.70 | $111.03 | $110.15 | $111.03 | $110.66 | 2,823 |
| 2024-03-19 | $109.92 | $110.37 | $109.92 | $110.37 | $110.00 | 3,936 |
| 2024-03-18 | $110.19 | $110.19 | $109.77 | $109.77 | $109.77 | 2,775 |
| 2024-03-15 | $109.63 | $109.80 | $109.63 | $109.80 | $109.80 | 1,062 |
| 2024-03-14 | $109.84 | $109.95 | $109.69 | $109.76 | $109.76 | 2,510 |
| 2024-03-13 | $110.34 | $110.71 | $110.20 | $110.55 | $110.55 | 3,647 |
| 2024-03-12 | $110.03 | $110.52 | $110.03 | $110.51 | $110.51 | 4,469 |
| 2024-03-11 | $109.70 | $110.12 | $109.70 | $109.98 | $109.98 | 3,326 |
| 2024-03-08 | $110.38 | $110.60 | $109.99 | $109.99 | $109.99 | 3,545 |
| 2024-03-07 | $110.32 | $110.71 | $110.17 | $110.17 | $110.17 | 2,970 |
| 2024-03-06 | $109.88 | $110.36 | $109.71 | $109.84 | $109.84 | 1,684 |
| 2024-03-05 | $109.72 | $109.72 | $109.28 | $109.28 | $109.28 | 2,377 |
| 2024-03-04 | $109.43 | $110.08 | $109.43 | $110.04 | $110.04 | 6,237 |
| 2024-03-01 | $108.91 | $109.66 | $108.91 | $109.59 | $109.59 | 5,003 |
| 2024-02-29 | $108.76 | $109.21 | $108.70 | $109.11 | $109.11 | 4,042 |
| 2024-02-28 | $108.53 | $108.81 | $108.53 | $108.76 | $108.76 | 7,344 |
| 2024-02-27 | $108.75 | $108.92 | $108.60 | $108.82 | $108.82 | 4,655 |
| 2024-02-26 | $108.98 | $109.05 | $108.75 | $109.02 | $109.02 | 4,420 |
| 2024-02-23 | $109.05 | $109.27 | $108.41 | $109.10 | $109.10 | 41,448 |
| 2024-02-22 | $107.88 | $108.71 | $107.80 | $108.60 | $108.60 | 3,220 |
| 2024-02-21 | $107.20 | $107.54 | $107.08 | $107.54 | $107.54 | 9,796 |
| 2024-02-20 | $107.57 | $107.57 | $107.19 | $107.19 | $107.19 | 1,117 |
| 2024-02-16 | $107.60 | $108.04 | $107.60 | $107.63 | $107.63 | 7,099 |
| 2024-02-15 | $107.62 | $108.24 | $107.53 | $108.10 | $108.10 | 3,226 |
| 2024-02-14 | $106.76 | $107.23 | $106.44 | $107.17 | $107.17 | 2,609 |
| 2024-02-13 | $107.30 | $107.30 | $105.98 | $106.34 | $106.34 | 3,957 |
| 2024-02-12 | $107.50 | $107.93 | $107.33 | $107.74 | $107.74 | 6,985 |
| 2024-02-09 | $107.32 | $107.43 | $107.29 | $107.43 | $107.43 | 1,503 |
| 2024-02-08 | $106.90 | $107.01 | $106.77 | $106.93 | $106.93 | 1,632 |
| 2024-02-07 | $106.83 | $106.83 | $106.57 | $106.57 | $106.57 | 1,683 |
| 2024-02-06 | $106.30 | $106.40 | $106.16 | $106.20 | $106.20 | 3,339 |
| 2024-02-05 | $106.04 | $106.14 | $105.88 | $105.88 | $105.88 | 1,443 |
| 2024-02-02 | $107.58 | $107.58 | $106.29 | $106.80 | $106.80 | 634 |
| 2024-02-01 | $106.27 | $106.87 | $106.27 | $106.86 | $106.86 | 1,170 |
| 2024-01-31 | $106.94 | $106.94 | $105.95 | $105.95 | $105.95 | 4,013 |
| 2024-01-30 | $106.74 | $107.01 | $106.74 | $107.01 | $107.01 | 1,478 |
| 2024-01-29 | $106.23 | $106.73 | $105.96 | $106.67 | $106.67 | 3,493 |
| 2024-01-26 | $106.52 | $106.56 | $106.32 | $106.42 | $106.42 | 2,940 |
| 2024-01-25 | $107.78 | $107.78 | $105.88 | $106.27 | $106.27 | 2,481 |
| 2024-01-24 | $106.77 | $106.77 | $105.90 | $105.90 | $105.90 | 4,878 |
| 2024-01-23 | $106.64 | $106.64 | $106.49 | $106.49 | $106.49 | 1,814 |
| 2024-01-22 | $106.06 | $106.37 | $106.06 | $106.35 | $106.35 | 1,410 |
| 2024-01-19 | $105.00 | $105.70 | $105.00 | $105.70 | $105.70 | 643 |
| 2024-01-18 | $104.64 | $105.16 | $104.64 | $105.16 | $105.16 | 1,313 |
| 2024-01-17 | $104.50 | $104.65 | $104.22 | $104.43 | $104.43 | 2,381 |
| 2024-01-16 | $104.75 | $104.75 | $104.29 | $104.43 | $104.43 | 1,566 |
| 2024-01-12 | $104.53 | $104.70 | $104.43 | $104.70 | $104.70 | 1,214 |
| 2024-01-11 | $103.93 | $104.17 | $103.71 | $104.17 | $104.17 | 3,473 |
| 2024-01-10 | $103.90 | $104.20 | $103.86 | $103.92 | $103.92 | 1,956 |
| 2024-01-09 | $103.83 | $104.08 | $103.76 | $103.95 | $103.95 | 3,916 |
| 2024-01-08 | $103.75 | $104.29 | $103.58 | $104.29 | $104.29 | 1,141 |
| 2024-01-05 | $103.86 | $103.86 | $103.53 | $103.53 | $103.53 | 1,973 |
| 2024-01-04 | $104.54 | $104.77 | $104.16 | $104.16 | $104.16 | 1,535 |
| 2024-01-03 | $105.11 | $105.11 | $104.40 | $104.53 | $104.53 | 3,848 |
| 2024-01-02 | $104.66 | $104.75 | $104.53 | $104.75 | $104.75 | 1,826 |
| 2023-12-29 | $103.55 | $104.76 | $103.55 | $104.64 | $104.64 | 6,086 |
| 2023-12-28 | $104.81 | $105.04 | $104.71 | $104.86 | $104.86 | 18,759 |
| 2023-12-27 | $104.86 | $104.89 | $104.66 | $104.67 | $104.67 | 2,312 |
| 2023-12-26 | $104.58 | $104.92 | $104.46 | $104.86 | $104.86 | 1,856 |
| 2023-12-22 | $104.99 | $104.99 | $104.32 | $104.48 | $104.48 | 4,372 |
| 2023-12-21 | $103.77 | $103.93 | $103.23 | $103.91 | $103.91 | 29,468 |
| 2023-12-20 | $104.07 | $104.76 | $103.22 | $103.22 | $103.22 | 2,920 |
| 2023-12-19 | $104.28 | $104.28 | $104.07 | $104.26 | $104.26 | 1,909 |
| 2023-12-18 | $103.85 | $104.34 | $103.85 | $104.34 | $103.72 | 2,776 |
| 2023-12-15 | $104.27 | $104.27 | $103.58 | $103.72 | $103.11 | 3,679 |
| 2023-12-14 | $104.71 | $104.75 | $104.29 | $104.29 | $103.67 | 3,636 |
| 2023-12-13 | $103.93 | $105.02 | $103.93 | $105.02 | $104.40 | 1,830 |
| 2023-12-12 | $103.26 | $103.92 | $103.26 | $103.74 | $103.12 | 2,745 |
| 2023-12-11 | $103.18 | $103.44 | $103.17 | $103.44 | $102.82 | 1,971 |
| 2023-12-08 | $102.52 | $103.02 | $102.52 | $102.80 | $102.19 | 1,378 |
| 2023-12-07 | $102.47 | $102.60 | $102.39 | $102.60 | $101.99 | 4,269 |
| 2023-12-06 | $102.99 | $102.99 | $102.33 | $102.33 | $101.73 | 2,702 |
| 2023-12-05 | $103.19 | $103.19 | $102.67 | $102.71 | $102.10 | 4,188 |
| 2023-12-04 | $101.77 | $103.10 | $101.77 | $103.10 | $102.49 | 1,978 |
| 2023-12-01 | $101.44 | $102.45 | $101.44 | $102.45 | $101.84 | 4,442 |
| 2023-11-30 | $101.21 | $101.51 | $101.01 | $101.51 | $100.91 | 3,555 |
| 2023-11-29 | $101.19 | $101.19 | $100.64 | $100.64 | $100.05 | 3,485 |
| 2023-11-28 | $100.79 | $100.90 | $100.57 | $100.57 | $99.97 | 1,399 |
| 2023-11-27 | $100.92 | $100.95 | $100.91 | $100.95 | $100.35 | 1,490 |
| 2023-11-24 | $101.10 | $101.10 | $101.10 | $101.10 | $100.50 | 92 |
| 2023-11-22 | $100.93 | $100.93 | $100.87 | $100.87 | $100.27 | 1,380 |
| 2023-11-21 | $100.44 | $100.45 | $100.20 | $100.28 | $99.69 | 3,375 |
| 2023-11-20 | $99.75 | $100.36 | $99.75 | $100.36 | $99.76 | 2,512 |
| 2023-11-17 | $99.99 | $100.24 | $99.99 | $100.01 | $100.01 | 2,177 |
| 2023-11-16 | $99.90 | $99.90 | $99.52 | $99.78 | $99.78 | 2,603 |
| 2023-11-15 | $100.69 | $100.69 | $100.01 | $100.14 | $100.14 | 3,093 |
| 2023-11-14 | $100.41 | $100.46 | $99.86 | $100.46 | $100.46 | 1,329 |
| 2023-11-13 | $98.63 | $99.10 | $98.63 | $99.01 | $99.01 | 2,451 |
| 2023-11-10 | $98.14 | $98.79 | $98.14 | $98.79 | $98.79 | 979 |
| 2023-11-09 | $98.64 | $98.64 | $97.91 | $97.99 | $97.99 | 1,543 |
| 2023-11-08 | $98.85 | $98.85 | $98.27 | $98.56 | $98.56 | 3,305 |
| 2023-11-07 | $99.14 | $99.14 | $98.74 | $98.89 | $98.89 | 1,282 |
| 2023-11-06 | $98.86 | $98.92 | $98.21 | $98.92 | $98.92 | 2,425 |
| 2023-11-03 | $98.90 | $99.13 | $98.90 | $98.97 | $98.97 | 1,693 |
| 2023-11-02 | $97.41 | $97.95 | $97.23 | $97.95 | $97.95 | 3,560 |
| 2023-11-01 | $96.11 | $96.61 | $96.11 | $96.61 | $96.61 | 1,070 |
| 2023-10-31 | $95.50 | $96.02 | $95.50 | $96.02 | $96.02 | 2,756 |
| 2023-10-30 | $94.92 | $95.48 | $94.92 | $95.29 | $95.29 | 5,676 |
| 2023-10-27 | $96.01 | $96.01 | $94.32 | $94.55 | $94.55 | 4,064 |
| 2023-10-26 | $95.77 | $96.19 | $95.77 | $95.78 | $95.78 | 3,036 |
| 2023-10-25 | $95.67 | $96.06 | $95.38 | $95.74 | $95.74 | 3,644 |
| 2023-10-24 | $95.92 | $96.02 | $95.86 | $96.02 | $96.02 | 4,951 |
| 2023-10-23 | $95.17 | $95.57 | $94.99 | $94.99 | $94.99 | 1,820 |
| 2023-10-20 | $96.32 | $96.32 | $95.67 | $95.67 | $95.67 | 6,863 |
| 2023-10-19 | $96.84 | $96.84 | $96.51 | $96.51 | $96.51 | 357 |
| 2023-10-18 | $98.04 | $98.04 | $97.42 | $97.43 | $97.43 | 3,281 |
| 2023-10-17 | $97.27 | $98.38 | $97.27 | $98.12 | $98.12 | 1,472 |
| 2023-10-16 | $96.88 | $97.94 | $96.88 | $97.81 | $97.81 | 2,164 |
| 2023-10-13 | $97.25 | $97.25 | $96.50 | $96.63 | $96.63 | 2,992 |
| 2023-10-12 | $97.62 | $97.62 | $96.35 | $96.74 | $96.74 | 1,113 |
| 2023-10-11 | $97.62 | $97.63 | $97.29 | $97.63 | $97.63 | 1,075 |
| 2023-10-10 | $97.61 | $97.90 | $97.41 | $97.49 | $97.49 | 2,657 |
| 2023-10-09 | $95.42 | $97.12 | $95.42 | $97.12 | $97.12 | 2,297 |
| 2023-10-06 | $95.48 | $96.34 | $95.48 | $96.22 | $96.22 | 982 |
| 2023-10-05 | $95.85 | $95.92 | $95.34 | $95.78 | $95.78 | 2,986 |
| 2023-10-04 | $95.14 | $95.71 | $95.14 | $95.71 | $95.71 | 3,663 |
| 2023-10-03 | $95.55 | $95.55 | $95.01 | $95.07 | $95.07 | 1,068 |
| 2023-10-02 | $95.62 | $95.74 | $95.43 | $95.73 | $95.73 | 6,496 |
| 2023-09-29 | $97.07 | $97.07 | $96.13 | $96.17 | $96.17 | 1,950 |
| 2023-09-28 | $96.09 | $97.14 | $96.09 | $96.78 | $96.78 | 16,675 |
| 2023-09-27 | $96.55 | $96.62 | $96.39 | $96.39 | $96.39 | 6,002 |
| 2023-09-26 | $97.09 | $97.09 | $96.39 | $96.39 | $96.39 | 2,688 |
| 2023-09-25 | $96.93 | $97.29 | $96.93 | $97.29 | $97.29 | 2,210 |
| 2023-09-22 | $97.39 | $97.55 | $97.09 | $97.09 | $97.09 | 7,203 |
| 2023-09-21 | $97.76 | $97.76 | $97.43 | $97.43 | $97.43 | 2,174 |
| 2023-09-20 | $99.39 | $99.41 | $98.78 | $98.78 | $98.36 | 1,958 |
| 2023-09-19 | $98.76 | $98.97 | $98.75 | $98.85 | $98.43 | 2,858 |
| 2023-09-18 | $98.83 | $99.07 | $98.80 | $98.80 | $98.37 | 2,542 |
| 2023-09-15 | $99.57 | $99.57 | $98.68 | $98.68 | $98.26 | 3,804 |
| 2023-09-14 | $99.28 | $99.76 | $99.28 | $99.68 | $99.25 | 2,341 |
| 2023-09-13 | $99.15 | $99.15 | $98.61 | $98.73 | $98.30 | 3,624 |
| 2023-09-12 | $98.80 | $98.83 | $98.59 | $98.67 | $98.25 | 2,895 |
| 2023-09-11 | $98.88 | $99.00 | $98.83 | $98.90 | $98.48 | 1,972 |
| 2023-09-08 | $98.67 | $98.67 | $98.55 | $98.55 | $98.13 | 2,528 |
| 2023-09-07 | $98.71 | $98.71 | $98.32 | $98.37 | $97.95 | 3,847 |
| 2023-09-06 | $98.41 | $99.01 | $98.40 | $98.56 | $98.14 | 4,044 |
| 2023-09-05 | $99.34 | $99.34 | $98.92 | $98.92 | $98.50 | 1,660 |
| 2023-09-01 | $100.35 | $100.44 | $100.06 | $100.21 | $99.78 | 1,390 |
| 2023-08-31 | $100.93 | $100.93 | $99.91 | $99.91 | $99.48 | 2,478 |
| 2023-08-30 | $100.23 | $100.29 | $100.22 | $100.29 | $99.86 | 997 |
| 2023-08-29 | $98.59 | $99.96 | $98.59 | $99.89 | $99.46 | 4,154 |
| 2023-08-28 | $99.59 | $99.59 | $99.27 | $99.28 | $98.85 | 1,790 |
| 2023-08-25 | $99.35 | $99.35 | $98.82 | $99.06 | $98.64 | 1,686 |
| 2023-08-24 | $99.36 | $99.36 | $98.69 | $98.69 | $98.27 | 1,823 |
| 2023-08-23 | $98.70 | $99.03 | $98.70 | $98.94 | $98.52 | 2,563 |
| 2023-08-22 | $98.52 | $98.55 | $98.30 | $98.34 | $97.92 | 2,234 |
| 2023-08-21 | $98.58 | $98.79 | $98.58 | $98.66 | $98.24 | 2,666 |
| 2023-08-18 | $98.86 | $98.87 | $98.80 | $98.80 | $98.80 | 756 |
| 2023-08-17 | $99.38 | $99.38 | $98.61 | $98.61 | $98.61 | 2,121 |
| 2023-08-16 | $99.87 | $100.02 | $99.32 | $99.32 | $99.32 | 45,105 |
| 2023-08-15 | $100.10 | $100.13 | $99.79 | $99.79 | $99.79 | 2,823 |
| 2023-08-14 | $99.13 | $100.54 | $99.13 | $100.47 | $100.47 | 1,900 |
| 2023-08-11 | $100.21 | $100.58 | $100.21 | $100.46 | $100.46 | 4,403 |
| 2023-08-10 | $101.28 | $101.28 | $100.11 | $100.11 | $100.11 | 1,650 |
| 2023-08-09 | $100.22 | $100.22 | $100.22 | $100.22 | $100.22 | 169 |
| 2023-08-08 | $100.40 | $100.79 | $100.40 | $100.78 | $100.78 | 1,707 |
| 2023-08-07 | $100.14 | $101.14 | $100.14 | $101.14 | $101.14 | 4,365 |
| 2023-08-04 | $100.36 | $100.36 | $100.29 | $100.29 | $100.29 | 960 |
| 2023-08-03 | $100.69 | $100.77 | $100.69 | $100.77 | $100.77 | 702 |
| 2023-08-02 | $101.00 | $101.00 | $100.79 | $100.79 | $100.79 | 686 |
| 2023-08-01 | $101.19 | $101.44 | $101.19 | $101.41 | $101.41 | 4,396 |
| 2023-07-31 | $101.40 | $101.46 | $101.28 | $101.40 | $101.40 | 11,281 |
| 2023-07-28 | $101.66 | $101.68 | $101.36 | $101.60 | $101.60 | 3,277 |
| 2023-07-27 | $101.03 | $101.03 | $100.76 | $100.76 | $100.76 | 829 |
| 2023-07-26 | $101.85 | $101.90 | $101.73 | $101.73 | $101.73 | 1,262 |
| 2023-07-25 | $101.31 | $102.00 | $101.31 | $101.92 | $101.92 | 2,297 |
| 2023-07-24 | $101.60 | $101.73 | $101.54 | $101.61 | $101.61 | 6,268 |
| 2023-07-21 | $101.71 | $101.78 | $101.55 | $101.55 | $101.55 | 1,722 |
| 2023-07-20 | $100.98 | $101.42 | $100.98 | $101.36 | $101.36 | 2,017 |
| 2023-07-19 | $101.00 | $101.26 | $100.79 | $100.98 | $100.98 | 4,575 |
| 2023-07-18 | $100.10 | $100.54 | $100.10 | $100.54 | $100.54 | 4,338 |
| 2023-07-17 | $100.67 | $100.67 | $99.97 | $100.07 | $100.07 | 2,290 |
| 2023-07-14 | $100.06 | $100.06 | $99.68 | $99.96 | $99.96 | 3,163 |
| 2023-07-13 | $99.18 | $100.15 | $99.18 | $100.15 | $100.15 | 1,832 |
| 2023-07-12 | $99.67 | $99.94 | $99.67 | $99.68 | $99.68 | 1,323 |
| 2023-07-11 | $98.97 | $99.46 | $98.97 | $99.46 | $99.46 | 1,433 |
| 2023-07-10 | $98.81 | $98.95 | $98.72 | $98.72 | $98.72 | 2,422 |
| 2023-07-07 | $98.69 | $98.96 | $98.29 | $98.29 | $98.29 | 4,388 |
| 2023-07-06 | $98.77 | $98.77 | $98.54 | $98.66 | $98.66 | 2,090 |
| 2023-07-05 | $99.43 | $99.43 | $99.43 | $99.43 | $99.43 | 308 |
| 2023-07-03 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 311 |
| 2023-06-30 | $100.36 | $100.36 | $99.74 | $99.78 | $99.78 | 999 |
| 2023-06-29 | $98.75 | $99.12 | $98.75 | $99.11 | $99.11 | 4,474 |
| 2023-06-28 | $98.76 | $98.76 | $98.07 | $98.20 | $98.20 | 2,713 |
| 2023-06-27 | $98.06 | $98.61 | $98.06 | $98.54 | $98.54 | 4,880 |
| 2023-06-26 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 400 |
| 2023-06-23 | $97.64 | $98.41 | $97.64 | $97.78 | $97.78 | 2,972 |
| 2023-06-22 | $99.20 | $99.34 | $99.01 | $99.34 | $98.80 | 965 |
| 2023-06-21 | $99.61 | $99.63 | $99.31 | $99.31 | $98.77 | 1,576 |
| 2023-06-20 | $99.75 | $100.17 | $99.65 | $99.65 | $99.11 | 9,415 |
| 2023-06-16 | $101.01 | $101.01 | $100.34 | $100.48 | $99.93 | 1,950 |
| 2023-06-15 | $100.23 | $100.63 | $100.05 | $100.48 | $99.93 | 830 |
| 2023-06-14 | $100.34 | $100.34 | $99.54 | $99.60 | $99.06 | 883 |
| 2023-06-13 | $99.30 | $100.06 | $99.30 | $100.05 | $99.50 | 2,233 |
| 2023-06-12 | $99.47 | $99.71 | $99.47 | $99.71 | $99.17 | 1,973 |
| 2023-06-09 | $100.04 | $100.04 | $99.68 | $99.70 | $99.16 | 1,167 |
| 2023-06-08 | $99.64 | $99.82 | $99.64 | $99.82 | $99.28 | 843 |
| 2023-06-07 | $99.46 | $99.73 | $99.45 | $99.67 | $99.13 | 3,485 |
| 2023-06-06 | $98.36 | $98.74 | $98.36 | $98.74 | $98.20 | 1,110 |
| 2023-06-05 | $98.06 | $98.06 | $98.06 | $98.06 | $97.53 | 620 |
| 2023-06-02 | $98.17 | $98.77 | $98.11 | $98.77 | $98.24 | 3,158 |
| 2023-06-01 | $96.90 | $97.21 | $96.90 | $97.03 | $96.50 | 3,083 |
| 2023-05-31 | $96.75 | $96.75 | $96.61 | $96.61 | $96.09 | 757 |
| 2023-05-30 | $97.89 | $97.89 | $96.76 | $96.81 | $96.28 | 1,864 |
| 2023-05-26 | $96.07 | $97.27 | $96.07 | $97.16 | $97.16 | 2,238 |
| 2023-05-25 | $96.50 | $96.66 | $96.36 | $96.66 | $96.66 | 692 |
| 2023-05-24 | $97.00 | $97.16 | $96.83 | $96.86 | $96.86 | 3,333 |
| 2023-05-23 | $97.45 | $98.03 | $97.45 | $97.58 | $97.58 | 2,274 |
| 2023-05-22 | $97.58 | $97.90 | $97.58 | $97.79 | $97.79 | 1,174 |
| 2023-05-19 | $97.68 | $97.77 | $97.68 | $97.77 | $97.77 | 1,162 |
| 2023-05-18 | $97.55 | $97.87 | $97.11 | $97.87 | $97.87 | 3,192 |
| 2023-05-17 | $96.40 | $97.50 | $96.40 | $97.36 | $97.36 | 5,948 |
| 2023-05-16 | $96.76 | $96.98 | $96.70 | $96.70 | $96.70 | 1,946 |
| 2023-05-15 | $97.31 | $97.31 | $97.21 | $97.21 | $97.21 | 649 |
| 2023-05-12 | $96.68 | $97.18 | $96.68 | $97.18 | $97.18 | 9,656 |
| 2023-05-11 | $97.06 | $97.06 | $96.83 | $97.04 | $97.04 | 7,313 |
| 2023-05-10 | $96.80 | $97.47 | $96.80 | $97.47 | $97.47 | 1,473 |
| 2023-05-09 | $97.18 | $97.33 | $97.09 | $97.09 | $97.09 | 960 |
| 2023-05-08 | $98.26 | $98.26 | $97.29 | $97.42 | $97.42 | 2,012 |
| 2023-05-05 | $97.57 | $97.76 | $97.39 | $97.76 | $97.76 | 1,856 |
| 2023-05-04 | $96.25 | $96.73 | $96.15 | $96.61 | $96.61 | 2,231 |
| 2023-05-03 | $98.40 | $98.40 | $97.22 | $97.22 | $97.22 | 4,991 |
| 2023-05-02 | $98.65 | $98.65 | $97.52 | $97.52 | $97.52 | 1,241 |
| 2023-05-01 | $97.85 | $99.27 | $97.85 | $98.98 | $98.98 | 2,140 |
| 2023-04-28 | $98.95 | $98.95 | $98.59 | $98.68 | $98.68 | 1,800 |
| 2023-04-27 | $97.66 | $98.39 | $97.66 | $98.39 | $98.39 | 773 |
| 2023-04-26 | $97.68 | $97.83 | $97.40 | $97.40 | $97.40 | 1,207 |
| 2023-04-25 | $98.07 | $98.82 | $98.07 | $98.31 | $98.31 | 3,280 |
| 2023-04-24 | $99.28 | $99.28 | $99.00 | $99.12 | $99.12 | 2,056 |
| 2023-04-21 | $99.15 | $99.15 | $98.81 | $99.10 | $99.10 | 3,804 |
| 2023-04-20 | $98.42 | $98.99 | $98.42 | $98.99 | $98.99 | 2,457 |
| 2023-04-19 | $99.43 | $99.43 | $99.14 | $99.22 | $99.22 | 2,765 |
| 2023-04-18 | $99.37 | $99.46 | $99.35 | $99.45 | $99.45 | 16,877 |
| 2023-04-17 | $99.75 | $99.88 | $99.61 | $99.88 | $99.88 | 1,929 |
| 2023-04-14 | $99.60 | $99.60 | $99.40 | $99.52 | $99.52 | 1,072 |
| 2023-04-13 | $99.55 | $100.32 | $99.50 | $100.23 | $100.23 | 2,592 |
| 2023-04-12 | $100.06 | $100.12 | $99.47 | $99.59 | $99.59 | 5,096 |
| 2023-04-11 | $99.73 | $100.00 | $99.59 | $99.65 | $99.65 | 2,700 |
| 2023-04-10 | $99.24 | $99.46 | $99.24 | $99.46 | $99.46 | 4,933 |
| 2023-04-06 | $98.90 | $99.29 | $98.84 | $99.20 | $99.20 | 4,577 |
| 2023-04-05 | $99.06 | $99.29 | $98.91 | $99.19 | $99.19 | 14,105 |
| 2023-04-04 | $99.39 | $99.39 | $98.29 | $98.51 | $98.51 | 4,045 |
| 2023-04-03 | $98.64 | $98.95 | $98.64 | $98.95 | $98.95 | 2,111 |
| 2023-03-31 | $97.62 | $98.38 | $97.62 | $98.38 | $98.38 | 6,692 |
| 2023-03-30 | $97.33 | $97.41 | $97.16 | $97.41 | $97.41 | 2,787 |
| 2023-03-29 | $98.03 | $98.03 | $96.96 | $97.17 | $97.17 | 2,394 |
| 2023-03-28 | $96.85 | $96.85 | $96.55 | $96.63 | $96.63 | 4,074 |
| 2023-03-27 | $96.70 | $97.09 | $96.66 | $96.75 | $96.75 | 1,739 |
| 2023-03-24 | $95.94 | $96.19 | $95.91 | $96.19 | $96.19 | 3,226 |
| 2023-03-23 | $95.02 | $95.39 | $94.55 | $94.88 | $94.88 | 3,675 |
| 2023-03-22 | $97.31 | $97.59 | $95.92 | $95.92 | $95.19 | 3,889 |
| 2023-03-21 | $96.78 | $97.50 | $96.78 | $97.34 | $96.59 | 54,768 |
| 2023-03-20 | $96.01 | $97.00 | $96.01 | $96.73 | $95.99 | 1,783 |
| 2023-03-17 | $96.17 | $96.17 | $95.45 | $95.45 | $94.72 | 2,662 |
| 2023-03-16 | $96.30 | $96.89 | $96.30 | $96.89 | $96.15 | 7,024 |
| 2023-03-15 | $94.91 | $95.64 | $94.91 | $95.58 | $94.85 | 2,374 |
| 2023-03-14 | $96.23 | $96.23 | $95.66 | $95.98 | $95.25 | 1,250 |
| 2023-03-13 | $95.54 | $96.00 | $94.92 | $94.92 | $94.20 | 4,954 |
| 2023-03-10 | $95.90 | $96.01 | $95.35 | $95.42 | $94.69 | 4,547 |
| 2023-03-09 | $97.71 | $97.71 | $96.34 | $96.34 | $95.60 | 1,807 |
| 2023-03-08 | $97.36 | $97.53 | $97.11 | $97.53 | $96.78 | 1,190 |
| 2023-03-07 | $97.58 | $97.76 | $97.58 | $97.76 | $97.01 | 580 |
| 2023-03-06 | $99.80 | $99.80 | $98.62 | $98.71 | $97.96 | 3,069 |
| 2023-03-03 | $98.67 | $99.18 | $98.67 | $99.11 | $98.35 | 1,305 |
| 2023-03-02 | $97.77 | $98.62 | $97.77 | $98.62 | $97.87 | 1,147 |
| 2023-03-01 | $98.32 | $98.32 | $98.31 | $98.31 | $97.56 | 588 |
| 2023-02-28 | $98.70 | $98.81 | $98.50 | $98.50 | $97.75 | 1,247 |
| 2023-02-27 | $99.68 | $99.68 | $98.87 | $98.87 | $98.87 | 3,147 |
| 2023-02-24 | $98.21 | $99.00 | $98.21 | $99.00 | $99.00 | 1,436 |
| 2023-02-23 | $100.41 | $100.41 | $99.04 | $99.69 | $99.69 | 2,878 |
| 2023-02-22 | $99.77 | $99.77 | $99.48 | $99.48 | $99.48 | 997 |
| 2023-02-21 | $99.56 | $100.21 | $99.56 | $99.87 | $99.87 | 2,867 |
| 2023-02-17 | $100.87 | $100.87 | $100.79 | $100.79 | $100.79 | 791 |
| 2023-02-16 | $100.35 | $100.37 | $100.02 | $100.03 | $100.03 | 5,012 |
| 2023-02-15 | $100.42 | $100.50 | $99.93 | $100.50 | $100.50 | 4,111 |
| 2023-02-14 | $101.32 | $101.32 | $100.27 | $100.32 | $100.32 | 5,255 |
| 2023-02-13 | $100.23 | $100.93 | $100.23 | $100.83 | $100.83 | 1,648 |
| 2023-02-10 | $99.41 | $100.14 | $99.37 | $100.14 | $100.14 | 16,945 |
| 2023-02-09 | $99.92 | $99.92 | $99.27 | $99.27 | $99.27 | 1,787 |
| 2023-02-08 | $100.66 | $100.66 | $99.94 | $99.94 | $99.94 | 6,189 |
| 2023-02-07 | $100.00 | $100.94 | $99.75 | $100.94 | $100.94 | 2,435 |
| 2023-02-06 | $101.01 | $101.01 | $100.42 | $100.53 | $100.53 | 12,030 |
| 2023-02-03 | $100.88 | $101.08 | $100.84 | $101.01 | $101.01 | 13,727 |
| 2023-02-02 | $101.99 | $101.99 | $100.82 | $101.05 | $101.05 | 18,547 |
| 2023-02-01 | $100.70 | $100.84 | $100.01 | $100.83 | $100.83 | 5,558 |
| 2023-01-31 | $99.97 | $100.32 | $99.97 | $100.32 | $100.32 | 1,990 |
| 2023-01-30 | $99.80 | $99.89 | $99.13 | $99.13 | $99.13 | 14,257 |
| 2023-01-27 | $99.43 | $99.85 | $99.40 | $99.52 | $99.52 | 1,486 |
| 2023-01-26 | $99.64 | $100.01 | $99.60 | $99.94 | $99.94 | 8,438 |
| 2023-01-25 | $99.44 | $99.88 | $99.03 | $99.88 | $99.88 | 4,934 |
| 2023-01-24 | $99.63 | $99.85 | $99.63 | $99.83 | $99.83 | 6,150 |
| 2023-01-23 | $98.73 | $99.93 | $98.73 | $99.58 | $99.58 | 5,629 |
| 2023-01-20 | $98.45 | $99.25 | $98.45 | $99.25 | $99.25 | 4,891 |
| 2023-01-19 | $98.65 | $98.78 | $98.38 | $98.38 | $98.38 | 3,388 |
| 2023-01-18 | $100.50 | $100.50 | $98.75 | $98.75 | $98.75 | 1,680 |
| 2023-01-17 | $101.01 | $101.01 | $100.41 | $100.50 | $100.50 | 28,890 |
| 2023-01-13 | $100.35 | $100.73 | $100.35 | $100.73 | $100.73 | 4,095 |
| 2023-01-12 | $100.73 | $100.73 | $100.41 | $100.41 | $100.41 | 371 |
| 2023-01-11 | $100.21 | $100.21 | $100.21 | $100.21 | $100.21 | 325 |
| 2023-01-10 | $99.75 | $99.90 | $99.43 | $99.90 | $99.90 | 1,849 |
| 2023-01-09 | $100.44 | $100.61 | $99.34 | $99.47 | $99.47 | 2,505 |
| 2023-01-06 | $100.14 | $100.63 | $100.14 | $100.47 | $100.47 | 29,994 |
| 2023-01-05 | $98.18 | $98.63 | $98.18 | $98.43 | $98.43 | 1,765 |
| 2023-01-04 | $99.46 | $99.46 | $98.81 | $98.93 | $98.93 | 2,638 |
| 2023-01-03 | $98.04 | $98.79 | $98.02 | $98.67 | $98.67 | 1,869 |
| 2022-12-30 | $98.33 | $98.38 | $98.10 | $98.38 | $98.38 | 5,361 |
| 2022-12-29 | $98.60 | $99.02 | $98.60 | $98.79 | $98.79 | 696 |
| 2022-12-28 | $99.28 | $99.33 | $97.63 | $97.73 | $97.73 | 6,907 |
| 2022-12-27 | $98.68 | $98.89 | $98.29 | $98.78 | $98.78 | 3,739 |
| 2022-12-23 | $98.64 | $98.64 | $98.32 | $98.61 | $98.61 | 2,656 |
| 2022-12-22 | $98.78 | $98.78 | $97.64 | $98.01 | $98.01 | 3,825 |
| 2022-12-21 | $99.24 | $99.36 | $99.05 | $99.16 | $98.42 | 2,591 |
| 2022-12-20 | $98.23 | $98.23 | $98.00 | $98.01 | $97.28 | 1,111 |
| 2022-12-19 | $98.85 | $98.85 | $97.58 | $97.86 | $97.13 | 9,181 |
| 2022-12-16 | $98.78 | $99.02 | $97.67 | $98.28 | $98.28 | 24,084 |
| 2022-12-15 | $100.49 | $100.49 | $98.64 | $98.85 | $98.85 | 5,025 |
| 2022-12-14 | $100.84 | $101.74 | $100.58 | $100.80 | $100.80 | 4,062 |
| 2022-12-13 | $103.47 | $103.47 | $100.61 | $100.99 | $100.99 | 7,339 |
| 2022-12-12 | $100.23 | $100.83 | $100.23 | $100.81 | $100.81 | 2,117 |
| 2022-12-09 | $101.37 | $101.37 | $100.08 | $100.08 | $100.08 | 4,104 |
| 2022-12-08 | $100.79 | $100.83 | $100.79 | $100.83 | $100.83 | 480 |
| 2022-12-07 | $100.82 | $100.88 | $100.62 | $100.62 | $100.62 | 7,031 |
| 2022-12-06 | $101.19 | $101.19 | $100.35 | $100.64 | $100.64 | 2,073 |
| 2022-12-05 | $101.77 | $101.77 | $101.15 | $101.36 | $101.36 | 5,667 |
| 2022-12-02 | $101.88 | $102.91 | $101.88 | $102.86 | $102.86 | 3,819 |
| 2022-12-01 | $102.67 | $102.67 | $102.67 | $102.67 | $102.67 | 461 |
| 2022-11-30 | $100.96 | $102.78 | $100.48 | $102.78 | $102.78 | 48,881 |
| 2022-11-29 | $101.74 | $101.74 | $100.82 | $100.93 | $100.93 | 1,839 |
| 2022-11-28 | $101.88 | $101.93 | $100.99 | $101.02 | $101.02 | 4,283 |
| 2022-11-25 | $102.31 | $102.31 | $102.14 | $102.14 | $102.14 | 346 |
| 2022-11-23 | $101.74 | $101.77 | $101.60 | $101.77 | $101.77 | 2,058 |
| 2022-11-22 | $101.09 | $101.51 | $101.05 | $101.51 | $101.51 | 858 |
| 2022-11-21 | $99.36 | $100.81 | $99.36 | $100.61 | $100.61 | 3,486 |
| 2022-11-18 | $100.25 | $100.25 | $99.88 | $100.17 | $100.17 | 2,694 |
| 2022-11-17 | $99.35 | $99.41 | $99.05 | $99.41 | $99.41 | 2,773 |
| 2022-11-16 | $99.15 | $99.45 | $99.04 | $99.17 | $99.17 | 5,599 |
| 2022-11-15 | $99.95 | $100.06 | $99.30 | $99.30 | $99.30 | 6,873 |
| 2022-11-14 | $97.77 | $99.58 | $97.77 | $98.76 | $98.76 | 3,045 |
| 2022-11-11 | $99.81 | $99.81 | $98.36 | $98.70 | $98.70 | 2,829 |
| 2022-11-10 | $99.13 | $99.61 | $98.72 | $99.61 | $99.61 | 1,430 |
| 2022-11-09 | $97.71 | $97.73 | $96.82 | $96.82 | $96.82 | 1,878 |
| 2022-11-08 | $97.73 | $97.76 | $97.37 | $97.70 | $97.70 | 970 |
| 2022-11-07 | $97.00 | $97.59 | $97.00 | $97.48 | $97.48 | 11,148 |
| 2022-11-04 | $97.54 | $97.54 | $96.28 | $96.70 | $96.70 | 1,306 |
| 2022-11-03 | $96.22 | $96.22 | $95.90 | $95.90 | $95.90 | 839 |
| 2022-11-02 | $99.03 | $99.03 | $96.98 | $96.98 | $96.98 | 2,081 |
| 2022-11-01 | $98.91 | $98.91 | $98.01 | $98.34 | $98.34 | 13,877 |
| 2022-10-31 | $98.12 | $98.47 | $98.12 | $98.40 | $98.40 | 2,630 |
| 2022-10-28 | $97.96 | $98.64 | $97.96 | $98.64 | $98.64 | 468 |
| 2022-10-27 | $97.27 | $97.27 | $95.97 | $95.97 | $95.97 | 3,643 |
| 2022-10-26 | $96.81 | $96.81 | $96.21 | $96.23 | $96.23 | 3,912 |
| 2022-10-25 | $95.68 | $95.84 | $95.68 | $95.84 | $95.84 | 1,270 |
| 2022-10-24 | $94.93 | $94.93 | $94.70 | $94.74 | $94.74 | 1,032 |
| 2022-10-21 | $93.28 | $93.96 | $93.20 | $93.80 | $93.80 | 4,635 |
| 2022-10-20 | $92.47 | $92.47 | $91.99 | $92.24 | $92.24 | 882 |
| 2022-10-19 | $92.58 | $92.59 | $92.23 | $92.59 | $92.59 | 734 |
| 2022-10-18 | $93.48 | $93.48 | $92.90 | $93.01 | $93.01 | 1,821 |
| 2022-10-17 | $92.44 | $92.47 | $92.32 | $92.34 | $92.34 | 1,601 |
| 2022-10-14 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 91 |
| 2022-10-13 | $87.69 | $92.05 | $87.69 | $91.84 | $91.84 | 2,584 |
| 2022-10-12 | $90.29 | $90.30 | $89.60 | $89.60 | $89.60 | 1,555 |
| 2022-10-11 | $89.74 | $90.40 | $89.74 | $90.19 | $90.19 | 1,474 |
| 2022-10-10 | $89.86 | $90.26 | $89.61 | $89.94 | $89.94 | 4,678 |
| 2022-10-07 | $90.84 | $90.84 | $89.49 | $89.85 | $89.85 | 13,101 |
| 2022-10-06 | $91.75 | $92.01 | $91.52 | $91.52 | $91.52 | 13,133 |
| 2022-10-05 | $91.16 | $92.85 | $91.16 | $92.56 | $92.56 | 5,416 |
| 2022-10-04 | $92.70 | $93.05 | $92.65 | $93.05 | $93.05 | 7,585 |
| 2022-10-03 | $89.25 | $91.46 | $89.25 | $90.97 | $90.97 | 5,681 |
| 2022-09-30 | $90.39 | $90.39 | $89.16 | $89.16 | $89.16 | 22,775 |
| 2022-09-29 | $90.37 | $90.37 | $89.94 | $90.36 | $90.36 | 18,533 |
| 2022-09-28 | $91.36 | $91.84 | $91.36 | $91.84 | $91.84 | 2,644 |
| 2022-09-27 | $91.25 | $91.45 | $90.00 | $90.34 | $90.34 | 4,575 |
| 2022-09-26 | $91.65 | $91.70 | $90.75 | $91.01 | $91.01 | 3,449 |
| 2022-09-23 | $91.81 | $91.83 | $91.09 | $91.75 | $91.75 | 12,121 |
| 2022-09-22 | $92.93 | $93.56 | $92.93 | $93.56 | $93.08 | 2,059 |
| 2022-09-21 | $95.56 | $95.56 | $93.98 | $93.98 | $93.50 | 699 |
| 2022-09-20 | $94.37 | $94.88 | $94.37 | $94.88 | $94.40 | 712 |
| 2022-09-19 | $95.40 | $95.77 | $95.04 | $95.77 | $95.28 | 3,839 |
| 2022-09-16 | $95.10 | $95.48 | $95.08 | $95.48 | $94.99 | 1,665 |
| 2022-09-15 | $95.19 | $96.07 | $95.19 | $95.60 | $95.11 | 1,377 |
| 2022-09-14 | $96.27 | $96.47 | $96.11 | $96.11 | $95.62 | 16,399 |
| 2022-09-13 | $96.55 | $96.55 | $95.90 | $95.90 | $95.41 | 668 |
| 2022-09-12 | $98.83 | $99.02 | $98.72 | $98.85 | $98.35 | 2,307 |
| 2022-09-09 | $97.98 | $98.14 | $97.86 | $98.14 | $97.64 | 5,468 |
| 2022-09-08 | $96.05 | $97.18 | $96.05 | $97.06 | $96.56 | 1,811 |
| 2022-09-07 | $96.54 | $97.18 | $96.49 | $97.15 | $96.66 | 1,347 |
| 2022-09-06 | $95.81 | $95.81 | $95.81 | $95.81 | $95.81 | 583 |
| 2022-09-02 | $96.37 | $96.44 | $96.37 | $96.44 | $96.44 | 786 |
| 2022-09-01 | $96.84 | $97.47 | $96.84 | $97.47 | $97.47 | 2,661 |
| 2022-08-31 | $97.83 | $97.83 | $97.28 | $97.28 | $97.28 | 1,383 |
| 2022-08-30 | $99.00 | $99.00 | $97.69 | $97.87 | $97.87 | 5,312 |
| 2022-08-29 | $99.00 | $99.13 | $98.42 | $98.72 | $98.72 | 5,733 |
| 2022-08-26 | $101.51 | $101.51 | $99.31 | $99.31 | $99.31 | 2,119 |
| 2022-08-25 | $100.08 | $101.50 | $100.08 | $101.50 | $101.50 | 1,230 |
| 2022-08-24 | $100.49 | $100.63 | $100.43 | $100.58 | $100.58 | 4,014 |
| 2022-08-23 | $101.05 | $101.05 | $100.50 | $100.50 | $100.50 | 171 |
| 2022-08-22 | $101.74 | $101.75 | $101.20 | $101.27 | $101.27 | 4,206 |
| 2022-08-19 | $102.92 | $102.92 | $102.65 | $102.83 | $102.83 | 1,228 |
| 2022-08-18 | $102.75 | $103.33 | $102.75 | $103.33 | $103.33 | 2,998 |
| 2022-08-17 | $103.03 | $103.36 | $102.97 | $103.05 | $103.05 | 3,045 |
| 2022-08-16 | $103.26 | $103.79 | $103.26 | $103.52 | $103.52 | 4,379 |
| 2022-08-15 | $102.91 | $103.13 | $102.39 | $103.13 | $103.13 | 2,860 |
| 2022-08-12 | $101.67 | $102.49 | $101.57 | $102.47 | $102.47 | 1,643 |
| 2022-08-11 | $101.67 | $101.67 | $101.05 | $101.12 | $101.12 | 1,037 |
| 2022-08-10 | $101.00 | $101.19 | $100.92 | $101.19 | $101.19 | 5,167 |
| 2022-08-09 | $100.80 | $100.80 | $99.85 | $99.99 | $99.99 | 8,218 |
| 2022-08-08 | $100.43 | $100.69 | $99.95 | $100.15 | $100.15 | 5,861 |
| 2022-08-05 | $99.55 | $99.90 | $99.55 | $99.88 | $99.88 | 671 |
| 2022-08-04 | $100.16 | $100.16 | $99.89 | $99.89 | $99.89 | 2,206 |
| 2022-08-03 | $99.37 | $100.32 | $99.37 | $100.17 | $100.17 | 2,676 |
| 2022-08-02 | $100.16 | $100.16 | $99.72 | $99.72 | $99.72 | 7,056 |
| 2022-08-01 | $100.84 | $100.94 | $100.14 | $100.59 | $100.59 | 3,372 |
| 2022-07-29 | $100.04 | $100.58 | $100.04 | $100.55 | $100.55 | 2,968 |
| 2022-07-28 | $100.53 | $100.53 | $99.73 | $100.26 | $100.26 | 3,389 |
| 2022-07-27 | $99.10 | $99.93 | $99.10 | $99.93 | $99.93 | 857 |
| 2022-07-26 | $98.71 | $98.95 | $98.71 | $98.92 | $98.92 | 2,488 |
| 2022-07-25 | $98.81 | $98.81 | $98.58 | $98.61 | $98.61 | 912 |
| 2022-07-22 | $98.81 | $98.81 | $97.71 | $98.19 | $98.19 | 3,600 |
| 2022-07-21 | $98.63 | $98.63 | $97.89 | $98.43 | $98.43 | 11,578 |
| 2022-07-20 | $97.72 | $98.28 | $97.72 | $98.09 | $98.09 | 2,261 |
| 2022-07-19 | $97.35 | $98.05 | $97.35 | $98.05 | $98.05 | 699 |
| 2022-07-18 | $98.45 | $98.45 | $96.33 | $96.33 | $96.33 | 2,006 |
| 2022-07-15 | $96.81 | $97.22 | $96.81 | $97.22 | $97.22 | 807 |
| 2022-07-14 | $96.08 | $96.08 | $95.10 | $96.03 | $96.03 | 2,092 |
| 2022-07-13 | $96.05 | $96.68 | $95.76 | $96.45 | $96.45 | 2,655 |
| 2022-07-12 | $97.36 | $97.36 | $96.41 | $96.61 | $96.61 | 1,159 |
| 2022-07-11 | $97.82 | $97.82 | $97.10 | $97.16 | $97.16 | 4,336 |
| 2022-07-08 | $97.50 | $97.70 | $97.36 | $97.62 | $97.62 | 1,351 |
| 2022-07-07 | $97.71 | $97.71 | $97.66 | $97.66 | $97.66 | 533 |
| 2022-07-06 | $96.52 | $97.24 | $96.52 | $97.24 | $97.24 | 1,241 |
| 2022-07-05 | $97.50 | $97.50 | $95.47 | $97.09 | $97.09 | 8,789 |
| 2022-07-01 | $96.90 | $97.61 | $96.27 | $97.61 | $97.61 | 772 |
| 2022-06-30 | $96.59 | $96.59 | $96.31 | $96.31 | $96.31 | 706 |
| 2022-06-29 | $96.55 | $96.57 | $96.44 | $96.57 | $96.57 | 935 |
| 2022-06-28 | $98.77 | $98.77 | $96.80 | $96.80 | $96.38 | 1,299 |
| 2022-06-27 | $98.01 | $98.43 | $98.01 | $98.09 | $97.67 | 2,240 |
| 2022-06-24 | $97.29 | $98.02 | $97.25 | $98.02 | $97.59 | 7,879 |
| 2022-06-23 | $95.96 | $95.96 | $95.17 | $95.96 | $95.55 | 565 |
| 2022-06-22 | $95.41 | $95.41 | $95.01 | $95.12 | $94.71 | 634 |
| 2022-06-21 | $94.37 | $94.75 | $93.83 | $94.70 | $94.29 | 19,693 |
| 2022-06-17 | $91.94 | $92.98 | $91.94 | $92.77 | $92.37 | 3,513 |
| 2022-06-16 | $92.55 | $92.57 | $92.10 | $92.10 | $91.71 | 3,732 |
| 2022-06-15 | $94.01 | $95.16 | $94.01 | $94.49 | $94.08 | 27,891 |
| 2022-06-14 | $95.35 | $95.37 | $93.48 | $93.65 | $93.25 | 8,446 |
| 2022-06-13 | $95.23 | $95.23 | $94.30 | $94.38 | $93.97 | 3,104 |
| 2022-06-10 | $96.83 | $97.49 | $96.83 | $97.15 | $96.73 | 801 |
| 2022-06-09 | $100.49 | $100.49 | $98.37 | $98.37 | $97.94 | 753 |
| 2022-06-08 | $100.74 | $100.94 | $100.08 | $100.08 | $99.65 | 1,801 |
| 2022-06-07 | $100.74 | $101.23 | $100.74 | $101.23 | $100.80 | 245 |
| 2022-06-06 | $100.56 | $100.56 | $100.37 | $100.55 | $100.11 | 1,123 |
| 2022-06-03 | $100.50 | $100.84 | $100.27 | $100.38 | $99.95 | 2,867 |
| 2022-06-02 | $99.47 | $101.08 | $99.47 | $101.03 | $100.59 | 84,654 |
| 2022-06-01 | $100.28 | $100.60 | $100.22 | $100.28 | $99.85 | 2,058 |
| 2022-05-31 | $100.42 | $100.67 | $100.42 | $100.67 | $100.23 | 604 |
| 2022-05-27 | $101.30 | $101.30 | $101.30 | $101.30 | $100.86 | 499 |
| 2022-05-26 | $99.93 | $99.93 | $99.93 | $99.93 | $99.49 | 69 |
| 2022-05-25 | $98.61 | $98.93 | $98.61 | $98.89 | $98.46 | 2,147 |
| 2022-05-24 | $98.02 | $98.53 | $98.02 | $98.37 | $97.95 | 1,723 |
| 2022-05-23 | $98.26 | $98.26 | $97.86 | $97.86 | $97.43 | 1,138 |
| 2022-05-20 | $96.50 | $96.81 | $95.56 | $96.81 | $96.39 | 1,720 |
| 2022-05-19 | $96.14 | $96.54 | $95.93 | $96.47 | $96.06 | 2,667 |
| 2022-05-18 | $99.75 | $99.75 | $96.98 | $96.98 | $96.56 | 3,590 |
| 2022-05-17 | $99.00 | $99.75 | $98.75 | $99.75 | $99.32 | 5,051 |
| 2022-05-16 | $98.51 | $99.04 | $98.49 | $98.65 | $98.22 | 2,962 |
| 2022-05-13 | $97.88 | $98.25 | $97.80 | $98.25 | $97.83 | 740 |
| 2022-05-12 | $96.85 | $97.11 | $96.00 | $97.06 | $96.64 | 4,046 |
| 2022-05-11 | $97.18 | $98.34 | $96.63 | $96.63 | $96.21 | 5,293 |
| 2022-05-10 | $98.57 | $98.57 | $97.16 | $97.20 | $96.78 | 641 |
| 2022-05-09 | $97.81 | $98.25 | $97.54 | $97.54 | $97.12 | 3,690 |
| 2022-05-06 | $98.96 | $99.11 | $98.54 | $99.11 | $98.68 | 2,213 |
| 2022-05-05 | $98.95 | $99.22 | $98.95 | $99.22 | $98.80 | 1,812 |
| 2022-05-04 | $99.24 | $101.55 | $99.20 | $101.55 | $101.11 | 1,485 |
| 2022-05-03 | $99.12 | $99.12 | $99.03 | $99.03 | $98.60 | 2,704 |
| 2022-05-02 | $98.75 | $99.22 | $97.40 | $98.56 | $98.13 | 8,359 |
| 2022-04-29 | $100.65 | $100.74 | $98.71 | $98.71 | $98.28 | 2,614 |
| 2022-04-28 | $101.38 | $101.61 | $101.38 | $101.61 | $101.17 | 927 |
| 2022-04-27 | $99.86 | $100.50 | $99.86 | $100.31 | $99.88 | 1,104 |
| 2022-04-26 | $101.32 | $101.32 | $100.41 | $100.41 | $99.98 | 2,318 |
| 2022-04-25 | $102.00 | $102.18 | $101.01 | $102.18 | $101.73 | 2,255 |
| 2022-04-22 | $103.00 | $103.00 | $102.14 | $102.14 | $101.70 | 617 |
| 2022-04-21 | $105.81 | $105.83 | $104.55 | $104.55 | $104.10 | 1,282 |
| 2022-04-20 | $104.53 | $105.71 | $104.53 | $105.32 | $104.87 | 1,950 |
| 2022-04-19 | $104.27 | $104.64 | $104.27 | $104.64 | $104.18 | 554 |
| 2022-04-18 | $103.64 | $103.64 | $103.17 | $103.17 | $102.72 | 1,370 |
| 2022-04-14 | $104.74 | $104.74 | $103.87 | $103.87 | $103.42 | 802 |
| 2022-04-13 | $103.93 | $104.39 | $103.93 | $104.39 | $103.93 | 249 |
| 2022-04-12 | $104.54 | $104.54 | $103.44 | $103.64 | $103.19 | 924 |
| 2022-04-11 | $104.20 | $104.21 | $103.65 | $103.65 | $103.20 | 2,937 |
| 2022-04-08 | $103.90 | $104.84 | $103.90 | $104.54 | $104.09 | 2,878 |
| 2022-04-07 | $104.31 | $104.94 | $104.13 | $104.67 | $104.22 | 3,292 |
| 2022-04-06 | $103.07 | $104.14 | $103.07 | $104.07 | $103.62 | 2,945 |
| 2022-04-05 | $104.30 | $104.30 | $103.51 | $103.51 | $103.06 | 1,393 |
| 2022-04-04 | $104.77 | $104.77 | $103.71 | $103.89 | $103.44 | 2,125 |
| 2022-04-01 | $104.24 | $104.24 | $103.20 | $104.12 | $103.67 | 1,709 |
| 2022-03-31 | $104.32 | $104.32 | $103.39 | $103.39 | $102.94 | 1,813 |
| 2022-03-30 | $104.40 | $104.40 | $103.82 | $104.06 | $103.61 | 2,444 |
| 2022-03-29 | $103.94 | $104.37 | $103.73 | $104.37 | $103.92 | 1,272 |
| 2022-03-28 | $103.05 | $103.32 | $103.01 | $103.32 | $102.87 | 769 |
| 2022-03-25 | $102.54 | $102.92 | $102.54 | $102.92 | $102.48 | 13,448 |
| 2022-03-24 | $102.13 | $102.13 | $101.61 | $102.13 | $101.69 | 1,116 |
| 2022-03-23 | $101.87 | $101.87 | $101.31 | $101.31 | $100.87 | 996 |
| 2022-03-22 | $102.35 | $102.48 | $102.32 | $102.32 | $101.88 | 1,863 |
| 2022-03-21 | $102.21 | $102.21 | $101.61 | $101.84 | $101.40 | 1,069 |
| 2022-03-18 | $101.77 | $102.33 | $101.77 | $102.33 | $101.47 | 358 |
| 2022-03-17 | $100.75 | $101.59 | $100.75 | $101.59 | $100.74 | 2,317 |
| 2022-03-16 | $100.32 | $100.73 | $100.32 | $100.73 | $99.88 | 512 |
| 2022-03-15 | $99.80 | $99.98 | $99.80 | $99.98 | $99.14 | 406 |
| 2022-03-14 | $98.39 | $98.64 | $98.39 | $98.64 | $97.81 | 438 |
| 2022-03-11 | $99.43 | $99.75 | $98.66 | $98.66 | $97.83 | 937 |
| 2022-03-10 | $98.59 | $99.51 | $98.58 | $99.43 | $98.59 | 2,653 |
| 2022-03-09 | $98.76 | $99.58 | $98.76 | $99.45 | $98.62 | 514 |
| 2022-03-08 | $99.48 | $99.65 | $98.18 | $98.18 | $97.36 | 573 |
| 2022-03-07 | $100.27 | $100.27 | $99.75 | $99.75 | $98.91 | 1,637 |
| 2022-03-04 | $100.25 | $100.96 | $100.25 | $100.96 | $100.11 | 763 |
| 2022-03-03 | $100.81 | $100.81 | $100.81 | $100.81 | $99.97 | 161 |
| 2022-03-02 | $100.87 | $100.89 | $100.65 | $100.65 | $99.80 | 1,585 |
| 2022-03-01 | $99.05 | $99.69 | $99.05 | $99.09 | $98.26 | 1,659 |
| 2022-02-28 | $99.55 | $99.59 | $98.82 | $99.59 | $98.75 | 2,711 |
| 2022-02-25 | $97.21 | $99.88 | $97.21 | $99.88 | $99.04 | 979 |
| 2022-02-24 | $96.02 | $97.73 | $95.99 | $97.73 | $96.91 | 4,110 |
| 2022-02-23 | $98.60 | $98.60 | $97.11 | $97.11 | $96.29 | 1,340 |
| 2022-02-22 | $97.90 | $98.64 | $97.90 | $98.09 | $97.26 | 5,429 |
| 2022-02-18 | $99.19 | $99.19 | $98.42 | $98.72 | $97.89 | 867 |
| 2022-02-17 | $99.00 | $99.13 | $99.00 | $99.13 | $98.29 | 301 |
| 2022-02-16 | $99.87 | $100.54 | $99.65 | $100.29 | $99.45 | 1,605 |
| 2022-02-15 | $100.40 | $100.43 | $100.28 | $100.28 | $99.44 | 697 |
| 2022-02-14 | $100.26 | $100.26 | $99.19 | $99.80 | $98.96 | 3,314 |
| 2022-02-11 | $100.95 | $100.95 | $100.00 | $100.35 | $99.50 | 820 |
| 2022-02-10 | $102.26 | $102.26 | $101.01 | $101.01 | $100.16 | 258 |
| 2022-02-09 | $102.80 | $102.94 | $102.80 | $102.94 | $102.08 | 1,684 |
| 2022-02-08 | $102.14 | $102.20 | $102.09 | $102.20 | $101.34 | 270 |
| 2022-02-07 | $102.00 | $102.00 | $101.31 | $101.31 | $100.45 | 724 |
| 2022-02-04 | $100.82 | $101.63 | $100.82 | $101.52 | $100.67 | 542 |
| 2022-02-03 | $101.88 | $101.95 | $101.40 | $101.40 | $100.55 | 4,178 |
| 2022-02-02 | $101.91 | $102.55 | $101.88 | $102.48 | $101.61 | 2,842 |
| 2022-02-01 | $101.15 | $101.73 | $101.11 | $101.73 | $100.88 | 1,528 |
| 2022-01-31 | $100.63 | $101.67 | $100.60 | $101.67 | $100.81 | 23,588 |
| 2022-01-28 | $97.89 | $100.32 | $97.84 | $100.32 | $99.48 | 1,974 |
| 2022-01-27 | $100.16 | $100.16 | $98.44 | $98.61 | $97.78 | 2,574 |
| 2022-01-26 | $100.60 | $100.60 | $98.62 | $98.62 | $97.79 | 2,732 |
| 2022-01-25 | $100.95 | $100.95 | $98.97 | $99.56 | $98.72 | 2,327 |
| 2022-01-24 | $100.00 | $100.97 | $98.94 | $100.97 | $100.12 | 6,317 |
| 2022-01-21 | $101.51 | $101.51 | $100.62 | $100.71 | $99.86 | 3,466 |
| 2022-01-20 | $103.19 | $103.19 | $101.21 | $101.21 | $100.35 | 6,836 |
| 2022-01-19 | $102.65 | $102.79 | $102.25 | $102.25 | $101.39 | 776 |
| 2022-01-18 | $103.31 | $103.31 | $102.25 | $102.38 | $101.52 | 3,343 |
| 2022-01-14 | $103.29 | $103.68 | $102.94 | $103.68 | $102.81 | 1,990 |
| 2022-01-13 | $104.60 | $104.60 | $103.71 | $103.71 | $102.84 | 2,235 |
| 2022-01-12 | $104.69 | $104.72 | $104.57 | $104.72 | $103.84 | 807 |
| 2022-01-11 | $104.56 | $104.58 | $104.56 | $104.58 | $103.70 | 352 |
| 2022-01-10 | $103.62 | $104.12 | $103.35 | $104.12 | $103.24 | 2,612 |
| 2022-01-07 | $104.58 | $104.60 | $104.41 | $104.41 | $103.53 | 3,776 |
| 2022-01-06 | $105.03 | $105.24 | $104.73 | $104.73 | $103.85 | 831 |
| 2022-01-05 | $105.57 | $106.32 | $104.88 | $104.88 | $104.00 | 3,409 |
| 2022-01-04 | $106.28 | $106.28 | $106.02 | $106.09 | $105.20 | 3,008 |
| 2022-01-03 | $106.09 | $106.30 | $105.52 | $106.16 | $105.27 | 1,375 |
| 2021-12-31 | $107.34 | $107.34 | $106.55 | $106.57 | $105.67 | 2,885 |
| 2021-12-30 | $107.33 | $107.33 | $106.69 | $106.69 | $105.79 | 1,010 |
| 2021-12-29 | $106.77 | $106.84 | $106.55 | $106.84 | $105.94 | 1,684 |
| 2021-12-28 | $106.63 | $106.73 | $106.35 | $106.43 | $105.54 | 2,373 |
| 2021-12-27 | $106.04 | $106.38 | $106.04 | $106.38 | $105.48 | 829 |
| 2021-12-23 | $105.74 | $105.86 | $105.62 | $105.70 | $104.37 | 2,164 |
| 2021-12-22 | $104.43 | $105.14 | $104.43 | $105.14 | $103.82 | 599 |
| 2021-12-21 | $104.52 | $104.52 | $103.94 | $104.46 | $103.15 | 3,258 |
| 2021-12-20 | $103.18 | $103.78 | $103.18 | $103.78 | $102.48 | 2,504 |
| 2021-12-17 | $104.37 | $104.95 | $104.35 | $104.36 | $103.05 | 23,523 |
| 2021-12-16 | $105.50 | $105.50 | $105.01 | $105.33 | $104.00 | 1,903 |
| 2021-12-15 | $104.73 | $104.80 | $104.73 | $104.80 | $103.48 | 438 |
| 2021-12-14 | $103.21 | $103.31 | $103.18 | $103.31 | $102.01 | 468 |
| 2021-12-13 | $103.63 | $104.16 | $103.63 | $103.89 | $102.58 | 2,853 |
| 2021-12-10 | $103.36 | $103.36 | $103.36 | $103.36 | $102.06 | 70 |
| 2021-12-09 | $102.80 | $102.88 | $102.51 | $102.51 | $101.22 | 3,010 |
| 2021-12-08 | $103.03 | $103.21 | $103.03 | $103.21 | $101.91 | 851 |
| 2021-12-07 | $102.88 | $102.95 | $102.88 | $102.95 | $101.65 | 1,821 |
| 2021-12-06 | $101.89 | $102.26 | $101.89 | $102.08 | $100.79 | 1,322 |
| 2021-12-03 | $101.58 | $101.92 | $100.52 | $101.03 | $99.76 | 10,143 |
| 2021-12-02 | $100.52 | $101.40 | $100.49 | $101.03 | $99.76 | 1,218 |
| 2021-12-01 | $100.00 | $100.00 | $100.00 | $100.00 | $98.74 | 575 |
| 2021-11-30 | $101.22 | $101.22 | $100.26 | $100.26 | $98.99 | 593 |
| 2021-11-29 | $102.41 | $102.63 | $102.41 | $102.61 | $101.32 | 1,388 |
| 2021-11-26 | $102.82 | $102.82 | $101.71 | $101.93 | $100.64 | 747 |
| 2021-11-24 | $103.25 | $103.41 | $103.16 | $103.41 | $102.11 | 449 |
| 2021-11-23 | $103.44 | $103.44 | $103.44 | $103.44 | $102.14 | 314 |
| 2021-11-22 | $103.93 | $103.98 | $103.36 | $103.36 | $102.06 | 1,179 |
| 2021-11-19 | $104.07 | $104.07 | $103.56 | $103.56 | $102.25 | 849 |
| 2021-11-18 | $103.49 | $103.58 | $103.49 | $103.57 | $102.26 | 569 |
| 2021-11-17 | $103.82 | $103.85 | $103.67 | $103.85 | $102.54 | 1,151 |
| 2021-11-16 | $104.16 | $104.25 | $104.08 | $104.08 | $102.77 | 1,098 |
| 2021-11-15 | $103.61 | $104.02 | $103.61 | $103.75 | $102.44 | 950 |
| 2021-11-12 | $103.92 | $103.92 | $103.74 | $103.74 | $102.44 | 268 |
| 2021-11-11 | $103.30 | $103.34 | $103.28 | $103.28 | $101.98 | 1,424 |
| 2021-11-10 | $103.40 | $103.40 | $103.27 | $103.27 | $101.97 | 1,891 |
| 2021-11-09 | $103.12 | $103.26 | $102.93 | $103.26 | $101.96 | 2,854 |
| 2021-11-08 | $102.94 | $103.21 | $102.94 | $103.21 | $101.91 | 1,514 |
| 2021-11-05 | $103.45 | $103.51 | $103.14 | $103.22 | $101.92 | 3,590 |
| 2021-11-04 | $103.42 | $103.42 | $103.18 | $103.37 | $102.07 | 2,114 |
| 2021-11-03 | $102.89 | $103.04 | $102.89 | $103.04 | $101.74 | 272 |
| 2021-11-02 | $102.26 | $102.53 | $102.21 | $102.40 | $101.11 | 1,544 |
| 2021-11-01 | $101.95 | $101.95 | $101.82 | $101.92 | $100.63 | 828 |
| 2021-10-29 | $101.68 | $101.87 | $101.68 | $101.87 | $100.58 | 3,507 |
| 2021-10-28 | $101.41 | $101.45 | $101.23 | $101.45 | $100.17 | 1,897 |
| 2021-10-27 | $101.16 | $101.25 | $100.81 | $100.81 | $99.54 | 2,033 |
| 2021-10-26 | $102.96 | $102.96 | $101.81 | $101.81 | $100.52 | 921 |
| 2021-10-25 | $101.90 | $102.02 | $101.70 | $101.70 | $100.42 | 1,722 |
| 2021-10-22 | $101.70 | $101.80 | $101.47 | $101.71 | $100.43 | 2,426 |
| 2021-10-21 | $101.18 | $101.37 | $101.18 | $101.37 | $100.09 | 534 |
| 2021-10-20 | $101.21 | $101.21 | $101.12 | $101.12 | $99.85 | 786 |
| 2021-10-19 | $100.06 | $100.52 | $100.06 | $100.52 | $99.26 | 2,810 |
| 2021-10-18 | $99.70 | $99.92 | $99.70 | $99.79 | $98.53 | 1,282 |
| 2021-10-15 | $100.24 | $100.24 | $99.80 | $99.80 | $98.55 | 1,886 |
| 2021-10-14 | $99.61 | $99.70 | $99.61 | $99.70 | $98.45 | 786 |
| 2021-10-13 | $98.35 | $98.55 | $98.35 | $98.53 | $97.29 | 1,570 |
| 2021-10-12 | $97.91 | $98.46 | $97.91 | $98.03 | $96.79 | 930 |
| 2021-10-11 | $98.96 | $98.96 | $98.27 | $98.27 | $97.03 | 2,259 |
| 2021-10-08 | $99.81 | $99.81 | $98.78 | $98.78 | $97.53 | 242 |
| 2021-10-07 | $99.62 | $99.62 | $99.11 | $99.11 | $97.86 | 1,799 |
| 2021-10-06 | $96.96 | $98.36 | $96.96 | $98.36 | $97.12 | 2,123 |
| 2021-10-05 | $98.37 | $98.37 | $98.05 | $98.05 | $96.81 | 2,526 |
| 2021-10-04 | $97.40 | $97.40 | $97.39 | $97.39 | $96.17 | 1,143 |
| 2021-10-01 | $97.08 | $98.32 | $97.08 | $98.12 | $96.88 | 2,931 |
| 2021-09-30 | $99.32 | $99.32 | $97.63 | $97.63 | $96.40 | 1,095 |
| 2021-09-29 | $99.60 | $99.60 | $98.42 | $98.42 | $97.18 | 855 |
| 2021-09-28 | $98.85 | $99.51 | $97.82 | $97.82 | $96.59 | 784 |
| 2021-09-27 | $99.37 | $99.37 | $99.19 | $99.19 | $97.94 | 441 |
| 2021-09-24 | $99.82 | $99.82 | $99.82 | $99.82 | $98.57 | 257 |
| 2021-09-23 | $100.41 | $100.41 | $100.41 | $100.41 | $98.49 | 12 |
| 2021-09-22 | $99.50 | $99.88 | $99.50 | $99.71 | $97.81 | 721 |
| 2021-09-21 | $99.99 | $99.99 | $99.50 | $99.50 | $97.60 | 2,331 |
| 2021-09-20 | $99.91 | $99.91 | $99.52 | $99.56 | $97.67 | 1,600 |
| 2021-09-17 | $100.65 | $100.68 | $100.57 | $100.66 | $98.74 | 936 |
| 2021-09-16 | $100.98 | $101.18 | $100.98 | $101.18 | $99.25 | 409 |
| 2021-09-15 | $101.28 | $101.43 | $101.28 | $101.38 | $99.45 | 409 |
| 2021-09-14 | $101.38 | $101.38 | $100.91 | $100.93 | $99.01 | 2,814 |
| 2021-09-13 | $101.62 | $101.62 | $101.07 | $101.34 | $99.41 | 1,265 |
| 2021-09-10 | $101.90 | $102.07 | $101.54 | $101.54 | $99.61 | 926 |
| 2021-09-09 | $103.41 | $103.41 | $102.02 | $102.02 | $100.08 | 3,915 |
| 2021-09-08 | $102.89 | $102.91 | $102.87 | $102.87 | $100.91 | 676 |
| 2021-09-07 | $104.10 | $104.10 | $102.41 | $102.41 | $100.46 | 752 |
| 2021-09-03 | $103.49 | $103.70 | $103.47 | $103.47 | $101.50 | 512 |
| 2021-09-02 | $103.42 | $103.58 | $103.36 | $103.58 | $101.61 | 1,088 |
| 2021-09-01 | $103.04 | $103.29 | $103.04 | $103.14 | $101.17 | 840 |
| 2021-08-31 | $103.08 | $103.08 | $102.85 | $103.02 | $101.06 | 1,233 |
| 2021-08-30 | $102.82 | $103.03 | $102.82 | $102.93 | $100.97 | 1,287 |
| 2021-08-27 | $101.70 | $102.48 | $101.70 | $102.48 | $100.53 | 1,548 |
| 2021-08-26 | $102.17 | $102.17 | $101.78 | $101.78 | $99.84 | 673 |
| 2021-08-25 | $102.73 | $102.73 | $102.48 | $102.50 | $100.55 | 2,443 |
| 2021-08-24 | $102.68 | $102.74 | $102.48 | $102.48 | $100.52 | 1,962 |
| 2021-08-23 | $102.89 | $103.15 | $102.87 | $102.91 | $100.95 | 6,042 |
| 2021-08-20 | $102.65 | $102.65 | $102.65 | $102.65 | $100.69 | 319 |
| 2021-08-19 | $101.89 | $102.08 | $101.86 | $101.86 | $99.92 | 417 |
| 2021-08-18 | $102.75 | $102.75 | $101.59 | $101.59 | $99.66 | 1,024 |
| 2021-08-17 | $102.65 | $102.79 | $102.49 | $102.79 | $100.83 | 2,055 |
| 2021-08-16 | $102.13 | $102.92 | $102.12 | $102.92 | $100.96 | 3,336 |
| 2021-08-13 | $101.29 | $102.37 | $101.29 | $102.35 | $100.40 | 2,781 |
| 2021-08-12 | $101.69 | $101.92 | $101.69 | $101.91 | $99.97 | 2,827 |
| 2021-08-11 | $101.70 | $101.70 | $101.70 | $101.70 | $99.76 | 84 |
| 2021-08-10 | $101.64 | $101.64 | $101.45 | $101.45 | $99.52 | 450 |
| 2021-08-09 | $101.37 | $101.46 | $101.37 | $101.38 | $99.45 | 1,122 |
| 2021-08-06 | $101.56 | $101.56 | $101.56 | $101.56 | $99.63 | 96 |
| 2021-08-05 | $101.38 | $101.68 | $101.38 | $101.68 | $99.75 | 447 |
| 2021-08-04 | $101.68 | $101.68 | $101.43 | $101.43 | $99.49 | 690 |
| 2021-08-03 | $101.22 | $101.84 | $101.22 | $101.84 | $99.90 | 1,228 |
| 2021-08-02 | $101.68 | $101.68 | $101.30 | $101.30 | $99.37 | 1,145 |
| 2021-07-30 | $101.44 | $101.44 | $101.31 | $101.31 | $99.38 | 499 |
| 2021-07-29 | $101.42 | $101.42 | $101.41 | $101.41 | $99.48 | 494 |
| 2021-07-28 | $100.94 | $101.18 | $100.93 | $101.18 | $99.26 | 2,298 |
| 2021-07-27 | $101.10 | $101.15 | $100.89 | $101.11 | $99.19 | 1,362 |
| 2021-07-26 | $101.60 | $101.60 | $101.43 | $101.44 | $99.51 | 1,697 |
| 2021-07-23 | $101.31 | $101.44 | $101.31 | $101.44 | $99.51 | 260 |
| 2021-07-22 | $100.10 | $100.40 | $100.10 | $100.40 | $98.49 | 1,373 |
| 2021-07-21 | $100.07 | $100.07 | $100.07 | $100.07 | $98.16 | 943 |
| 2021-07-20 | $100.42 | $100.42 | $100.12 | $100.12 | $98.22 | 680 |
| 2021-07-19 | $98.99 | $99.41 | $98.75 | $99.17 | $97.28 | 1,591 |
| 2021-07-16 | $100.22 | $100.22 | $99.94 | $99.96 | $98.06 | 2,188 |
| 2021-07-15 | $99.85 | $99.95 | $99.75 | $99.95 | $98.05 | 706 |
| 2021-07-14 | $99.90 | $99.90 | $99.90 | $99.90 | $98.00 | 206 |
| 2021-07-13 | $99.80 | $99.80 | $99.66 | $99.66 | $97.76 | 382 |
| 2021-07-12 | $99.66 | $99.93 | $99.66 | $99.93 | $98.03 | 1,858 |
| 2021-07-09 | $99.49 | $100.00 | $99.49 | $100.00 | $98.10 | 9,199 |
| 2021-07-08 | $99.20 | $99.37 | $99.20 | $99.32 | $97.43 | 473 |
| 2021-07-07 | $99.99 | $100.10 | $99.96 | $100.07 | $98.16 | 1,061 |
| 2021-07-06 | $99.01 | $99.65 | $99.01 | $99.65 | $97.75 | 1,041 |
| 2021-07-02 | $99.56 | $99.58 | $99.55 | $99.58 | $97.68 | 1,043 |
| 2021-07-01 | $98.65 | $98.81 | $98.65 | $98.76 | $96.88 | 1,444 |
| 2021-06-30 | $97.56 | $98.35 | $97.56 | $98.33 | $96.46 | 2,471 |
| 2021-06-29 | $98.00 | $98.45 | $98.00 | $98.33 | $96.46 | 1,599 |
| 2021-06-28 | $98.46 | $98.50 | $98.46 | $98.49 | $96.45 | 1,370 |
| 2021-06-25 | $98.14 | $98.49 | $98.14 | $98.49 | $96.46 | 1,379 |
| 2021-06-24 | $97.80 | $97.92 | $97.80 | $97.88 | $95.86 | 908 |
| 2021-06-23 | $97.58 | $97.58 | $97.31 | $97.31 | $95.30 | 438 |
| 2021-06-22 | $97.73 | $97.75 | $97.35 | $97.75 | $95.73 | 653 |
| 2021-06-21 | $96.98 | $97.51 | $96.98 | $97.51 | $95.49 | 302 |
| 2021-06-18 | $96.79 | $96.82 | $96.53 | $96.53 | $94.54 | 682 |
| 2021-06-17 | $97.59 | $97.59 | $97.59 | $97.59 | $95.57 | 241 |
| 2021-06-16 | $98.10 | $98.10 | $97.46 | $97.48 | $95.46 | 3,879 |
| 2021-06-15 | $98.27 | $98.30 | $98.19 | $98.24 | $96.21 | 2,389 |
| 2021-06-14 | $98.15 | $98.49 | $98.14 | $98.49 | $96.46 | 3,621 |
| 2021-06-11 | $98.20 | $98.45 | $98.20 | $98.45 | $96.42 | 1,869 |
| 2021-06-10 | $98.00 | $98.28 | $97.73 | $98.28 | $96.25 | 2,804 |
| 2021-06-09 | $97.75 | $97.78 | $97.57 | $97.57 | $95.56 | 2,845 |
| 2021-06-08 | $97.52 | $97.55 | $97.30 | $97.39 | $95.38 | 1,218 |
| 2021-06-07 | $97.64 | $97.64 | $97.27 | $97.47 | $95.46 | 1,711 |
| 2021-06-04 | $96.91 | $97.22 | $96.91 | $97.22 | $95.21 | 933 |
| 2021-06-03 | $96.25 | $96.52 | $96.04 | $96.52 | $94.52 | 1,335 |
| 2021-06-02 | $96.46 | $96.46 | $96.28 | $96.30 | $94.31 | 1,034 |
| 2021-06-01 | $96.82 | $96.91 | $96.46 | $96.46 | $94.47 | 3,176 |
| 2021-05-28 | $97.05 | $97.10 | $96.83 | $96.83 | $94.83 | 12,116 |
| 2021-05-27 | $96.88 | $97.04 | $96.65 | $96.70 | $94.70 | 2,054 |
| 2021-05-26 | $96.73 | $96.84 | $96.68 | $96.75 | $94.75 | 1,882 |
| 2021-05-25 | $96.35 | $96.84 | $96.35 | $96.46 | $94.47 | 3,073 |
| 2021-05-24 | $96.80 | $97.23 | $96.80 | $96.87 | $94.87 | 3,892 |
| 2021-05-21 | $96.79 | $96.79 | $96.66 | $96.66 | $94.67 | 612 |
| 2021-05-20 | $96.64 | $96.95 | $96.61 | $96.75 | $94.75 | 7,532 |
| 2021-05-19 | $94.89 | $95.72 | $94.89 | $95.72 | $93.74 | 6,995 |
| 2021-05-18 | $96.28 | $96.45 | $95.88 | $95.88 | $93.90 | 2,181 |
| 2021-05-17 | $96.19 | $96.48 | $96.19 | $96.35 | $94.36 | 1,431 |
| 2021-05-14 | $96.31 | $96.80 | $96.31 | $96.80 | $94.80 | 2,114 |
| 2021-05-13 | $95.98 | $95.98 | $95.88 | $95.88 | $93.90 | 1,142 |
| 2021-05-12 | $94.90 | $94.90 | $94.53 | $94.53 | $92.58 | 1,167 |
| 2021-05-11 | $95.90 | $96.00 | $95.67 | $95.75 | $93.77 | 2,490 |
| 2021-05-10 | $97.38 | $97.38 | $96.62 | $96.62 | $94.63 | 960 |
| 2021-05-07 | $96.42 | $97.20 | $96.42 | $96.97 | $94.97 | 1,246 |
| 2021-05-06 | $96.24 | $96.49 | $95.72 | $96.49 | $94.49 | 7,947 |
| 2021-05-05 | $96.10 | $96.12 | $95.88 | $95.88 | $93.89 | 3,388 |
| 2021-05-04 | $95.56 | $95.89 | $95.56 | $95.89 | $93.91 | 1,791 |
| 2021-05-03 | $95.74 | $96.62 | $95.74 | $96.41 | $94.42 | 3,777 |
| 2021-04-30 | $95.62 | $95.62 | $95.62 | $95.62 | $93.64 | 223 |
| 2021-04-29 | $95.95 | $96.24 | $95.95 | $96.24 | $94.25 | 2,200 |
| 2021-04-28 | $95.81 | $96.14 | $95.77 | $95.88 | $93.90 | 13,716 |
| 2021-04-27 | $96.37 | $96.38 | $96.31 | $96.31 | $94.32 | 804 |
| 2021-04-26 | $96.87 | $96.89 | $96.66 | $96.66 | $94.67 | 857 |
| 2021-04-23 | $97.21 | $97.38 | $97.13 | $97.13 | $95.12 | 1,237 |
| 2021-04-22 | $97.50 | $97.50 | $96.64 | $96.64 | $94.64 | 612 |
| 2021-04-21 | $97.08 | $97.16 | $97.08 | $97.16 | $95.15 | 447 |
| 2021-04-20 | $97.02 | $97.02 | $96.65 | $96.77 | $94.77 | 3,300 |
| 2021-04-19 | $97.37 | $97.37 | $96.59 | $96.62 | $94.62 | 2,109 |
| 2021-04-16 | $97.28 | $97.28 | $97.11 | $97.11 | $95.11 | 307 |
| 2021-04-15 | $96.30 | $96.64 | $96.30 | $96.64 | $94.64 | 370 |
| 2021-04-14 | $95.80 | $96.00 | $95.50 | $95.51 | $93.54 | 1,668 |
| 2021-04-13 | $95.49 | $95.72 | $95.49 | $95.67 | $93.70 | 1,010 |
| 2021-04-12 | $95.25 | $95.40 | $95.25 | $95.40 | $93.43 | 967 |
| 2021-04-09 | $95.01 | $95.36 | $95.01 | $95.36 | $93.39 | 457 |
| 2021-04-08 | $95.04 | $95.04 | $94.98 | $95.04 | $93.08 | 1,112 |
| 2021-04-07 | $94.79 | $94.81 | $94.69 | $94.69 | $92.74 | 1,165 |
| 2021-04-06 | $95.51 | $95.51 | $95.10 | $95.10 | $93.14 | 1,680 |
| 2021-04-05 | $94.50 | $95.48 | $94.50 | $95.48 | $93.50 | 4,844 |
| 2021-04-01 | $93.81 | $94.34 | $93.81 | $94.34 | $92.39 | 2,894 |
| 2021-03-31 | $93.47 | $93.82 | $93.46 | $93.46 | $91.53 | 2,845 |
| 2021-03-30 | $93.21 | $93.21 | $92.98 | $92.98 | $91.05 | 701 |
| 2021-03-29 | $93.63 | $93.63 | $93.63 | $93.63 | $91.70 | 248 |
| 2021-03-26 | $91.95 | $93.36 | $91.95 | $93.36 | $91.43 | 1,747 |
| 2021-03-25 | $91.47 | $91.87 | $91.45 | $91.87 | $89.97 | 1,497 |
| 2021-03-24 | $91.81 | $91.81 | $91.43 | $91.43 | $89.55 | 1,233 |
| 2021-03-23 | $92.35 | $92.68 | $92.06 | $92.06 | $90.16 | 2,093 |
| 2021-03-22 | $92.48 | $92.48 | $92.24 | $92.41 | $90.50 | 2,979 |
| 2021-03-19 | $91.53 | $92.03 | $91.53 | $91.99 | $89.96 | 747 |
| 2021-03-18 | $92.09 | $92.09 | $91.53 | $91.53 | $89.52 | 1,528 |
| 2021-03-17 | $92.52 | $92.52 | $92.16 | $92.48 | $90.44 | 5,602 |
| 2021-03-16 | $92.98 | $93.20 | $92.87 | $92.93 | $90.89 | 2,206 |
| 2021-03-15 | $92.57 | $92.87 | $92.56 | $92.87 | $90.83 | 1,398 |
| 2021-03-12 | $92.23 | $92.59 | $92.23 | $92.59 | $90.56 | 254 |
| 2021-03-11 | $92.33 | $92.52 | $92.33 | $92.37 | $90.34 | 1,327 |
| 2021-03-10 | $91.82 | $91.94 | $91.65 | $91.67 | $89.65 | 3,018 |
| 2021-03-09 | $91.89 | $91.89 | $91.25 | $91.25 | $89.24 | 2,420 |
| 2021-03-08 | $91.09 | $91.47 | $90.43 | $90.43 | $88.45 | 3,534 |
| 2021-03-05 | $89.04 | $90.49 | $89.04 | $90.49 | $88.50 | 1,230 |
| 2021-03-04 | $89.62 | $89.99 | $88.45 | $88.45 | $86.51 | 1,276 |
| 2021-03-03 | $90.09 | $90.44 | $89.89 | $89.89 | $87.91 | 1,553 |
| 2021-03-02 | $90.96 | $91.27 | $90.87 | $90.87 | $88.87 | 3,337 |
| 2021-03-01 | $91.37 | $91.78 | $91.37 | $91.55 | $89.54 | 1,684 |
| 2021-02-26 | $90.39 | $90.83 | $90.04 | $90.04 | $88.06 | 3,007 |
| 2021-02-25 | $90.45 | $90.66 | $90.45 | $90.66 | $88.67 | 328 |
| 2021-02-24 | $91.82 | $91.95 | $91.82 | $91.95 | $89.93 | 649 |
| 2021-02-23 | $90.78 | $91.60 | $90.78 | $91.60 | $89.59 | 1,973 |
| 2021-02-22 | $91.77 | $91.82 | $91.74 | $91.74 | $89.73 | 2,010 |
| 2021-02-19 | $93.21 | $93.21 | $92.72 | $92.72 | $90.69 | 13,737 |
| 2021-02-18 | $92.82 | $93.49 | $92.82 | $93.20 | $91.15 | 1,516 |
| 2021-02-17 | $92.91 | $93.42 | $92.91 | $93.42 | $91.37 | 3,410 |
| 2021-02-16 | $93.28 | $93.28 | $93.28 | $93.28 | $91.23 | 497 |
| 2021-02-12 | $94.05 | $94.19 | $93.76 | $94.19 | $92.12 | 1,798 |
| 2021-02-11 | $94.20 | $94.20 | $93.86 | $94.10 | $92.03 | 2,929 |
| 2021-02-10 | $93.96 | $93.96 | $93.72 | $93.72 | $91.66 | 689 |
| 2021-02-09 | $93.49 | $93.98 | $93.49 | $93.83 | $91.76 | 2,029 |
| 2021-02-08 | $93.00 | $93.31 | $92.98 | $93.31 | $91.26 | 1,208 |
| 2021-02-05 | $92.16 | $92.38 | $92.16 | $92.38 | $90.35 | 689 |
| 2021-02-04 | $91.47 | $91.72 | $91.47 | $91.72 | $89.71 | 2,422 |
| 2021-02-03 | $91.06 | $91.17 | $91.05 | $91.17 | $89.17 | 903 |
| 2021-02-02 | $90.80 | $91.50 | $90.80 | $91.34 | $89.33 | 4,200 |
| 2021-02-01 | $89.80 | $90.50 | $89.67 | $90.46 | $88.47 | 7,155 |
| 2021-01-29 | $89.52 | $89.72 | $89.52 | $89.54 | $87.57 | 1,162 |
| 2021-01-28 | $91.58 | $91.58 | $90.42 | $90.42 | $88.43 | 5,972 |
| 2021-01-27 | $91.37 | $91.94 | $90.52 | $90.53 | $88.54 | 1,717 |
| 2021-01-26 | $92.84 | $93.17 | $92.78 | $92.96 | $90.92 | 980 |
| 2021-01-25 | $91.77 | $93.04 | $91.77 | $93.04 | $90.99 | 1,771 |
| 2021-01-22 | $92.15 | $92.48 | $92.13 | $92.48 | $90.44 | 727 |
| 2021-01-21 | $92.29 | $92.31 | $92.09 | $92.27 | $90.24 | 2,998 |
| 2021-01-20 | $92.55 | $92.71 | $92.52 | $92.70 | $90.67 | 21,032 |
| 2021-01-19 | $91.68 | $91.84 | $91.68 | $91.82 | $89.80 | 1,762 |
| 2021-01-15 | $90.34 | $91.44 | $90.34 | $91.06 | $89.06 | 1,035 |
| 2021-01-14 | $91.54 | $91.69 | $91.50 | $91.50 | $89.49 | 3,295 |
| 2021-01-13 | $91.35 | $91.38 | $91.21 | $91.23 | $89.23 | 4,609 |
| 2021-01-12 | $90.86 | $91.46 | $90.86 | $91.46 | $89.45 | 898 |
| 2021-01-11 | $91.87 | $91.87 | $91.30 | $91.45 | $89.44 | 1,731 |
| 2021-01-08 | $91.80 | $91.90 | $91.25 | $91.90 | $89.88 | 2,878 |
| 2021-01-07 | $90.85 | $91.80 | $90.85 | $91.80 | $89.78 | 7,562 |
| 2021-01-06 | $88.33 | $91.14 | $88.33 | $90.66 | $88.67 | 3,763 |
| 2021-01-05 | $88.29 | $89.35 | $88.29 | $89.29 | $87.32 | 17,738 |
| 2021-01-04 | $88.66 | $88.95 | $88.66 | $88.95 | $87.00 | 681 |
| 2020-12-31 | $88.88 | $89.48 | $88.79 | $89.48 | $87.52 | 1,142 |
| 2020-12-30 | $89.78 | $89.78 | $88.93 | $88.93 | $86.98 | 4,093 |
| 2020-12-29 | $89.17 | $89.17 | $88.69 | $88.90 | $86.95 | 1,877 |
| 2020-12-28 | $88.73 | $89.26 | $88.73 | $89.24 | $87.28 | 1,413 |
| 2020-12-24 | $88.67 | $88.67 | $88.67 | $88.67 | $86.72 | 123 |
| 2020-12-23 | $89.23 | $89.42 | $89.23 | $89.30 | $86.63 | 1,899 |
| 2020-12-22 | $88.95 | $89.17 | $88.95 | $89.09 | $86.42 | 2,485 |
| 2020-12-21 | $88.09 | $88.99 | $88.09 | $88.99 | $86.33 | 1,799 |
| 2020-12-18 | $89.50 | $89.73 | $89.50 | $89.73 | $87.04 | 1,687 |
| 2020-12-17 | $89.42 | $89.75 | $89.42 | $89.68 | $87.00 | 1,381 |
| 2020-12-16 | $88.64 | $89.29 | $88.64 | $89.03 | $86.36 | 2,237 |
| 2020-12-15 | $88.37 | $88.80 | $88.37 | $88.77 | $86.11 | 751 |
| 2020-12-14 | $88.29 | $88.95 | $87.91 | $87.91 | $85.28 | 2,386 |
| 2020-12-11 | $87.93 | $88.11 | $87.93 | $88.11 | $85.47 | 428 |
| 2020-12-10 | $87.93 | $88.16 | $87.83 | $88.08 | $85.45 | 3,666 |
| 2020-12-09 | $88.79 | $88.79 | $87.90 | $88.27 | $85.63 | 1,906 |
| 2020-12-08 | $88.65 | $88.67 | $88.59 | $88.59 | $85.94 | 1,333 |
| 2020-12-07 | $88.79 | $88.79 | $88.43 | $88.47 | $85.82 | 626 |
| 2020-12-04 | $87.01 | $88.26 | $87.01 | $88.26 | $85.62 | 9,826 |
| 2020-12-03 | $87.64 | $87.64 | $87.35 | $87.35 | $84.74 | 2,664 |
| 2020-12-02 | $87.38 | $87.58 | $87.38 | $87.55 | $84.92 | 2,408 |
| 2020-12-01 | $87.80 | $87.94 | $87.77 | $87.90 | $85.26 | 1,687 |
| 2020-11-30 | $86.60 | $86.99 | $86.59 | $86.97 | $84.37 | 14,437 |
| 2020-11-27 | $86.70 | $86.81 | $86.28 | $86.81 | $84.21 | 4,623 |
| 2020-11-25 | $85.66 | $86.46 | $85.66 | $86.37 | $83.79 | 6,368 |
| 2020-11-24 | $85.72 | $86.26 | $85.72 | $86.23 | $83.64 | 5,085 |
| 2020-11-23 | $85.61 | $85.61 | $85.26 | $85.44 | $82.88 | 165,931 |
| 2020-11-20 | $85.17 | $85.89 | $85.17 | $85.71 | $83.14 | 1,703 |
| 2020-11-19 | $84.84 | $85.82 | $84.84 | $85.82 | $83.25 | 3,028 |
| 2020-11-18 | $86.37 | $86.37 | $85.41 | $85.41 | $82.85 | 3,045 |
| 2020-11-17 | $86.54 | $86.76 | $86.40 | $86.46 | $83.87 | 1,962 |
| 2020-11-16 | $86.56 | $86.77 | $86.53 | $86.72 | $84.13 | 4,750 |
| 2020-11-13 | $85.32 | $86.40 | $85.32 | $86.40 | $83.81 | 1,975 |
| 2020-11-12 | $86.84 | $86.84 | $85.05 | $85.32 | $82.77 | 1,554 |
| 2020-11-11 | $85.82 | $86.42 | $85.82 | $86.37 | $83.79 | 4,234 |
| 2020-11-10 | $84.66 | $85.95 | $84.66 | $85.57 | $83.01 | 6,542 |
| 2020-11-09 | $86.64 | $86.95 | $85.30 | $85.30 | $82.75 | 3,044 |
| 2020-11-06 | $85.99 | $85.99 | $85.46 | $85.46 | $82.90 | 981 |
| 2020-11-05 | $85.98 | $85.98 | $85.42 | $85.42 | $82.87 | 985 |
| 2020-11-04 | $84.60 | $84.76 | $84.29 | $84.29 | $81.76 | 2,933 |
| 2020-11-03 | $83.04 | $83.04 | $82.84 | $83.04 | $80.55 | 910 |
| 2020-11-02 | $81.04 | $81.64 | $80.89 | $81.46 | $79.02 | 2,051 |
| 2020-10-30 | $81.44 | $81.44 | $80.31 | $80.48 | $78.07 | 4,073 |
| 2020-10-29 | $80.06 | $81.77 | $80.06 | $81.45 | $79.01 | 2,013 |
| 2020-10-28 | $81.24 | $81.46 | $80.82 | $80.82 | $78.40 | 1,276 |
| 2020-10-27 | $83.00 | $83.64 | $83.00 | $83.24 | $80.75 | 1,192 |
| 2020-10-26 | $83.70 | $83.70 | $83.02 | $83.25 | $80.76 | 3,771 |
| 2020-10-23 | $84.29 | $84.48 | $84.11 | $84.48 | $81.95 | 2,440 |
| 2020-10-22 | $83.60 | $84.22 | $83.60 | $84.09 | $81.58 | 3,158 |
| 2020-10-21 | $84.09 | $84.18 | $83.99 | $83.99 | $81.47 | 761 |
| 2020-10-20 | $84.12 | $84.49 | $83.88 | $83.99 | $81.48 | 3,594 |
| 2020-10-19 | $84.73 | $85.42 | $83.69 | $83.69 | $81.18 | 3,675 |
| 2020-10-16 | $85.35 | $85.37 | $85.07 | $85.07 | $82.52 | 1,290 |
| 2020-10-15 | $84.79 | $84.99 | $84.05 | $84.99 | $82.45 | 1,562 |
| 2020-10-14 | $85.64 | $85.83 | $85.04 | $85.20 | $82.65 | 2,674 |
| 2020-10-13 | $85.39 | $86.06 | $85.39 | $85.93 | $83.36 | 5,140 |
| 2020-10-12 | $84.98 | $86.29 | $84.98 | $86.17 | $83.59 | 5,241 |
| 2020-10-09 | $84.27 | $85.06 | $84.27 | $85.03 | $82.49 | 3,347 |
| 2020-10-08 | $84.40 | $84.40 | $84.16 | $84.30 | $81.78 | 982 |
| 2020-10-07 | $83.35 | $83.80 | $83.35 | $83.77 | $81.26 | 1,775 |
| 2020-10-06 | $83.41 | $84.04 | $82.85 | $82.85 | $80.37 | 3,344 |
| 2020-10-05 | $82.70 | $83.33 | $82.70 | $83.33 | $80.84 | 1,623 |
| 2020-10-02 | $82.26 | $82.31 | $82.08 | $82.08 | $79.62 | 3,227 |
| 2020-10-01 | $82.50 | $82.79 | $82.37 | $82.71 | $80.24 | 4,269 |
| 2020-09-30 | $81.62 | $82.83 | $81.62 | $82.45 | $79.98 | 531 |
| 2020-09-29 | $81.80 | $82.09 | $81.80 | $81.94 | $79.49 | 2,557 |
| 2020-09-28 | $82.02 | $82.20 | $81.90 | $82.05 | $79.59 | 4,641 |
| 2020-09-25 | $79.59 | $81.18 | $79.59 | $81.18 | $78.75 | 12,110 |
| 2020-09-24 | $80.00 | $80.77 | $79.87 | $80.23 | $77.83 | 2,594 |
| 2020-09-23 | $81.63 | $81.63 | $79.93 | $79.93 | $77.54 | 10,082 |
| 2020-09-22 | $80.89 | $81.63 | $80.89 | $81.63 | $79.19 | 1,894 |
| 2020-09-21 | $80.62 | $80.81 | $80.20 | $80.81 | $78.39 | 1,585 |
| 2020-09-18 | $81.39 | $82.18 | $81.39 | $82.18 | $79.37 | 1,683 |
| 2020-09-17 | $82.56 | $82.56 | $82.15 | $82.41 | $79.59 | 1,009 |
| 2020-09-16 | $82.95 | $83.59 | $82.95 | $83.04 | $80.20 | 3,288 |
| 2020-09-15 | $83.35 | $83.39 | $83.01 | $83.14 | $80.30 | 3,403 |
| 2020-09-14 | $81.87 | $82.79 | $81.87 | $82.59 | $79.76 | 1,333 |
| 2020-09-11 | $82.00 | $82.00 | $81.47 | $81.64 | $78.85 | 886 |
| 2020-09-10 | $83.07 | $83.07 | $81.77 | $81.85 | $79.05 | 1,305 |
| 2020-09-09 | $82.88 | $83.23 | $82.88 | $83.23 | $80.39 | 1,154 |
| 2020-09-08 | $82.77 | $82.77 | $81.76 | $81.78 | $78.98 | 1,803 |
| 2020-09-04 | $84.13 | $84.13 | $82.21 | $83.49 | $80.64 | 1,404 |
| 2020-09-03 | $85.83 | $85.84 | $83.76 | $84.27 | $81.39 | 3,041 |
| 2020-09-02 | $86.14 | $86.62 | $86.14 | $86.62 | $83.66 | 937 |
| 2020-09-01 | $84.96 | $85.19 | $84.90 | $85.19 | $82.28 | 3,096 |
| 2020-08-31 | $85.03 | $85.14 | $84.95 | $85.14 | $82.23 | 887 |
| 2020-08-28 | $85.01 | $85.03 | $84.76 | $85.03 | $82.12 | 4,654 |
| 2020-08-27 | $85.07 | $85.10 | $84.90 | $84.90 | $82.00 | 1,801 |
| 2020-08-26 | $84.95 | $84.95 | $84.43 | $84.83 | $81.93 | 3,241 |
| 2020-08-25 | $84.34 | $84.62 | $84.33 | $84.60 | $81.71 | 3,818 |
| 2020-08-24 | $84.70 | $84.70 | $84.20 | $84.40 | $81.52 | 2,018 |
| 2020-08-21 | $83.63 | $84.03 | $83.63 | $84.01 | $81.14 | 1,226 |
| 2020-08-20 | $83.46 | $84.14 | $83.46 | $84.14 | $81.26 | 4,739 |
| 2020-08-19 | $84.56 | $84.56 | $84.08 | $84.08 | $81.21 | 811 |
| 2020-08-18 | $84.39 | $84.57 | $84.15 | $84.49 | $81.60 | 4,350 |
| 2020-08-17 | $84.29 | $84.48 | $84.29 | $84.44 | $81.55 | 1,594 |
| 2020-08-14 | $83.92 | $83.95 | $83.38 | $83.81 | $80.95 | 1,837 |
| 2020-08-13 | $83.75 | $83.78 | $83.58 | $83.70 | $80.84 | 977 |
| 2020-08-12 | $83.92 | $83.95 | $83.70 | $83.70 | $80.84 | 1,934 |
| 2020-08-11 | $83.97 | $83.97 | $82.78 | $82.78 | $79.95 | 6,704 |
| 2020-08-10 | $83.82 | $83.94 | $83.78 | $83.88 | $81.01 | 2,048 |
| 2020-08-07 | $83.25 | $83.94 | $83.25 | $83.94 | $81.07 | 2,940 |
| 2020-08-06 | $82.85 | $83.27 | $82.85 | $83.27 | $80.42 | 1,504 |
| 2020-08-05 | $82.96 | $83.10 | $82.96 | $83.10 | $80.26 | 600 |
| 2020-08-04 | $82.48 | $82.86 | $82.48 | $82.86 | $80.02 | 31,044 |
| 2020-08-03 | $82.02 | $82.35 | $81.90 | $82.34 | $79.53 | 8,133 |
| 2020-07-31 | $81.16 | $81.76 | $81.16 | $81.76 | $78.97 | 1,618 |
| 2020-07-30 | $81.26 | $81.81 | $81.26 | $81.67 | $78.88 | 1,778 |
| 2020-07-29 | $81.82 | $81.96 | $81.80 | $81.86 | $79.06 | 6,469 |
| 2020-07-28 | $81.36 | $81.70 | $81.11 | $81.11 | $78.34 | 6,181 |
| 2020-07-27 | $80.47 | $81.03 | $80.47 | $81.00 | $78.23 | 5,875 |
| 2020-07-24 | $80.85 | $80.89 | $80.39 | $80.54 | $77.78 | 4,692 |
| 2020-07-23 | $81.67 | $82.15 | $81.21 | $81.21 | $78.44 | 2,024 |
| 2020-07-22 | $81.72 | $81.74 | $81.24 | $81.74 | $78.95 | 1,727 |
| 2020-07-21 | $81.45 | $81.87 | $81.45 | $81.49 | $78.70 | 4,013 |
| 2020-07-20 | $80.95 | $81.26 | $80.89 | $81.26 | $78.48 | 3,221 |
| 2020-07-17 | $80.70 | $80.95 | $80.70 | $80.80 | $78.04 | 4,400 |
| 2020-07-16 | $80.19 | $80.19 | $79.88 | $80.19 | $77.45 | 2,095 |
| 2020-07-15 | $80.24 | $80.78 | $80.20 | $80.40 | $77.65 | 4,091 |
| 2020-07-14 | $78.64 | $79.57 | $78.64 | $79.57 | $76.85 | 4,500 |
| 2020-07-13 | $79.83 | $79.90 | $78.69 | $78.69 | $76.00 | 5,541 |
| 2020-07-10 | $78.54 | $79.27 | $78.54 | $79.27 | $76.56 | 1,738 |
| 2020-07-09 | $78.20 | $78.96 | $78.20 | $78.74 | $76.05 | 5,700 |
| 2020-07-08 | $78.97 | $79.27 | $78.73 | $79.07 | $76.36 | 2,120 |
| 2020-07-07 | $79.45 | $79.45 | $78.97 | $78.97 | $76.27 | 3,716 |
| 2020-07-06 | $80.19 | $80.35 | $79.42 | $79.56 | $76.84 | 2,184 |
| 2020-07-02 | $80.28 | $80.28 | $79.25 | $79.25 | $76.54 | 1,963 |
| 2020-07-01 | $79.18 | $79.29 | $79.02 | $79.26 | $76.55 | 8,800 |
| 2020-06-30 | $78.27 | $79.07 | $78.27 | $79.07 | $76.36 | 1,500 |
| 2020-06-29 | $77.11 | $78.00 | $77.11 | $77.80 | $75.14 | 2,115 |
| 2020-06-26 | $78.32 | $78.51 | $77.33 | $77.40 | $74.26 | 4,040 |
| 2020-06-25 | $77.64 | $78.74 | $77.64 | $78.74 | $75.54 | 8,519 |
| 2020-06-24 | $78.57 | $78.82 | $77.51 | $78.03 | $74.87 | 3,299 |
| 2020-06-23 | $79.92 | $79.92 | $79.30 | $79.30 | $76.08 | 3,700 |
| 2020-06-22 | $79.09 | $79.53 | $79.09 | $79.53 | $76.30 | 3,000 |
| 2020-06-19 | $80.07 | $80.07 | $78.80 | $79.16 | $75.94 | 826 |
| 2020-06-18 | $78.82 | $79.41 | $78.82 | $79.41 | $76.19 | 2,189 |
| 2020-06-17 | $79.93 | $80.23 | $79.35 | $79.46 | $76.24 | 7,592 |
| 2020-06-16 | $80.40 | $80.40 | $79.21 | $79.90 | $76.66 | 4,471 |
| 2020-06-15 | $76.37 | $78.64 | $76.37 | $78.53 | $75.34 | 4,768 |
| 2020-06-12 | $79.21 | $79.21 | $77.46 | $78.03 | $74.86 | 4,155 |
| 2020-06-11 | $79.94 | $79.97 | $77.67 | $77.67 | $74.52 | 11,698 |
| 2020-06-10 | $81.78 | $81.90 | $81.37 | $81.56 | $78.25 | 8,299 |
| 2020-06-09 | $81.98 | $82.15 | $81.66 | $81.89 | $78.57 | 6,774 |
| 2020-06-08 | $82.00 | $82.77 | $81.77 | $82.64 | $79.29 | 163,051 |
| 2020-06-05 | $81.84 | $82.17 | $81.57 | $81.57 | $78.26 | 2,700 |
| 2020-06-04 | $80.84 | $80.84 | $80.00 | $80.42 | $77.16 | 4,131 |
| 2020-06-03 | $80.73 | $81.13 | $80.73 | $80.88 | $77.60 | 7,563 |
| 2020-06-02 | $80.53 | $80.53 | $79.83 | $80.34 | $77.08 | 7,735 |
| 2020-06-01 | $80.08 | $80.61 | $80.08 | $80.24 | $76.98 | 5,685 |
| 2020-05-29 | $79.24 | $80.32 | $79.18 | $80.27 | $77.01 | 9,530 |
| 2020-05-28 | $80.00 | $80.53 | $79.76 | $79.76 | $76.52 | 2,457 |
| 2020-05-27 | $78.79 | $79.22 | $77.70 | $79.22 | $76.01 | 100,972 |
| 2020-05-26 | $79.07 | $79.07 | $78.05 | $78.05 | $74.88 | 11,448 |
| 2020-05-22 | $77.43 | $77.48 | $77.09 | $77.48 | $74.34 | 3,066 |
| 2020-05-21 | $77.79 | $77.79 | $77.13 | $77.28 | $74.14 | 2,152 |
| 2020-05-20 | $77.62 | $78.00 | $77.62 | $77.79 | $74.63 | 4,900 |
| 2020-05-19 | $78.05 | $78.11 | $76.76 | $76.76 | $73.65 | 3,235 |
| 2020-05-18 | $77.34 | $78.15 | $77.34 | $78.11 | $74.94 | 20,096 |
| 2020-05-15 | $74.92 | $75.64 | $74.55 | $75.64 | $72.57 | 3,100 |
| 2020-05-14 | $73.98 | $74.81 | $73.46 | $74.81 | $71.77 | 7,205 |
| 2020-05-13 | $75.86 | $75.86 | $74.18 | $74.74 | $71.71 | 4,957 |
| 2020-05-12 | $77.57 | $77.65 | $76.23 | $76.23 | $73.14 | 1,100 |
| 2020-05-11 | $77.46 | $78.15 | $77.44 | $77.90 | $74.74 | 7,800 |
| 2020-05-08 | $76.98 | $77.75 | $76.98 | $77.75 | $74.60 | 2,937 |
| 2020-05-07 | $76.53 | $76.98 | $76.42 | $76.42 | $73.32 | 3,900 |
| 2020-05-06 | $76.19 | $76.25 | $75.76 | $75.76 | $72.68 | 6,400 |
| 2020-05-05 | $76.35 | $77.16 | $76.35 | $76.55 | $73.45 | 11,856 |
| 2020-05-04 | $74.87 | $75.75 | $74.87 | $75.72 | $72.65 | 14,076 |
| 2020-05-01 | $76.09 | $76.09 | $75.01 | $75.40 | $72.34 | 13,500 |
| 2020-04-30 | $77.27 | $77.84 | $77.10 | $77.30 | $74.16 | 6,900 |
| 2020-04-29 | $78.77 | $79.40 | $78.43 | $79.00 | $75.80 | 15,489 |
| 2020-04-28 | $78.66 | $78.66 | $77.70 | $77.84 | $74.68 | 11,600 |
| 2020-04-27 | $77.09 | $78.03 | $76.95 | $78.03 | $74.87 | 4,579 |
| 2020-04-24 | $76.02 | $76.83 | $75.80 | $76.55 | $73.45 | 9,843 |
| 2020-04-23 | $76.16 | $76.44 | $75.70 | $76.02 | $72.94 | 4,509 |
| 2020-04-22 | $76.00 | $76.45 | $75.76 | $76.19 | $73.09 | 4,653 |
| 2020-04-21 | $75.29 | $75.45 | $74.94 | $74.96 | $71.92 | 3,176 |
| 2020-04-20 | $77.00 | $77.63 | $76.37 | $76.77 | $73.66 | 7,770 |
| 2020-04-17 | $77.26 | $77.72 | $77.04 | $77.72 | $74.57 | 3,594 |
| 2020-04-16 | $75.27 | $75.95 | $75.02 | $75.95 | $72.87 | 5,956 |
| 2020-04-15 | $75.18 | $75.85 | $75.18 | $75.23 | $72.18 | 3,623 |
| 2020-04-14 | $76.70 | $77.21 | $76.34 | $77.21 | $74.08 | 4,200 |
| 2020-04-13 | $76.59 | $76.59 | $74.83 | $75.46 | $72.40 | 93,074 |
| 2020-04-09 | $75.64 | $76.74 | $75.48 | $76.67 | $73.56 | 10,065 |
| 2020-04-08 | $73.19 | $74.95 | $73.19 | $74.70 | $71.67 | 10,796 |
| 2020-04-07 | $74.40 | $74.40 | $72.79 | $72.91 | $69.96 | 8,987 |
| 2020-04-06 | $71.40 | $73.12 | $71.40 | $73.12 | $70.15 | 5,651 |
| 2020-04-03 | $69.14 | $69.33 | $68.56 | $69.17 | $66.36 | 99,300 |
| 2020-04-02 | $68.57 | $70.41 | $68.57 | $70.41 | $67.55 | 17,228 |
| 2020-04-01 | $69.29 | $69.61 | $68.84 | $69.07 | $66.27 | 8,932 |
| 2020-03-31 | $72.04 | $72.29 | $71.21 | $71.62 | $68.71 | 9,030 |
| 2020-03-30 | $70.68 | $72.41 | $70.68 | $72.41 | $69.47 | 31,908 |
| 2020-03-27 | $69.71 | $72.11 | $69.69 | $70.37 | $67.52 | 13,971 |
| 2020-03-26 | $67.47 | $71.56 | $67.47 | $71.46 | $68.56 | 9,559 |
| 2020-03-25 | $65.59 | $68.11 | $65.07 | $66.14 | $63.46 | 14,437 |
| 2020-03-24 | $64.32 | $65.64 | $63.69 | $65.56 | $62.90 | 26,964 |
| 2020-03-23 | $64.72 | $64.72 | $60.98 | $62.35 | $59.82 | 30,660 |
| 2020-03-20 | $68.68 | $68.68 | $64.58 | $64.58 | $61.65 | 17,257 |
| 2020-03-19 | $66.95 | $68.73 | $66.17 | $67.79 | $64.72 | 14,479 |
| 2020-03-18 | $69.48 | $69.94 | $65.29 | $67.21 | $64.16 | 15,105 |
| 2020-03-17 | $68.94 | $72.48 | $68.19 | $71.97 | $68.71 | 16,306 |
| 2020-03-16 | $64.37 | $72.37 | $64.37 | $70.51 | $67.31 | 20,100 |
| 2020-03-13 | $75.82 | $75.91 | $71.94 | $75.91 | $72.47 | 75,853 |
| 2020-03-12 | $75.82 | $77.02 | $72.97 | $72.97 | $69.66 | 23,654 |
| 2020-03-11 | $82.45 | $82.45 | $80.00 | $80.42 | $76.78 | 16,173 |
| 2020-03-10 | $84.56 | $84.56 | $81.11 | $84.22 | $80.40 | 19,229 |
| 2020-03-09 | $84.70 | $84.70 | $82.00 | $82.28 | $78.55 | 24,528 |
| 2020-03-06 | $85.98 | $87.22 | $85.28 | $87.22 | $83.26 | 14,063 |
| 2020-03-05 | $88.15 | $88.93 | $87.34 | $87.81 | $83.83 | 6,909 |
| 2020-03-04 | $88.03 | $89.86 | $87.84 | $89.86 | $85.79 | 7,667 |
| 2020-03-03 | $88.17 | $89.10 | $86.37 | $87.01 | $83.07 | 24,345 |
| 2020-03-02 | $85.02 | $88.11 | $85.02 | $88.11 | $84.12 | 28,018 |
| 2020-02-28 | $84.59 | $85.16 | $83.27 | $84.78 | $80.94 | 18,954 |
| 2020-02-27 | $88.92 | $89.06 | $86.83 | $86.83 | $82.89 | 31,947 |
| 2020-02-26 | $90.55 | $91.00 | $89.81 | $89.81 | $85.74 | 12,408 |
| 2020-02-25 | $92.82 | $92.82 | $90.35 | $90.39 | $86.29 | 11,559 |
| 2020-02-24 | $92.64 | $93.15 | $92.47 | $92.54 | $88.35 | 11,676 |
| 2020-02-21 | $94.35 | $94.35 | $94.10 | $94.26 | $89.99 | 9,193 |
| 2020-02-20 | $94.31 | $94.51 | $93.96 | $94.40 | $90.12 | 3,428 |
| 2020-02-19 | $94.40 | $94.61 | $94.34 | $94.34 | $90.07 | 5,600 |
| 2020-02-18 | $94.35 | $94.43 | $94.18 | $94.31 | $90.04 | 9,210 |
| 2020-02-14 | $94.36 | $94.36 | $94.11 | $94.33 | $90.05 | 3,474 |
| 2020-02-13 | $93.85 | $94.25 | $93.85 | $94.14 | $89.87 | 5,000 |
| 2020-02-12 | $93.76 | $93.80 | $93.50 | $93.78 | $89.53 | 19,000 |
| 2020-02-11 | $93.75 | $93.84 | $93.61 | $93.69 | $89.44 | 2,500 |
| 2020-02-10 | $93.10 | $93.49 | $93.04 | $93.49 | $89.25 | 17,310 |
| 2020-02-07 | $93.40 | $93.61 | $93.18 | $93.18 | $88.95 | 6,278 |
| 2020-02-06 | $94.00 | $94.03 | $93.71 | $93.71 | $89.46 | 6,788 |
| 2020-02-05 | $93.60 | $93.77 | $93.48 | $93.77 | $89.52 | 4,831 |
| 2020-02-04 | $93.43 | $93.43 | $93.09 | $93.09 | $88.87 | 19,798 |
| 2020-02-03 | $92.87 | $93.16 | $92.78 | $92.82 | $88.61 | 25,719 |
| 2020-01-31 | $93.37 | $93.48 | $92.60 | $92.60 | $88.40 | 4,078 |
| 2020-01-30 | $93.08 | $93.59 | $92.89 | $93.59 | $89.35 | 6,904 |
| 2020-01-29 | $93.53 | $93.78 | $93.32 | $93.32 | $89.09 | 17,474 |
| 2020-01-28 | $93.54 | $93.66 | $93.44 | $93.57 | $89.33 | 17,430 |
| 2020-01-27 | $93.27 | $93.50 | $93.23 | $93.32 | $89.09 | 9,100 |
| 2020-01-24 | $94.32 | $94.32 | $93.44 | $93.73 | $89.48 | 17,904 |
| 2020-01-23 | $93.80 | $94.18 | $93.54 | $94.18 | $89.91 | 12,220 |
| 2020-01-22 | $93.97 | $94.00 | $93.80 | $93.80 | $89.55 | 10,832 |
| 2020-01-21 | $93.43 | $93.78 | $93.43 | $93.71 | $89.46 | 6,186 |
| 2020-01-17 | $93.66 | $93.81 | $93.63 | $93.68 | $89.43 | 11,332 |
| 2020-01-16 | $93.30 | $93.57 | $93.21 | $93.57 | $89.33 | 15,501 |
| 2020-01-15 | $92.53 | $93.11 | $92.53 | $92.89 | $88.68 | 6,948 |
| 2020-01-14 | $92.44 | $92.44 | $92.23 | $92.39 | $88.20 | 4,257 |
| 2020-01-13 | $92.05 | $92.40 | $92.05 | $92.40 | $88.21 | 9,400 |
| 2020-01-10 | $91.74 | $92.04 | $91.74 | $91.84 | $87.68 | 7,299 |
| 2020-01-09 | $91.74 | $91.89 | $91.63 | $91.74 | $87.59 | 5,922 |
| 2020-01-08 | $91.58 | $91.61 | $91.40 | $91.40 | $87.25 | 5,643 |
| 2020-01-07 | $91.57 | $91.57 | $91.44 | $91.46 | $87.31 | 3,560 |
| 2020-01-06 | $91.54 | $91.85 | $91.44 | $91.79 | $87.63 | 16,848 |
| 2020-01-03 | $91.23 | $91.76 | $91.23 | $91.71 | $87.55 | 23,043 |
| 2020-01-02 | $91.91 | $91.91 | $91.17 | $91.52 | $87.38 | 5,000 |
| 2019-12-31 | $91.79 | $91.84 | $91.66 | $91.84 | $87.68 | 5,264 |
| 2019-12-30 | $92.09 | $92.09 | $91.59 | $91.72 | $87.56 | 20,410 |
| 2019-12-27 | $91.82 | $91.98 | $91.75 | $91.92 | $87.75 | 19,611 |
| 2019-12-26 | $91.92 | $91.94 | $91.72 | $91.82 | $87.66 | 11,676 |
| 2019-12-24 | $91.70 | $91.74 | $91.62 | $91.74 | $87.58 | 4,268 |
| 2019-12-23 | $92.09 | $92.09 | $91.54 | $91.54 | $87.39 | 7,909 |
| 2019-12-20 | $91.57 | $91.88 | $91.57 | $91.88 | $87.72 | 14,513 |
| 2019-12-19 | $92.07 | $92.16 | $91.94 | $92.11 | $87.14 | 13,516 |
| 2019-12-18 | $92.01 | $92.01 | $91.84 | $91.96 | $86.99 | 11,943 |
| 2019-12-17 | $91.74 | $91.90 | $91.74 | $91.78 | $86.83 | 3,377 |
| 2019-12-16 | $91.65 | $91.77 | $91.40 | $91.63 | $86.68 | 18,743 |
| 2019-12-13 | $90.74 | $91.15 | $90.74 | $91.15 | $86.23 | 32,865 |
| 2019-12-12 | $91.00 | $91.44 | $90.99 | $91.06 | $86.14 | 13,407 |
| 2019-12-11 | $91.05 | $91.10 | $90.80 | $90.98 | $86.07 | 26,185 |
| 2019-12-10 | $91.25 | $91.25 | $90.93 | $91.01 | $86.10 | 16,215 |
| 2019-12-09 | $91.17 | $91.23 | $91.13 | $91.14 | $86.22 | 15,000 |
| 2019-12-06 | $91.23 | $91.52 | $91.21 | $91.21 | $86.29 | 3,857 |
| 2019-12-05 | $90.87 | $90.87 | $90.56 | $90.82 | $85.92 | 3,628 |
| 2019-12-04 | $90.82 | $90.82 | $90.65 | $90.69 | $85.80 | 9,457 |
| 2019-12-03 | $90.27 | $90.38 | $90.10 | $90.38 | $85.51 | 8,121 |
| 2019-12-02 | $91.38 | $91.38 | $90.52 | $90.53 | $85.64 | 7,457 |
| 2019-11-29 | $91.33 | $91.33 | $91.14 | $91.14 | $86.22 | 1,800 |
| 2019-11-27 | $91.26 | $91.31 | $91.01 | $91.26 | $86.34 | 11,987 |
| 2019-11-26 | $90.79 | $91.06 | $90.79 | $90.99 | $86.08 | 14,100 |
| 2019-11-25 | $90.35 | $90.61 | $90.35 | $90.59 | $85.70 | 9,652 |
| 2019-11-22 | $90.28 | $90.28 | $89.90 | $90.10 | $85.24 | 15,009 |
| 2019-11-21 | $90.46 | $90.46 | $90.01 | $90.15 | $85.28 | 6,900 |
| 2019-11-20 | $90.56 | $90.80 | $90.27 | $90.57 | $85.68 | 21,818 |
| 2019-11-19 | $90.43 | $90.78 | $90.43 | $90.61 | $85.72 | 7,013 |
| 2019-11-18 | $90.40 | $90.53 | $90.36 | $90.36 | $85.48 | 5,000 |
| 2019-11-15 | $90.21 | $90.25 | $89.99 | $90.23 | $85.36 | 5,950 |
| 2019-11-14 | $89.97 | $90.09 | $89.87 | $90.03 | $85.17 | 15,554 |
| 2019-11-13 | $89.68 | $89.90 | $89.64 | $89.82 | $84.98 | 4,400 |
| 2019-11-12 | $89.81 | $89.81 | $89.53 | $89.63 | $84.79 | 3,562 |
| 2019-11-11 | $89.76 | $89.83 | $89.57 | $89.60 | $84.77 | 5,001 |
| 2019-11-08 | $90.11 | $90.11 | $89.74 | $89.84 | $84.99 | 16,687 |
| 2019-11-07 | $90.40 | $90.40 | $90.00 | $90.01 | $85.15 | 11,900 |
| 2019-11-06 | $90.00 | $90.26 | $90.00 | $90.15 | $85.28 | 11,600 |
| 2019-11-05 | $90.34 | $90.34 | $89.82 | $89.95 | $85.10 | 21,849 |
| 2019-11-04 | $90.90 | $90.90 | $90.20 | $90.20 | $85.33 | 13,106 |
| 2019-11-01 | $90.77 | $90.77 | $90.39 | $90.47 | $85.58 | 15,434 |
| 2019-10-31 | $90.09 | $90.33 | $89.84 | $90.33 | $85.45 | 8,803 |
| 2019-10-30 | $90.02 | $90.04 | $89.59 | $90.04 | $85.18 | 9,118 |
| 2019-10-29 | $89.58 | $90.10 | $89.58 | $89.98 | $85.13 | 12,105 |
| 2019-10-28 | $89.39 | $89.75 | $89.39 | $89.52 | $84.69 | 12,418 |
| 2019-10-25 | $89.70 | $89.70 | $89.34 | $89.37 | $84.55 | 64,424 |
| 2019-10-24 | $89.59 | $89.59 | $89.38 | $89.56 | $84.73 | 5,500 |
| 2019-10-23 | $89.30 | $89.40 | $89.23 | $89.40 | $84.58 | 6,100 |
| 2019-10-22 | $89.71 | $89.71 | $89.24 | $89.26 | $84.45 | 5,191 |
| 2019-10-21 | $89.75 | $89.75 | $89.50 | $89.67 | $84.83 | 6,608 |
| 2019-10-18 | $89.14 | $89.39 | $88.93 | $89.34 | $84.52 | 2,998 |
| 2019-10-17 | $89.06 | $89.27 | $89.06 | $89.19 | $84.38 | 2,507 |
| 2019-10-16 | $88.66 | $88.78 | $88.66 | $88.78 | $83.99 | 3,435 |
| 2019-10-15 | $88.82 | $88.84 | $88.72 | $88.73 | $83.94 | 6,771 |
| 2019-10-14 | $88.83 | $88.83 | $88.53 | $88.53 | $83.75 | 5,307 |
| 2019-10-11 | $89.34 | $89.44 | $88.85 | $88.85 | $84.05 | 2,226 |
| 2019-10-10 | $88.29 | $88.76 | $88.29 | $88.61 | $83.83 | 2,590 |
| 2019-10-09 | $88.43 | $88.66 | $88.24 | $88.47 | $83.69 | 50,112 |
| 2019-10-08 | $88.22 | $88.72 | $88.16 | $88.22 | $83.46 | 3,807 |
| 2019-10-07 | $88.99 | $89.08 | $88.87 | $88.87 | $84.07 | 8,374 |
| 2019-10-04 | $88.59 | $89.08 | $88.44 | $89.08 | $84.27 | 4,200 |
| 2019-10-03 | $87.46 | $88.19 | $87.46 | $88.11 | $83.36 | 4,721 |
| 2019-10-02 | $88.45 | $88.45 | $87.55 | $87.95 | $83.20 | 18,574 |
| 2019-10-01 | $89.30 | $89.30 | $88.60 | $88.66 | $83.88 | 10,400 |
| 2019-09-30 | $89.21 | $89.45 | $89.21 | $89.25 | $84.43 | 9,241 |
| 2019-09-27 | $89.84 | $89.84 | $88.86 | $89.02 | $84.21 | 24,437 |
| 2019-09-26 | $89.83 | $89.83 | $89.36 | $89.56 | $84.73 | 4,483 |
| 2019-09-25 | $89.41 | $89.75 | $89.33 | $89.72 | $84.88 | 8,264 |
| 2019-09-24 | $89.97 | $90.10 | $89.32 | $89.40 | $84.57 | 6,423 |
| 2019-09-23 | $89.66 | $89.85 | $89.61 | $89.68 | $84.84 | 11,185 |
| 2019-09-20 | $89.87 | $89.91 | $89.60 | $89.75 | $84.91 | 8,353 |
| 2019-09-19 | $89.88 | $90.12 | $89.62 | $89.62 | $84.79 | 106,792 |
| 2019-09-18 | $89.81 | $89.81 | $89.23 | $89.72 | $84.87 | 19,886 |
| 2019-09-17 | $89.31 | $89.77 | $89.31 | $89.77 | $84.92 | 1,963 |
| 2019-09-16 | $89.40 | $89.51 | $89.28 | $89.28 | $84.46 | 6,051 |
| 2019-09-13 | $90.37 | $90.38 | $89.92 | $89.95 | $84.68 | 3,258 |
| 2019-09-12 | $90.28 | $90.28 | $90.05 | $90.11 | $84.84 | 4,629 |
| 2019-09-11 | $89.24 | $89.85 | $89.22 | $89.85 | $84.60 | 5,253 |
| 2019-09-10 | $89.15 | $89.15 | $88.64 | $89.02 | $83.81 | 28,249 |
| 2019-09-09 | $89.81 | $89.81 | $89.10 | $89.22 | $84.00 | 4,221 |
| 2019-09-06 | $89.83 | $89.83 | $89.47 | $89.47 | $84.24 | 4,941 |
| 2019-09-05 | $89.78 | $89.99 | $89.58 | $89.59 | $84.35 | 9,104 |
| 2019-09-04 | $89.14 | $89.36 | $89.08 | $89.35 | $84.12 | 6,537 |
| 2019-09-03 | $88.35 | $88.85 | $88.35 | $88.81 | $83.62 | 5,874 |
| 2019-08-30 | $89.06 | $89.06 | $88.55 | $88.69 | $83.51 | 3,853 |
| 2019-08-29 | $88.64 | $88.70 | $88.32 | $88.61 | $83.43 | 3,435 |
| 2019-08-28 | $87.67 | $88.11 | $87.54 | $88.02 | $82.87 | 5,305 |
| 2019-08-27 | $88.57 | $88.57 | $87.83 | $87.89 | $82.75 | 2,106 |
| 2019-08-26 | $88.02 | $88.14 | $87.74 | $88.14 | $82.99 | 3,111 |
| 2019-08-23 | $88.71 | $88.94 | $87.24 | $87.24 | $82.14 | 9,125 |
| 2019-08-22 | $88.94 | $89.09 | $88.55 | $88.91 | $83.71 | 11,539 |
| 2019-08-21 | $88.75 | $88.92 | $88.75 | $88.91 | $83.71 | 6,791 |
| 2019-08-20 | $89.00 | $89.01 | $88.51 | $88.51 | $83.34 | 5,005 |
| 2019-08-19 | $88.86 | $89.22 | $88.86 | $89.01 | $83.80 | 8,200 |
| 2019-08-16 | $88.01 | $88.40 | $88.01 | $88.40 | $83.23 | 6,586 |
| 2019-08-15 | $87.14 | $87.60 | $87.05 | $87.51 | $82.39 | 8,340 |
| 2019-08-14 | $87.76 | $87.95 | $87.05 | $87.11 | $82.01 | 5,945 |
| 2019-08-13 | $88.76 | $88.76 | $88.53 | $88.63 | $83.44 | 6,786 |
| 2019-08-12 | $88.56 | $88.57 | $88.00 | $88.00 | $82.85 | 10,400 |
| 2019-08-09 | $88.94 | $88.97 | $88.46 | $88.78 | $83.59 | 13,047 |
| 2019-08-08 | $88.00 | $89.00 | $88.00 | $88.95 | $83.74 | 11,778 |
| 2019-08-07 | $86.64 | $87.79 | $86.48 | $87.56 | $82.44 | 15,833 |
| 2019-08-06 | $86.42 | $87.05 | $86.42 | $87.05 | $81.96 | 6,958 |
| 2019-08-05 | $87.43 | $87.43 | $85.83 | $86.25 | $81.21 | 8,588 |
| 2019-08-02 | $88.16 | $88.19 | $87.91 | $88.08 | $82.93 | 26,926 |
| 2019-08-01 | $88.82 | $89.27 | $88.38 | $88.38 | $83.21 | 5,195 |
| 2019-07-31 | $89.22 | $89.44 | $88.51 | $88.66 | $83.47 | 7,171 |
| 2019-07-30 | $89.01 | $89.22 | $89.01 | $89.06 | $83.85 | 2,229 |
| 2019-07-29 | $89.08 | $89.18 | $89.05 | $89.14 | $83.93 | 2,391 |
| 2019-07-26 | $88.60 | $89.00 | $88.60 | $89.00 | $83.79 | 3,414 |
| 2019-07-25 | $88.36 | $88.38 | $88.25 | $88.25 | $83.09 | 1,648 |
| 2019-07-24 | $88.23 | $88.53 | $88.01 | $88.48 | $83.31 | 6,350 |
| 2019-07-23 | $87.93 | $88.22 | $87.81 | $88.21 | $83.05 | 4,400 |
| 2019-07-22 | $87.97 | $88.01 | $87.93 | $87.93 | $82.78 | 893 |
| 2019-07-19 | $88.68 | $88.70 | $87.98 | $87.98 | $82.83 | 10,069 |
| 2019-07-18 | $88.03 | $88.57 | $88.00 | $88.53 | $83.35 | 5,642 |
| 2019-07-17 | $88.23 | $88.25 | $88.06 | $88.23 | $83.07 | 11,106 |
| 2019-07-16 | $88.35 | $88.35 | $88.16 | $88.23 | $83.07 | 3,765 |
| 2019-07-15 | $88.42 | $88.42 | $88.11 | $88.26 | $83.10 | 3,778 |
| 2019-07-12 | $88.00 | $88.25 | $87.95 | $88.22 | $83.06 | 3,943 |
| 2019-07-11 | $87.96 | $87.98 | $87.65 | $87.87 | $82.73 | 1,522 |
| 2019-07-10 | $87.95 | $88.18 | $87.95 | $88.06 | $82.91 | 5,060 |
| 2019-07-09 | $87.54 | $87.82 | $87.49 | $87.82 | $82.68 | 10,389 |
| 2019-07-08 | $87.78 | $87.82 | $87.62 | $87.70 | $82.57 | 2,710 |
| 2019-07-05 | $87.72 | $87.88 | $87.22 | $87.80 | $82.66 | 8,701 |
| 2019-07-03 | $87.43 | $87.86 | $87.39 | $87.84 | $82.70 | 3,729 |
| 2019-07-02 | $86.69 | $87.07 | $86.69 | $87.07 | $81.98 | 3,076 |
| 2019-07-01 | $87.05 | $87.05 | $86.40 | $86.58 | $81.52 | 4,246 |
| 2019-06-28 | $86.08 | $86.45 | $86.01 | $86.45 | $81.39 | 6,034 |
| 2019-06-27 | $85.68 | $85.82 | $85.62 | $85.82 | $80.80 | 2,358 |
| 2019-06-26 | $86.27 | $86.27 | $85.31 | $85.31 | $80.32 | 7,963 |
| 2019-06-25 | $86.50 | $86.50 | $86.08 | $86.08 | $81.05 | 5,702 |
| 2019-06-24 | $86.57 | $86.57 | $86.27 | $86.27 | $81.23 | 3,828 |
| 2019-06-21 | $86.79 | $86.81 | $86.38 | $86.42 | $81.37 | 5,890 |
| 2019-06-20 | $87.56 | $87.79 | $87.17 | $87.38 | $81.75 | 4,075 |
| 2019-06-19 | $86.67 | $86.97 | $86.47 | $86.97 | $81.37 | 1,596 |
| 2019-06-18 | $86.70 | $86.70 | $86.48 | $86.49 | $80.91 | 918 |
| 2019-06-17 | $86.38 | $86.47 | $86.29 | $86.29 | $80.73 | 5,778 |
| 2019-06-14 | $86.40 | $86.54 | $86.25 | $86.43 | $80.86 | 5,666 |
| 2019-06-13 | $86.31 | $86.31 | $86.06 | $86.18 | $80.62 | 5,318 |
| 2019-06-12 | $85.97 | $86.05 | $85.94 | $85.99 | $80.44 | 2,292 |
| 2019-06-11 | $86.25 | $86.25 | $85.48 | $85.60 | $80.08 | 4,766 |
| 2019-06-10 | $86.11 | $86.11 | $85.70 | $85.74 | $80.21 | 6,355 |
| 2019-06-07 | $85.83 | $85.94 | $85.79 | $85.87 | $80.34 | 3,312 |
| 2019-06-06 | $85.24 | $85.48 | $85.14 | $85.48 | $79.97 | 1,602 |
| 2019-06-05 | $84.56 | $85.06 | $84.56 | $85.06 | $79.57 | 3,308 |
| 2019-06-04 | $84.10 | $84.40 | $84.10 | $84.40 | $78.96 | 4,824 |
| 2019-06-03 | $83.08 | $83.53 | $83.08 | $83.53 | $78.15 | 1,946 |
| 2019-05-31 | $82.77 | $82.94 | $82.50 | $82.94 | $77.59 | 2,305 |
| 2019-05-30 | $83.35 | $83.35 | $82.96 | $83.14 | $77.78 | 3,263 |
| 2019-05-29 | $83.33 | $83.33 | $82.97 | $82.97 | $77.62 | 1,762 |
| 2019-05-28 | $84.57 | $84.57 | $83.71 | $83.71 | $78.31 | 3,149 |
| 2019-05-24 | $84.17 | $84.36 | $84.17 | $84.32 | $78.89 | 3,423 |
| 2019-05-23 | $83.98 | $84.10 | $83.91 | $84.10 | $78.68 | 1,776 |
| 2019-05-22 | $84.47 | $84.56 | $84.43 | $84.53 | $79.09 | 7,595 |
| 2019-05-21 | $84.44 | $84.49 | $84.41 | $84.49 | $79.04 | 512 |
| 2019-05-20 | $84.20 | $84.23 | $83.97 | $84.01 | $78.59 | 2,140 |
| 2019-05-17 | $84.10 | $84.42 | $84.07 | $84.21 | $78.78 | 2,513 |
| 2019-05-16 | $84.18 | $84.58 | $84.18 | $84.35 | $78.91 | 3,255 |
| 2019-05-15 | $83.26 | $83.98 | $83.09 | $83.90 | $78.49 | 5,126 |
| 2019-05-14 | $83.44 | $83.71 | $83.44 | $83.47 | $78.09 | 1,917 |
| 2019-05-13 | $83.40 | $83.47 | $83.02 | $83.19 | $77.83 | 3,483 |
| 2019-05-10 | $83.55 | $84.09 | $83.22 | $84.09 | $78.67 | 1,012 |
| 2019-05-09 | $83.32 | $83.65 | $82.96 | $83.65 | $78.26 | 5,603 |
| 2019-05-08 | $83.68 | $83.88 | $83.62 | $83.62 | $78.23 | 1,439 |
| 2019-05-07 | $84.35 | $84.35 | $83.75 | $83.86 | $78.45 | 5,174 |
| 2019-05-06 | $84.19 | $84.84 | $84.19 | $84.73 | $79.27 | 8,155 |
| 2019-05-03 | $84.53 | $84.76 | $84.48 | $84.76 | $79.30 | 4,044 |
| 2019-05-02 | $84.19 | $84.30 | $83.76 | $84.13 | $78.71 | 4,431 |
| 2019-05-01 | $84.59 | $84.70 | $84.18 | $84.18 | $78.76 | 3,780 |
| 2019-04-30 | $84.64 | $84.77 | $84.48 | $84.77 | $79.30 | 3,412 |
| 2019-04-29 | $84.63 | $84.63 | $84.38 | $84.40 | $78.96 | 3,032 |
| 2019-04-26 | $84.00 | $84.48 | $84.00 | $84.45 | $79.00 | 1,296 |
| 2019-04-25 | $83.92 | $83.96 | $83.56 | $83.89 | $78.48 | 2,985 |
| 2019-04-24 | $84.17 | $84.21 | $84.05 | $84.07 | $78.65 | 2,174 |
| 2019-04-23 | $82.86 | $83.78 | $82.86 | $83.75 | $78.35 | 4,795 |
| 2019-04-22 | $83.10 | $83.10 | $82.66 | $82.89 | $77.55 | 6,273 |
| 2019-04-18 | $82.90 | $83.15 | $82.90 | $83.04 | $77.68 | 2,050 |
| 2019-04-17 | $83.48 | $83.48 | $82.92 | $83.02 | $77.67 | 4,521 |
| 2019-04-16 | $83.25 | $83.25 | $83.12 | $83.21 | $77.84 | 6,151 |
| 2019-04-15 | $83.54 | $83.57 | $83.50 | $83.57 | $78.18 | 2,803 |
| 2019-04-12 | $83.42 | $83.53 | $83.42 | $83.53 | $78.14 | 6,150 |
| 2019-04-11 | $83.33 | $83.39 | $83.28 | $83.38 | $78.00 | 2,153 |
| 2019-04-10 | $83.21 | $83.40 | $83.21 | $83.37 | $78.00 | 3,165 |
| 2019-04-09 | $83.27 | $83.27 | $82.99 | $82.99 | $77.64 | 8,848 |
| 2019-04-08 | $83.38 | $83.38 | $83.18 | $83.28 | $77.91 | 6,337 |
| 2019-04-05 | $82.98 | $83.35 | $82.98 | $83.35 | $77.98 | 8,992 |
| 2019-04-04 | $82.96 | $82.98 | $82.73 | $82.92 | $77.58 | 6,230 |
| 2019-04-03 | $82.92 | $83.09 | $82.82 | $82.87 | $77.53 | 6,770 |
| 2019-04-02 | $82.60 | $82.77 | $82.60 | $82.77 | $77.44 | 1,999 |
| 2019-04-01 | $82.90 | $82.94 | $82.61 | $82.94 | $77.59 | 3,304 |
| 2019-03-29 | $82.69 | $82.69 | $82.40 | $82.60 | $77.28 | 6,836 |
| 2019-03-28 | $82.27 | $82.55 | $82.15 | $82.50 | $77.19 | 6,600 |
| 2019-03-27 | $82.62 | $82.64 | $81.89 | $82.27 | $76.97 | 4,663 |
| 2019-03-26 | $82.13 | $82.44 | $82.04 | $82.31 | $77.00 | 9,296 |
| 2019-03-25 | $81.62 | $81.87 | $81.35 | $81.71 | $76.44 | 11,022 |
| 2019-03-22 | $82.35 | $82.42 | $81.60 | $81.60 | $76.34 | 3,086 |
| 2019-03-21 | $82.11 | $82.53 | $82.11 | $82.47 | $77.15 | 3,699 |
| 2019-03-20 | $82.31 | $82.50 | $81.98 | $82.08 | $76.41 | 6,168 |
| 2019-03-19 | $83.10 | $83.10 | $82.43 | $82.43 | $76.74 | 5,898 |
| 2019-03-18 | $82.58 | $82.81 | $82.58 | $82.81 | $77.08 | 373 |
| 2019-03-15 | $82.72 | $82.98 | $82.69 | $82.69 | $76.97 | 16,301 |
| 2019-03-14 | $82.83 | $82.83 | $82.55 | $82.61 | $76.89 | 3,157 |
| 2019-03-13 | $82.73 | $82.98 | $82.73 | $82.79 | $77.07 | 7,575 |
| 2019-03-12 | $82.58 | $82.63 | $82.40 | $82.42 | $76.72 | 3,294 |
| 2019-03-11 | $81.76 | $82.40 | $81.76 | $82.40 | $76.70 | 3,367 |
| 2019-03-08 | $81.27 | $81.48 | $81.27 | $81.48 | $75.84 | 3,911 |
| 2019-03-07 | $81.93 | $81.93 | $81.37 | $81.48 | $75.85 | 6,832 |
| 2019-03-06 | $82.27 | $82.27 | $81.84 | $81.86 | $76.20 | 2,766 |
| 2019-03-05 | $82.43 | $82.49 | $82.40 | $82.40 | $76.71 | 2,756 |
| 2019-03-04 | $82.96 | $82.96 | $82.09 | $82.52 | $76.81 | 9,776 |
| 2019-03-01 | $82.82 | $82.91 | $82.40 | $82.91 | $77.18 | 6,133 |
| 2019-02-28 | $82.33 | $82.71 | $82.33 | $82.53 | $76.83 | 4,388 |
| 2019-02-27 | $82.51 | $82.51 | $82.20 | $82.46 | $76.76 | 2,868 |
| 2019-02-26 | $82.85 | $82.85 | $82.55 | $82.55 | $76.84 | 2,950 |
| 2019-02-25 | $83.46 | $83.46 | $82.74 | $82.74 | $77.02 | 5,817 |
| 2019-02-22 | $82.83 | $83.10 | $82.83 | $83.07 | $77.32 | 3,539 |
| 2019-02-21 | $82.68 | $82.68 | $82.51 | $82.63 | $76.92 | 1,272 |
| 2019-02-20 | $82.48 | $82.73 | $82.48 | $82.62 | $76.91 | 2,708 |
| 2019-02-19 | $82.42 | $82.65 | $82.42 | $82.53 | $76.83 | 2,169 |
| 2019-02-15 | $82.08 | $82.23 | $82.08 | $82.21 | $76.53 | 2,720 |
| 2019-02-14 | $81.46 | $81.66 | $81.38 | $81.48 | $75.84 | 2,537 |
| 2019-02-13 | $81.59 | $81.59 | $81.28 | $81.52 | $75.89 | 1,388 |
| 2019-02-12 | $81.16 | $81.38 | $81.16 | $81.33 | $75.71 | 2,248 |
| 2019-02-11 | $81.05 | $81.05 | $80.76 | $80.89 | $75.30 | 5,035 |
| 2019-02-08 | $80.48 | $80.71 | $80.48 | $80.71 | $75.13 | 2,819 |
| 2019-02-07 | $80.31 | $80.43 | $79.93 | $80.43 | $74.87 | 1,230 |
| 2019-02-06 | $80.40 | $80.52 | $80.34 | $80.52 | $74.96 | 6,791 |
| 2019-02-05 | $80.53 | $80.53 | $80.34 | $80.52 | $74.95 | 2,745 |
| 2019-02-04 | $79.61 | $80.29 | $79.49 | $80.29 | $74.74 | 3,997 |
| 2019-02-01 | $79.59 | $79.82 | $79.44 | $79.73 | $74.22 | 11,674 |
| 2019-01-31 | $79.21 | $79.68 | $79.19 | $79.68 | $74.17 | 7,864 |
| 2019-01-30 | $78.84 | $79.05 | $78.73 | $78.96 | $73.50 | 12,940 |
| 2019-01-29 | $78.20 | $78.51 | $78.20 | $78.51 | $73.08 | 997 |
| 2019-01-28 | $77.95 | $78.18 | $77.95 | $78.12 | $72.72 | 3,471 |
| 2019-01-25 | $78.25 | $78.46 | $78.18 | $78.23 | $72.82 | 6,099 |
| 2019-01-24 | $77.88 | $77.88 | $77.58 | $77.86 | $72.48 | 17,810 |
| 2019-01-23 | $77.79 | $77.79 | $77.29 | $77.74 | $72.37 | 1,526 |
| 2019-01-22 | $78.00 | $78.00 | $77.30 | $77.39 | $72.04 | 2,313 |
| 2019-01-18 | $77.98 | $78.13 | $77.98 | $78.13 | $72.73 | 1,000 |
| 2019-01-17 | $77.34 | $77.55 | $77.34 | $77.55 | $72.18 | 936 |
| 2019-01-16 | $77.08 | $77.11 | $76.97 | $77.08 | $71.75 | 2,247 |
| 2019-01-15 | $76.87 | $76.99 | $76.85 | $76.92 | $71.60 | 1,373 |
| 2019-01-14 | $76.41 | $76.70 | $76.41 | $76.42 | $71.14 | 1,501 |
| 2019-01-11 | $76.61 | $76.86 | $76.61 | $76.86 | $71.55 | 998 |
| 2019-01-10 | $75.94 | $76.64 | $75.94 | $76.64 | $71.34 | 2,943 |
| 2019-01-09 | $76.48 | $76.48 | $76.18 | $76.25 | $70.98 | 2,323 |
| 2019-01-08 | $75.66 | $76.20 | $75.66 | $76.20 | $70.93 | 419 |
| 2019-01-07 | $74.98 | $75.69 | $74.98 | $75.32 | $70.11 | 9,042 |
| 2019-01-04 | $74.24 | $74.80 | $74.24 | $74.77 | $69.60 | 1,858 |
| 2019-01-03 | $73.19 | $73.64 | $73.19 | $73.29 | $68.22 | 1,014 |
| 2019-01-02 | $73.38 | $74.00 | $73.38 | $73.86 | $68.75 | 1,595 |
| 2018-12-31 | $74.20 | $74.20 | $73.59 | $74.02 | $68.90 | 7,517 |
| 2018-12-28 | $73.77 | $74.05 | $73.52 | $73.72 | $68.63 | 2,343 |
| 2018-12-27 | $72.60 | $73.19 | $72.03 | $73.19 | $68.13 | 7,365 |
| 2018-12-26 | $70.85 | $73.14 | $70.85 | $73.14 | $68.08 | 5,550 |
| 2018-12-24 | $72.35 | $72.35 | $70.84 | $70.84 | $65.94 | 8,341 |
| 2018-12-21 | $73.69 | $74.25 | $72.53 | $72.53 | $67.52 | 6,613 |
| 2018-12-20 | $74.20 | $74.64 | $72.93 | $73.43 | $68.36 | 13,392 |
| 2018-12-19 | $75.93 | $76.33 | $74.84 | $74.84 | $69.67 | 4,907 |
| 2018-12-18 | $77.16 | $77.37 | $76.35 | $76.58 | $70.51 | 2,271 |
| 2018-12-17 | $78.12 | $78.31 | $76.55 | $76.78 | $70.69 | 5,003 |
| 2018-12-14 | $79.16 | $79.40 | $78.46 | $78.59 | $72.36 | 5,302 |
| 2018-12-13 | $79.90 | $80.08 | $79.66 | $79.66 | $73.35 | 1,241 |
| 2018-12-12 | $80.12 | $80.38 | $79.89 | $79.89 | $73.55 | 726 |
| 2018-12-11 | $80.30 | $80.30 | $79.54 | $79.54 | $73.24 | 1,337 |
| 2018-12-10 | $79.40 | $79.53 | $78.65 | $79.53 | $73.22 | 1,533 |
| 2018-12-07 | $80.53 | $80.53 | $79.46 | $79.55 | $73.24 | 1,613 |
| 2018-12-06 | $79.83 | $80.49 | $79.00 | $80.49 | $74.11 | 6,029 |
| 2018-12-04 | $82.00 | $82.00 | $80.43 | $80.43 | $74.06 | 4,232 |
| 2018-12-03 | $82.42 | $82.42 | $81.54 | $82.21 | $75.69 | 1,813 |
| 2018-11-30 | $81.41 | $81.54 | $81.24 | $81.54 | $75.08 | 5,820 |
| 2018-11-29 | $81.20 | $81.56 | $81.20 | $81.49 | $75.03 | 4,604 |
| 2018-11-28 | $80.35 | $81.43 | $80.21 | $81.43 | $74.98 | 3,001 |
| 2018-11-27 | $80.10 | $80.17 | $80.00 | $80.17 | $73.82 | 2,123 |
| 2018-11-26 | $80.02 | $80.29 | $79.90 | $80.19 | $73.83 | 1,851 |
| 2018-11-23 | $79.91 | $79.91 | $79.91 | $79.91 | $73.58 | 214 |
| 2018-11-21 | $79.78 | $80.21 | $79.78 | $79.91 | $73.58 | 1,585 |
| 2018-11-20 | $80.20 | $80.20 | $79.52 | $79.56 | $73.25 | 4,139 |
| 2018-11-19 | $81.61 | $81.61 | $80.79 | $80.79 | $74.39 | 9,662 |
| 2018-11-16 | $81.57 | $81.77 | $81.57 | $81.77 | $75.29 | 2,255 |
| 2018-11-15 | $80.83 | $80.83 | $80.83 | $80.83 | $74.42 | 514 |
| 2018-11-14 | $81.18 | $81.26 | $81.01 | $81.01 | $74.59 | 1,528 |
| 2018-11-13 | $82.05 | $82.05 | $81.18 | $81.18 | $74.75 | 2,325 |
| 2018-11-12 | $82.52 | $82.52 | $81.68 | $81.68 | $75.20 | 6,095 |
| 2018-11-09 | $82.78 | $82.78 | $82.48 | $82.48 | $75.94 | 986 |
| 2018-11-08 | $82.81 | $82.81 | $82.81 | $82.81 | $76.25 | 220 |
| 2018-11-07 | $82.47 | $82.87 | $82.22 | $82.87 | $76.30 | 3,879 |
| 2018-11-06 | $81.65 | $81.76 | $81.62 | $81.76 | $75.28 | 2,034 |
| 2018-11-05 | $81.22 | $81.44 | $81.14 | $81.40 | $74.95 | 921 |
| 2018-11-02 | $81.70 | $81.70 | $80.64 | $81.00 | $74.58 | 5,074 |
| 2018-11-01 | $80.90 | $81.08 | $80.83 | $81.04 | $74.62 | 4,637 |
| 2018-10-31 | $81.09 | $81.09 | $80.72 | $80.72 | $74.32 | 1,948 |
| 2018-10-30 | $79.43 | $80.19 | $79.43 | $80.19 | $73.83 | 2,104 |
| 2018-10-29 | $80.59 | $80.59 | $79.26 | $79.48 | $73.18 | 2,248 |
| 2018-10-26 | $79.94 | $80.19 | $79.15 | $79.71 | $73.39 | 4,329 |
| 2018-10-25 | $80.17 | $80.89 | $80.17 | $80.89 | $74.48 | 1,200 |
| 2018-10-24 | $81.05 | $81.08 | $79.93 | $79.93 | $73.60 | 8,628 |
| 2018-10-23 | $81.03 | $81.03 | $80.29 | $81.00 | $74.58 | 5,820 |
| 2018-10-22 | $81.76 | $81.78 | $81.54 | $81.78 | $75.30 | 2,499 |
| 2018-10-19 | $82.21 | $82.21 | $81.83 | $81.83 | $75.34 | 1,032 |
| 2018-10-18 | $82.62 | $82.62 | $81.90 | $81.92 | $75.43 | 927 |
| 2018-10-17 | $82.09 | $82.53 | $82.09 | $82.51 | $75.97 | 2,166 |
| 2018-10-16 | $81.23 | $82.56 | $81.23 | $82.56 | $76.02 | 5,044 |
| 2018-10-15 | $80.62 | $81.42 | $80.62 | $81.11 | $74.68 | 6,797 |
| 2018-10-12 | $81.01 | $81.01 | $79.96 | $80.47 | $74.09 | 13,187 |
| 2018-10-11 | $81.59 | $81.85 | $80.42 | $80.42 | $74.05 | 15,644 |
| 2018-10-10 | $83.75 | $83.75 | $82.19 | $82.26 | $75.74 | 4,300 |
| 2018-10-09 | $84.02 | $84.10 | $83.78 | $83.84 | $77.20 | 1,279 |
| 2018-10-08 | $83.64 | $83.68 | $83.47 | $83.47 | $76.85 | 846 |
| 2018-10-05 | $83.97 | $83.97 | $83.43 | $83.53 | $76.91 | 5,152 |
| 2018-10-04 | $84.00 | $84.00 | $83.63 | $83.78 | $77.14 | 3,297 |
| 2018-10-03 | $84.45 | $84.51 | $84.40 | $84.51 | $77.82 | 1,003 |
| 2018-10-02 | $84.86 | $84.86 | $84.45 | $84.49 | $77.79 | 4,831 |
| 2018-10-01 | $85.40 | $85.40 | $84.65 | $84.74 | $78.02 | 3,476 |
| 2018-09-28 | $84.54 | $85.07 | $84.54 | $85.07 | $78.33 | 3,855 |
| 2018-09-27 | $84.48 | $84.90 | $84.48 | $84.78 | $78.06 | 3,670 |
| 2018-09-26 | $85.27 | $85.36 | $84.71 | $84.71 | $78.00 | 4,859 |
| 2018-09-25 | $85.68 | $85.77 | $85.63 | $85.63 | $78.52 | 575 |
| 2018-09-24 | $85.75 | $85.75 | $85.36 | $85.50 | $78.40 | 1,489 |
| 2018-09-21 | $85.75 | $85.81 | $85.71 | $85.71 | $78.59 | 9,992 |
| 2018-09-20 | $85.13 | $85.62 | $85.13 | $85.62 | $78.51 | 3,562 |
| 2018-09-19 | $85.81 | $85.81 | $85.18 | $85.19 | $78.12 | 4,623 |
| 2018-09-18 | $85.76 | $85.79 | $85.71 | $85.71 | $78.59 | 1,876 |
| 2018-09-17 | $85.93 | $85.93 | $85.46 | $85.46 | $78.36 | 5,540 |
| 2018-09-14 | $85.71 | $85.75 | $85.43 | $85.72 | $78.60 | 5,981 |
| 2018-09-13 | $85.84 | $85.84 | $85.38 | $85.57 | $78.46 | 6,929 |
| 2018-09-12 | $85.28 | $85.28 | $85.13 | $85.28 | $78.20 | 1,505 |
| 2018-09-11 | $85.20 | $85.33 | $85.18 | $85.24 | $78.17 | 3,611 |
| 2018-09-10 | $85.31 | $85.31 | $85.22 | $85.22 | $78.14 | 2,066 |
| 2018-09-07 | $84.97 | $84.99 | $84.88 | $84.95 | $77.90 | 1,980 |
| 2018-09-06 | $85.32 | $85.32 | $85.04 | $85.06 | $78.00 | 1,740 |
| 2018-09-05 | $85.37 | $85.37 | $85.00 | $85.29 | $78.21 | 2,729 |
| 2018-09-04 | $85.52 | $85.52 | $85.25 | $85.38 | $78.29 | 1,577 |
| 2018-08-31 | $85.25 | $85.46 | $85.19 | $85.44 | $78.35 | 3,881 |
| 2018-08-30 | $85.35 | $85.50 | $85.13 | $85.13 | $78.06 | 8,116 |
| 2018-08-29 | $85.13 | $85.34 | $85.13 | $85.30 | $78.21 | 1,734 |
| 2018-08-28 | $85.21 | $85.21 | $85.10 | $85.13 | $78.06 | 4,264 |
| 2018-08-27 | $85.52 | $85.52 | $85.11 | $85.15 | $78.08 | 4,907 |
| 2018-08-24 | $84.89 | $85.19 | $84.89 | $85.12 | $78.05 | 2,240 |
| 2018-08-23 | $84.73 | $84.73 | $84.60 | $84.60 | $77.58 | 2,254 |
| 2018-08-22 | $84.72 | $84.73 | $84.70 | $84.73 | $77.69 | 847 |
| 2018-08-21 | $84.65 | $84.82 | $84.61 | $84.74 | $77.70 | 2,234 |
| 2018-08-20 | $84.39 | $84.50 | $84.29 | $84.47 | $77.46 | 5,291 |
| 2018-08-17 | $83.91 | $84.18 | $83.90 | $84.18 | $77.19 | 4,148 |
| 2018-08-16 | $83.56 | $83.93 | $83.56 | $83.74 | $76.78 | 3,928 |
| 2018-08-15 | $83.25 | $83.25 | $83.00 | $83.16 | $76.25 | 2,176 |
| 2018-08-14 | $83.69 | $83.69 | $83.69 | $83.69 | $76.74 | 958 |
| 2018-08-13 | $83.41 | $83.43 | $83.13 | $83.15 | $76.25 | 3,508 |
| 2018-08-10 | $83.16 | $83.44 | $83.16 | $83.29 | $76.37 | 3,052 |
| 2018-08-09 | $83.24 | $83.48 | $83.24 | $83.40 | $76.48 | 4,574 |
| 2018-08-08 | $83.26 | $83.32 | $83.25 | $83.26 | $76.34 | 1,340 |
| 2018-08-07 | $83.94 | $83.94 | $83.64 | $83.66 | $76.71 | 10,073 |
| 2018-08-06 | $83.27 | $83.47 | $83.27 | $83.47 | $76.54 | 1,800 |
| 2018-08-03 | $83.30 | $83.30 | $82.98 | $83.16 | $76.25 | 11,232 |
| 2018-08-02 | $82.48 | $83.16 | $82.38 | $83.16 | $76.25 | 5,052 |
| 2018-08-01 | $83.05 | $83.07 | $82.64 | $82.74 | $75.87 | 4,366 |
| 2018-07-31 | $82.70 | $83.09 | $82.70 | $83.07 | $76.17 | 2,010 |
| 2018-07-30 | $82.83 | $82.83 | $82.40 | $82.41 | $75.57 | 1,643 |
| 2018-07-27 | $83.73 | $83.73 | $82.84 | $82.90 | $76.02 | 4,451 |
| 2018-07-26 | $83.56 | $83.64 | $83.52 | $83.64 | $76.70 | 3,034 |
| 2018-07-25 | $83.01 | $83.40 | $83.01 | $83.33 | $76.41 | 13,425 |
| 2018-07-24 | $83.45 | $83.45 | $82.73 | $82.83 | $75.95 | 6,755 |
| 2018-07-23 | $83.30 | $83.30 | $83.13 | $83.25 | $76.34 | 2,381 |
| 2018-07-20 | $83.36 | $83.44 | $83.26 | $83.35 | $76.43 | 4,164 |
| 2018-07-19 | $83.26 | $83.36 | $83.16 | $83.36 | $76.44 | 1,523 |
| 2018-07-18 | $83.16 | $83.20 | $83.16 | $83.18 | $76.27 | 933 |
| 2018-07-17 | $83.26 | $83.28 | $83.23 | $83.23 | $76.32 | 642 |
| 2018-07-16 | $83.40 | $83.40 | $82.97 | $83.08 | $76.18 | 7,154 |
| 2018-07-13 | $83.42 | $83.47 | $83.22 | $83.22 | $76.31 | 2,272 |
| 2018-07-12 | $83.40 | $83.40 | $83.08 | $83.27 | $76.36 | 2,670 |
| 2018-07-11 | $83.01 | $83.01 | $82.87 | $82.87 | $75.99 | 1,243 |
| 2018-07-10 | $83.25 | $83.25 | $83.03 | $83.07 | $76.17 | 5,372 |
| 2018-07-09 | $83.62 | $83.62 | $83.00 | $83.13 | $76.23 | 18,049 |
| 2018-07-06 | $82.65 | $83.06 | $82.65 | $83.06 | $76.16 | 1,443 |
| 2018-07-05 | $82.33 | $82.44 | $81.99 | $82.44 | $75.59 | 2,879 |
| 2018-07-03 | $82.00 | $82.17 | $82.00 | $82.04 | $75.23 | 2,097 |
| 2018-07-02 | $81.34 | $81.47 | $81.32 | $81.47 | $74.71 | 670 |
| 2018-06-29 | $81.78 | $81.78 | $81.47 | $81.49 | $74.72 | 5,312 |
| 2018-06-28 | $81.01 | $81.25 | $80.80 | $81.25 | $74.50 | 2,587 |
| 2018-06-27 | $82.09 | $82.09 | $81.36 | $81.36 | $74.12 | 9,401 |
| 2018-06-26 | $82.02 | $82.29 | $81.93 | $82.08 | $74.78 | 2,083 |
| 2018-06-25 | $81.85 | $81.89 | $81.80 | $81.89 | $74.61 | 1,005 |
| 2018-06-22 | $82.58 | $82.62 | $82.55 | $82.55 | $75.21 | 6,860 |
| 2018-06-21 | $82.96 | $82.96 | $82.53 | $82.59 | $75.25 | 2,725 |
| 2018-06-20 | $83.17 | $83.17 | $82.86 | $83.05 | $75.66 | 4,292 |
| 2018-06-19 | $82.44 | $82.86 | $82.44 | $82.86 | $75.49 | 1,531 |
| 2018-06-18 | $82.65 | $82.97 | $82.65 | $82.96 | $75.58 | 2,283 |
| 2018-06-15 | $82.32 | $82.78 | $82.30 | $82.78 | $75.42 | 2,927 |
| 2018-06-14 | $82.41 | $82.70 | $82.39 | $82.52 | $75.18 | 1,911 |
| 2018-06-13 | $82.33 | $82.33 | $82.10 | $82.10 | $74.80 | 654 |
| 2018-06-12 | $82.02 | $82.21 | $82.02 | $82.21 | $74.90 | 994 |
| 2018-06-11 | $82.13 | $82.13 | $81.91 | $82.02 | $74.73 | 2,632 |
| 2018-06-08 | $81.89 | $81.98 | $81.89 | $81.98 | $74.69 | 501 |
| 2018-06-07 | $81.50 | $81.50 | $81.50 | $81.50 | $74.25 | 1,169 |
| 2018-06-06 | $81.44 | $81.59 | $81.39 | $81.59 | $74.33 | 6,260 |
| 2018-06-05 | $81.34 | $81.47 | $81.34 | $81.47 | $74.22 | 4,983 |
| 2018-06-04 | $80.80 | $81.20 | $80.80 | $81.17 | $73.95 | 3,012 |
| 2018-06-01 | $80.77 | $80.77 | $80.59 | $80.72 | $73.54 | 3,077 |
| 2018-05-31 | $80.99 | $80.99 | $80.35 | $80.38 | $73.23 | 11,549 |
| 2018-05-30 | $80.74 | $81.17 | $80.71 | $81.11 | $73.90 | 3,180 |
| 2018-05-29 | $80.10 | $80.12 | $79.95 | $80.05 | $72.93 | 3,232 |
| 2018-05-25 | $80.42 | $80.49 | $80.40 | $80.49 | $73.33 | 2,108 |
| 2018-05-24 | $80.27 | $80.41 | $79.97 | $80.41 | $73.26 | 8,729 |
| 2018-05-23 | $80.03 | $80.05 | $80.03 | $80.05 | $72.93 | 2,041 |
| 2018-05-22 | $80.40 | $80.40 | $80.11 | $80.11 | $72.99 | 1,756 |
| 2018-05-21 | $80.09 | $80.33 | $80.03 | $80.30 | $73.16 | 4,069 |
| 2018-05-18 | $79.80 | $79.84 | $79.80 | $79.80 | $72.70 | 6,301 |
| 2018-05-17 | $79.68 | $79.69 | $79.55 | $79.67 | $72.59 | 5,001 |
| 2018-05-16 | $79.47 | $79.62 | $79.42 | $79.62 | $72.54 | 4,013 |
| 2018-05-15 | $79.24 | $79.38 | $79.14 | $79.26 | $72.21 | 6,882 |
| 2018-05-14 | $79.99 | $79.99 | $79.42 | $79.55 | $72.48 | 1,850 |
| 2018-05-11 | $79.79 | $79.85 | $79.68 | $79.68 | $72.59 | 1,958 |
| 2018-05-10 | $79.22 | $79.82 | $79.22 | $79.82 | $72.72 | 2,217 |
| 2018-05-09 | $78.73 | $79.24 | $78.73 | $79.23 | $72.18 | 5,324 |
| 2018-05-08 | $78.74 | $78.74 | $78.74 | $78.74 | $71.73 | 572 |
| 2018-05-07 | $78.66 | $78.85 | $78.53 | $78.70 | $71.70 | 17,967 |
| 2018-05-04 | $77.82 | $78.41 | $77.82 | $78.41 | $71.44 | 640 |
| 2018-05-03 | $78.07 | $78.07 | $78.07 | $78.07 | $71.13 | 279 |
| 2018-05-02 | $78.00 | $78.16 | $78.00 | $78.07 | $71.13 | 17,255 |
| 2018-05-01 | $78.39 | $78.39 | $78.11 | $78.19 | $71.24 | 10,446 |
| 2018-04-30 | $79.36 | $79.36 | $78.85 | $78.91 | $71.89 | 1,858 |
| 2018-04-27 | $79.09 | $79.09 | $79.09 | $79.09 | $72.06 | 963 |
| 2018-04-26 | $78.79 | $78.89 | $78.76 | $78.89 | $71.87 | 1,684 |
| 2018-04-25 | $78.26 | $78.43 | $78.16 | $78.43 | $71.46 | 1,744 |
| 2018-04-24 | $79.11 | $79.11 | $78.15 | $78.25 | $71.29 | 1,038 |
| 2018-04-23 | $79.13 | $79.14 | $78.90 | $78.94 | $71.92 | 2,375 |
| 2018-04-20 | $79.26 | $79.34 | $78.84 | $78.84 | $71.83 | 1,553 |
| 2018-04-19 | $79.62 | $79.62 | $79.31 | $79.31 | $72.26 | 1,000 |
| 2018-04-18 | $80.14 | $80.14 | $79.96 | $79.96 | $72.85 | 4,086 |
| 2018-04-17 | $79.67 | $80.03 | $79.67 | $80.00 | $72.89 | 5,032 |
| 2018-04-16 | $78.84 | $79.34 | $78.84 | $79.34 | $72.28 | 545 |
| 2018-04-13 | $78.65 | $78.65 | $78.40 | $78.40 | $71.43 | 1,838 |
| 2018-04-12 | $78.68 | $78.68 | $78.68 | $78.68 | $71.68 | 261 |
| 2018-04-11 | $78.21 | $78.46 | $78.21 | $78.40 | $71.43 | 803 |
| 2018-04-10 | $78.08 | $78.42 | $78.08 | $78.29 | $71.33 | 2,139 |
| 2018-04-09 | $77.55 | $78.11 | $77.55 | $77.56 | $70.66 | 6,573 |
| 2018-04-06 | $78.29 | $78.38 | $77.16 | $77.19 | $70.32 | 2,917 |
| 2018-04-05 | $78.00 | $78.37 | $78.00 | $78.32 | $71.36 | 1,009 |
| 2018-04-04 | $76.46 | $77.90 | $76.46 | $77.90 | $70.97 | 4,573 |
| 2018-04-03 | $76.70 | $76.86 | $76.70 | $76.86 | $70.02 | 725 |
| 2018-04-02 | $77.32 | $77.32 | $76.26 | $76.56 | $69.75 | 2,157 |
| 2018-03-29 | $77.42 | $77.82 | $77.42 | $77.69 | $70.78 | 2,629 |
| 2018-03-28 | $76.96 | $76.96 | $76.80 | $76.80 | $69.97 | 1,664 |
| 2018-03-27 | $77.36 | $77.65 | $76.94 | $76.94 | $70.10 | 3,235 |
| 2018-03-26 | $76.91 | $77.01 | $76.66 | $77.01 | $70.16 | 1,060 |
| 2018-03-23 | $77.41 | $77.68 | $76.00 | $76.00 | $69.24 | 4,628 |
| 2018-03-22 | $77.90 | $77.95 | $77.05 | $77.05 | $70.20 | 1,991 |
| 2018-03-21 | $78.27 | $78.32 | $78.27 | $78.32 | $71.35 | 705 |
| 2018-03-20 | $78.13 | $78.13 | $78.09 | $78.11 | $71.16 | 2,980 |
| 2018-03-19 | $78.12 | $78.12 | $77.68 | $77.68 | $70.77 | 3,551 |
| 2018-03-16 | $78.28 | $78.28 | $78.28 | $78.28 | $71.32 | 5,369 |
| 2018-03-15 | $78.21 | $78.22 | $78.07 | $78.07 | $71.13 | 508 |
| 2018-03-14 | $78.57 | $78.57 | $78.20 | $78.30 | $71.34 | 1,904 |
| 2018-03-13 | $78.64 | $78.64 | $78.64 | $78.64 | $71.64 | 225 |
| 2018-03-12 | $78.75 | $78.75 | $78.58 | $78.64 | $71.64 | 2,082 |
| 2018-03-09 | $78.10 | $78.15 | $78.10 | $78.15 | $71.20 | 775 |
| 2018-03-08 | $77.48 | $77.48 | $77.48 | $77.48 | $70.59 | 200 |
| 2018-03-07 | $76.93 | $76.93 | $76.93 | $76.93 | $70.09 | 114 |
| 2018-03-06 | $77.19 | $77.19 | $76.80 | $76.93 | $70.09 | 2,532 |
| 2018-03-05 | $76.15 | $77.03 | $76.12 | $77.00 | $70.15 | 7,114 |
| 2018-03-02 | $75.23 | $76.07 | $75.18 | $76.07 | $69.31 | 2,514 |
| 2018-03-01 | $75.79 | $75.82 | $75.22 | $75.52 | $68.80 | 630 |
| 2018-02-28 | $77.00 | $77.00 | $75.96 | $75.96 | $69.21 | 3,650 |
| 2018-02-27 | $77.47 | $77.47 | $76.56 | $76.56 | $69.75 | 3,358 |
| 2018-02-26 | $77.26 | $77.40 | $77.00 | $77.39 | $70.51 | 12,017 |
| 2018-02-23 | $76.25 | $76.58 | $76.23 | $76.58 | $69.77 | 1,028 |
| 2018-02-22 | $76.16 | $76.36 | $76.16 | $76.35 | $69.56 | 1,585 |
| 2018-02-21 | $76.39 | $76.61 | $76.09 | $76.09 | $69.32 | 13,059 |
| 2018-02-20 | $76.81 | $76.81 | $76.15 | $76.15 | $69.38 | 4,141 |
| 2018-02-16 | $76.63 | $76.89 | $76.62 | $76.76 | $69.93 | 3,044 |
| 2018-02-15 | $75.88 | $76.46 | $75.84 | $76.46 | $69.66 | 765 |
Vanguard U.S. Minimum Volatility ETF (VFMV) News Headlines
Recent Vanguard U.S. Minimum Volatility ETF (VFMV) News
Similar Companies to Vanguard U.S. Minimum Volatility ETF (VFMV) 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 | -- | -- | -- |