Vanguard U.S. Quality Factor ETF (VFQY) Exchange: BATS
Data as of May 9, 2025
$130.52 ($0.40) 0.31%
Vanguard U.S. Quality Factor ETF - Daily Information
Click for more stock information on Vanguard U.S. Quality Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $130.24 |
| Previous Close | $130.52 |
| High | $130.69 |
| Low | $129.18 |
| Adjusted Open | $130.24 |
| Previous Adjusted Close | $130.52 |
| Adjusted High | $130.69 |
| Adjusted Low | $129.18 |
About Vanguard U.S. Quality Factor ETF (VFQY)
The Fund invests primarily in U.S. common stocks with the potential to generate higher returns relative to the broad U.S. equity market by investing in stocks with strong fundamentals as determined by the advisor. The portfolio will include a diverse mix of companies representing many different market sectors and industry groups. The advisor uses a quantitative model to evaluate all of the securities in an investment universe comprised of U.S. large-, mid-, and small-capitalization stocks and to construct a U.S. equity portfolio that seeks to achieve exposure to securities with strong fundamentals subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid stocks. Securities with relatively strong fundamentals may be identified by measures such as strong profitability, sustainable earnings, and healthy balance sheets. 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. Quality Factor ETF (VFQY)
Historical Stock Data for Vanguard U.S. Quality Factor ETF (VFQY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $130.24 | $130.69 | $129.18 | $130.52 | $130.52 | 6,824 |
| 2025-04-25 | $129.52 | $130.27 | $128.94 | $130.12 | $130.12 | 7,856 |
| 2025-04-24 | $127.97 | $130.35 | $127.97 | $130.28 | $130.28 | 20,643 |
| 2025-04-23 | $129.38 | $130.37 | $127.51 | $127.89 | $127.89 | 5,121 |
| 2025-04-22 | $124.52 | $126.45 | $124.52 | $126.29 | $126.29 | 12,838 |
| 2025-04-21 | $124.72 | $124.72 | $121.93 | $122.98 | $122.98 | 17,661 |
| 2025-04-17 | $125.03 | $126.50 | $125.03 | $125.43 | $125.43 | 8,739 |
| 2025-04-16 | $125.77 | $126.20 | $123.51 | $124.39 | $124.39 | 27,590 |
| 2025-04-15 | $126.79 | $127.81 | $126.35 | $126.54 | $126.54 | 7,115 |
| 2025-04-14 | $128.04 | $128.04 | $125.98 | $126.99 | $126.99 | 4,649 |
| 2025-04-11 | $123.90 | $125.92 | $122.88 | $125.61 | $125.61 | 13,758 |
| 2025-04-10 | $126.41 | $126.41 | $121.91 | $123.64 | $123.64 | 32,426 |
| 2025-04-09 | $117.81 | $129.27 | $117.42 | $129.02 | $129.02 | 56,820 |
| 2025-04-08 | $125.01 | $125.01 | $116.83 | $118.46 | $118.46 | 38,532 |
| 2025-04-07 | $118.13 | $124.52 | $116.51 | $121.18 | $121.18 | 54,879 |
| 2025-04-04 | $123.84 | $124.26 | $120.87 | $121.43 | $121.43 | 63,001 |
| 2025-04-03 | $131.21 | $131.23 | $127.43 | $127.43 | $127.43 | 24,669 |
| 2025-04-02 | $133.08 | $136.00 | $133.08 | $135.91 | $135.91 | 6,800 |
| 2025-04-01 | $132.83 | $134.36 | $132.42 | $134.24 | $134.24 | 5,201 |
| 2025-03-31 | $131.62 | $133.91 | $131.00 | $133.65 | $133.65 | 24,008 |
| 2025-03-28 | $135.67 | $135.67 | $132.69 | $132.98 | $132.98 | 4,628 |
| 2025-03-27 | $135.91 | $136.32 | $135.20 | $135.88 | $135.88 | 10,325 |
| 2025-03-26 | $137.24 | $137.50 | $135.78 | $136.23 | $136.23 | 9,384 |
| 2025-03-25 | $137.44 | $137.44 | $136.50 | $136.90 | $136.90 | 3,039 |
| 2025-03-24 | $136.59 | $137.74 | $136.28 | $137.74 | $137.29 | 26,870 |
| 2025-03-21 | $133.87 | $134.96 | $133.87 | $134.82 | $134.82 | 6,713 |
| 2025-03-20 | $135.13 | $136.75 | $135.13 | $135.29 | $135.29 | 10,170 |
| 2025-03-19 | $135.03 | $136.92 | $135.03 | $136.16 | $136.16 | 7,531 |
| 2025-03-18 | $135.55 | $135.55 | $134.64 | $134.72 | $134.72 | 7,726 |
| 2025-03-17 | $134.29 | $136.34 | $134.29 | $135.83 | $135.83 | 10,895 |
| 2025-03-14 | $132.83 | $134.47 | $132.83 | $134.47 | $134.47 | 8,644 |
| 2025-03-13 | $133.82 | $133.82 | $131.12 | $131.80 | $131.80 | 19,756 |
| 2025-03-12 | $135.64 | $135.82 | $133.69 | $134.07 | $134.07 | 28,928 |
| 2025-03-11 | $135.83 | $135.84 | $134.00 | $134.59 | $134.59 | 12,572 |
| 2025-03-10 | $137.35 | $138.16 | $135.50 | $135.93 | $135.93 | 14,980 |
| 2025-03-07 | $137.75 | $139.19 | $136.64 | $139.09 | $139.09 | 13,486 |
| 2025-03-06 | $138.19 | $139.02 | $137.60 | $138.01 | $138.01 | 25,513 |
| 2025-03-05 | $138.15 | $139.81 | $137.57 | $139.55 | $139.55 | 14,823 |
| 2025-03-04 | $139.73 | $140.27 | $137.30 | $138.51 | $138.51 | 36,003 |
| 2025-03-03 | $142.91 | $143.37 | $140.00 | $140.40 | $140.40 | 18,028 |
| 2025-02-28 | $141.82 | $142.65 | $140.89 | $142.65 | $142.65 | 6,325 |
| 2025-02-27 | $142.86 | $143.36 | $141.30 | $141.30 | $141.30 | 10,672 |
| 2025-02-26 | $143.06 | $144.23 | $142.64 | $142.85 | $142.85 | 10,186 |
| 2025-02-25 | $143.23 | $143.44 | $142.42 | $143.17 | $143.17 | 6,962 |
| 2025-02-24 | $143.59 | $143.75 | $142.82 | $142.93 | $142.93 | 13,893 |
| 2025-02-21 | $146.45 | $146.45 | $142.99 | $143.23 | $143.23 | 12,516 |
| 2025-02-20 | $146.55 | $146.55 | $145.57 | $146.12 | $146.12 | 7,012 |
| 2025-02-19 | $146.70 | $147.33 | $146.32 | $147.04 | $147.04 | 8,814 |
| 2025-02-18 | $146.61 | $147.09 | $146.45 | $146.87 | $146.87 | 12,714 |
| 2025-02-14 | $146.90 | $147.05 | $146.14 | $146.19 | $146.19 | 9,626 |
| 2025-02-13 | $145.87 | $146.63 | $145.33 | $146.61 | $146.61 | 7,848 |
| 2025-02-12 | $144.70 | $145.36 | $144.38 | $145.11 | $145.11 | 4,205 |
| 2025-02-11 | $145.23 | $145.92 | $145.23 | $145.83 | $145.83 | 5,647 |
| 2025-02-10 | $146.07 | $146.07 | $145.17 | $145.64 | $145.64 | 6,601 |
| 2025-02-07 | $146.73 | $146.73 | $145.04 | $145.18 | $145.18 | 6,951 |
| 2025-02-06 | $146.87 | $147.24 | $145.74 | $146.50 | $146.50 | 7,185 |
| 2025-02-05 | $145.62 | $146.57 | $145.62 | $146.57 | $146.57 | 5,099 |
| 2025-02-04 | $144.63 | $145.64 | $144.63 | $145.58 | $145.58 | 6,613 |
| 2025-02-03 | $143.87 | $145.56 | $143.34 | $145.21 | $145.21 | 14,508 |
| 2025-01-31 | $147.89 | $148.00 | $146.14 | $146.48 | $146.48 | 12,166 |
| 2025-01-30 | $147.76 | $148.43 | $147.24 | $147.86 | $147.86 | 8,506 |
| 2025-01-29 | $146.40 | $146.97 | $146.19 | $146.57 | $146.57 | 8,394 |
| 2025-01-28 | $146.51 | $147.28 | $146.37 | $146.81 | $146.81 | 19,776 |
| 2025-01-27 | $144.68 | $146.50 | $144.68 | $146.44 | $146.44 | 6,102 |
| 2025-01-24 | $146.78 | $146.98 | $146.12 | $146.33 | $146.33 | 10,693 |
| 2025-01-23 | $145.98 | $146.68 | $145.87 | $146.68 | $146.68 | 4,349 |
| 2025-01-22 | $146.72 | $146.99 | $146.57 | $146.57 | $146.57 | 7,770 |
| 2025-01-21 | $145.75 | $146.61 | $145.60 | $146.60 | $146.60 | 11,322 |
| 2025-01-17 | $144.82 | $145.21 | $144.58 | $144.71 | $144.71 | 6,480 |
| 2025-01-16 | $143.57 | $144.31 | $143.26 | $144.20 | $144.20 | 4,726 |
| 2025-01-15 | $143.96 | $143.98 | $142.87 | $143.45 | $143.45 | 190,611 |
| 2025-01-14 | $140.74 | $141.66 | $140.48 | $141.48 | $141.48 | 11,468 |
| 2025-01-13 | $139.12 | $140.29 | $138.49 | $140.29 | $140.29 | 26,392 |
| 2025-01-10 | $140.70 | $140.70 | $139.28 | $139.80 | $139.80 | 9,051 |
| 2025-01-08 | $141.43 | $141.86 | $140.73 | $141.86 | $141.86 | 6,249 |
| 2025-01-07 | $143.16 | $143.31 | $141.17 | $141.69 | $141.69 | 6,453 |
| 2025-01-06 | $142.92 | $143.46 | $142.24 | $142.44 | $142.44 | 38,677 |
| 2025-01-03 | $141.34 | $142.05 | $141.34 | $141.99 | $141.99 | 4,040 |
| 2025-01-02 | $141.85 | $142.37 | $139.99 | $140.63 | $140.63 | 9,821 |
| 2024-12-31 | $141.45 | $141.52 | $140.73 | $140.89 | $140.89 | 9,150 |
| 2024-12-30 | $140.89 | $141.52 | $139.76 | $140.86 | $140.86 | 12,692 |
| 2024-12-27 | $142.81 | $142.81 | $141.45 | $142.15 | $142.15 | 5,953 |
| 2024-12-26 | $142.66 | $143.59 | $142.39 | $143.59 | $143.59 | 7,088 |
| 2024-12-24 | $142.50 | $142.83 | $142.26 | $142.83 | $142.83 | 8,074 |
| 2024-12-23 | $141.73 | $141.96 | $140.86 | $141.96 | $141.96 | 12,160 |
| 2024-12-20 | $140.61 | $143.49 | $140.43 | $142.27 | $141.74 | 18,959 |
| 2024-12-19 | $142.66 | $143.23 | $141.22 | $141.28 | $140.75 | 10,704 |
| 2024-12-18 | $146.69 | $146.80 | $141.88 | $141.88 | $141.88 | 11,693 |
| 2024-12-17 | $147.13 | $147.32 | $146.19 | $146.53 | $146.53 | 10,884 |
| 2024-12-16 | $147.90 | $148.26 | $147.53 | $147.53 | $147.53 | 7,814 |
| 2024-12-13 | $147.98 | $148.15 | $147.26 | $147.56 | $147.56 | 6,948 |
| 2024-12-12 | $149.01 | $149.01 | $148.32 | $148.32 | $148.32 | 6,334 |
| 2024-12-11 | $149.33 | $149.89 | $149.33 | $149.40 | $149.40 | 5,105 |
| 2024-12-10 | $148.56 | $149.32 | $148.10 | $148.52 | $148.52 | 5,198 |
| 2024-12-09 | $150.34 | $150.36 | $149.13 | $149.13 | $149.13 | 5,373 |
| 2024-12-06 | $150.19 | $150.19 | $149.49 | $149.70 | $149.70 | 10,399 |
| 2024-12-05 | $150.15 | $150.25 | $149.38 | $149.38 | $149.38 | 6,155 |
| 2024-12-04 | $149.82 | $150.37 | $149.28 | $150.37 | $150.37 | 7,688 |
| 2024-12-03 | $149.37 | $149.56 | $148.94 | $149.37 | $149.37 | 10,857 |
| 2024-12-02 | $149.23 | $149.92 | $149.00 | $149.80 | $149.80 | 5,408 |
| 2024-11-29 | $149.17 | $149.33 | $149.12 | $149.13 | $149.13 | 2,237 |
| 2024-11-27 | $149.33 | $149.33 | $148.54 | $148.54 | $148.54 | 7,295 |
| 2024-11-26 | $149.37 | $149.37 | $148.67 | $148.94 | $148.94 | 7,552 |
| 2024-11-25 | $148.87 | $149.90 | $148.87 | $149.44 | $149.44 | 62,056 |
| 2024-11-22 | $146.26 | $147.42 | $146.14 | $147.42 | $147.42 | 9,036 |
| 2024-11-21 | $143.73 | $145.58 | $143.73 | $145.31 | $145.31 | 8,628 |
| 2024-11-20 | $143.00 | $143.33 | $142.40 | $143.33 | $143.33 | 9,512 |
| 2024-11-19 | $143.58 | $143.96 | $142.87 | $143.79 | $143.79 | 9,446 |
| 2024-11-18 | $144.18 | $144.33 | $144.03 | $144.04 | $144.04 | 7,506 |
| 2024-11-15 | $145.03 | $145.33 | $143.67 | $143.70 | $143.70 | 7,697 |
| 2024-11-14 | $147.02 | $147.18 | $145.60 | $145.68 | $145.68 | 10,343 |
| 2024-11-13 | $147.60 | $148.01 | $146.84 | $146.84 | $146.84 | 10,220 |
| 2024-11-12 | $147.96 | $148.31 | $147.17 | $147.22 | $147.22 | 30,485 |
| 2024-11-11 | $147.81 | $148.60 | $147.81 | $148.08 | $148.08 | 29,080 |
| 2024-11-08 | $147.00 | $147.66 | $146.83 | $147.34 | $147.34 | 7,653 |
| 2024-11-07 | $147.40 | $147.43 | $146.74 | $147.04 | $147.04 | 9,722 |
| 2024-11-06 | $145.47 | $146.90 | $145.18 | $146.89 | $146.89 | 11,622 |
| 2024-11-05 | $140.17 | $141.98 | $140.17 | $141.98 | $141.98 | 6,060 |
| 2024-11-04 | $139.90 | $140.62 | $139.90 | $139.93 | $139.93 | 5,656 |
| 2024-11-01 | $140.09 | $140.48 | $139.81 | $139.97 | $139.97 | 8,087 |
| 2024-10-31 | $140.81 | $140.82 | $139.44 | $139.44 | $139.44 | 12,685 |
| 2024-10-30 | $141.33 | $142.23 | $141.20 | $141.28 | $141.28 | 3,642 |
| 2024-10-29 | $141.41 | $141.97 | $141.27 | $141.78 | $141.78 | 9,305 |
| 2024-10-28 | $141.43 | $141.98 | $141.43 | $141.78 | $141.78 | 9,500 |
| 2024-10-25 | $141.89 | $142.50 | $140.55 | $140.55 | $140.55 | 15,974 |
| 2024-10-24 | $141.53 | $141.53 | $140.81 | $141.12 | $141.12 | 5,528 |
| 2024-10-23 | $141.74 | $141.80 | $140.01 | $141.00 | $141.00 | 17,032 |
| 2024-10-22 | $142.38 | $142.63 | $141.81 | $142.21 | $142.21 | 7,077 |
| 2024-10-21 | $144.51 | $144.51 | $142.82 | $142.91 | $142.91 | 9,071 |
| 2024-10-18 | $144.86 | $144.86 | $144.37 | $144.59 | $144.59 | 12,097 |
| 2024-10-17 | $145.45 | $145.45 | $144.50 | $144.83 | $144.83 | 19,687 |
| 2024-10-16 | $145.06 | $145.06 | $144.77 | $144.84 | $144.84 | 24,683 |
| 2024-10-15 | $144.79 | $145.78 | $144.26 | $144.26 | $144.26 | 6,790 |
| 2024-10-14 | $144.69 | $144.99 | $144.22 | $144.99 | $144.99 | 10,244 |
| 2024-10-11 | $142.41 | $144.18 | $142.41 | $144.11 | $144.11 | 13,939 |
| 2024-10-10 | $142.29 | $142.29 | $141.32 | $142.03 | $142.03 | 13,762 |
| 2024-10-09 | $141.56 | $143.00 | $141.56 | $142.86 | $142.86 | 19,630 |
| 2024-10-08 | $141.00 | $141.88 | $140.87 | $141.79 | $141.79 | 8,420 |
| 2024-10-07 | $142.14 | $142.14 | $140.55 | $141.03 | $141.03 | 10,311 |
| 2024-10-04 | $143.70 | $143.70 | $141.47 | $142.33 | $142.33 | 11,653 |
| 2024-10-03 | $140.86 | $140.86 | $140.18 | $140.48 | $140.48 | 7,048 |
| 2024-10-02 | $141.08 | $141.83 | $140.99 | $141.15 | $141.15 | 5,756 |
| 2024-10-01 | $141.50 | $141.76 | $140.94 | $141.67 | $141.67 | 4,160 |
| 2024-09-30 | $142.69 | $142.92 | $141.70 | $142.88 | $142.88 | 8,932 |
| 2024-09-27 | $143.27 | $143.87 | $142.89 | $142.91 | $142.91 | 4,560 |
| 2024-09-26 | $142.76 | $142.85 | $142.16 | $142.71 | $142.71 | 3,833 |
| 2024-09-25 | $142.50 | $142.64 | $141.61 | $141.65 | $141.22 | 50,102 |
| 2024-09-24 | $142.97 | $143.04 | $142.56 | $142.70 | $142.27 | 5,773 |
| 2024-09-23 | $142.27 | $142.68 | $142.24 | $142.45 | $142.02 | 10,345 |
| 2024-09-20 | $142.61 | $142.61 | $141.98 | $142.10 | $141.68 | 4,602 |
| 2024-09-19 | $143.57 | $143.58 | $142.76 | $143.03 | $142.60 | 8,222 |
| 2024-09-18 | $140.79 | $142.59 | $140.61 | $140.81 | $140.38 | 6,191 |
| 2024-09-17 | $140.72 | $141.60 | $140.39 | $140.69 | $140.27 | 4,578 |
| 2024-09-16 | $139.62 | $140.18 | $139.40 | $140.00 | $139.58 | 4,747 |
| 2024-09-13 | $138.37 | $139.51 | $138.37 | $139.51 | $139.09 | 7,012 |
| 2024-09-12 | $136.83 | $137.69 | $136.63 | $137.49 | $137.08 | 7,413 |
| 2024-09-11 | $135.49 | $136.27 | $133.83 | $136.27 | $135.86 | 4,839 |
| 2024-09-10 | $137.01 | $137.01 | $134.70 | $135.82 | $135.41 | 44,700 |
| 2024-09-09 | $135.83 | $137.72 | $135.73 | $136.09 | $135.68 | 5,720 |
| 2024-09-06 | $137.57 | $137.57 | $135.03 | $135.10 | $134.69 | 6,800 |
| 2024-09-05 | $138.14 | $138.28 | $137.02 | $137.16 | $136.75 | 4,870 |
| 2024-09-04 | $138.21 | $138.57 | $137.64 | $138.20 | $137.78 | 4,649 |
| 2024-09-03 | $141.22 | $141.22 | $138.51 | $138.52 | $138.10 | 10,606 |
| 2024-08-30 | $141.55 | $141.85 | $140.57 | $141.85 | $141.42 | 4,069 |
| 2024-08-29 | $140.60 | $142.03 | $140.60 | $140.72 | $140.29 | 4,074 |
| 2024-08-28 | $140.91 | $141.30 | $139.91 | $140.54 | $140.12 | 5,172 |
| 2024-08-27 | $141.01 | $141.47 | $141.01 | $141.34 | $140.92 | 4,141 |
| 2024-08-26 | $142.45 | $142.50 | $141.48 | $141.48 | $141.05 | 15,989 |
| 2024-08-23 | $140.33 | $141.94 | $140.33 | $141.86 | $141.44 | 6,736 |
| 2024-08-22 | $140.36 | $140.66 | $139.08 | $139.08 | $138.66 | 9,855 |
| 2024-08-21 | $139.67 | $140.28 | $139.55 | $140.28 | $139.85 | 3,954 |
| 2024-08-20 | $139.37 | $139.37 | $138.09 | $138.53 | $138.11 | 11,429 |
| 2024-08-19 | $138.43 | $139.22 | $138.43 | $139.22 | $138.80 | 9,619 |
| 2024-08-16 | $137.78 | $138.55 | $137.74 | $138.23 | $137.81 | 5,681 |
| 2024-08-15 | $137.34 | $138.29 | $137.34 | $137.82 | $137.40 | 5,157 |
| 2024-08-14 | $135.30 | $135.30 | $134.40 | $134.87 | $134.46 | 5,266 |
| 2024-08-13 | $133.65 | $134.83 | $132.95 | $134.83 | $134.42 | 12,955 |
| 2024-08-12 | $133.74 | $134.02 | $132.60 | $132.60 | $132.20 | 12,908 |
| 2024-08-09 | $133.12 | $133.70 | $132.93 | $133.52 | $133.52 | 8,941 |
| 2024-08-08 | $131.64 | $133.38 | $131.42 | $133.10 | $133.10 | 6,997 |
| 2024-08-07 | $133.31 | $133.36 | $130.03 | $130.03 | $130.03 | 10,551 |
| 2024-08-06 | $130.99 | $132.85 | $130.93 | $131.72 | $131.72 | 14,839 |
| 2024-08-05 | $129.64 | $131.59 | $127.93 | $130.29 | $130.29 | 32,143 |
| 2024-08-02 | $134.80 | $134.80 | $132.42 | $133.61 | $133.61 | 27,407 |
| 2024-08-01 | $140.58 | $141.16 | $136.31 | $137.08 | $137.08 | 26,540 |
| 2024-07-31 | $140.85 | $141.87 | $139.98 | $140.74 | $140.74 | 24,187 |
| 2024-07-30 | $139.46 | $139.52 | $138.50 | $139.27 | $139.27 | 9,272 |
| 2024-07-29 | $140.65 | $140.65 | $138.58 | $139.05 | $139.05 | 5,654 |
| 2024-07-26 | $138.52 | $139.68 | $138.52 | $139.42 | $139.42 | 17,455 |
| 2024-07-25 | $136.96 | $138.71 | $136.73 | $136.95 | $136.95 | 6,125 |
| 2024-07-24 | $138.13 | $138.13 | $136.16 | $136.16 | $136.16 | 8,764 |
| 2024-07-23 | $139.83 | $139.83 | $138.61 | $138.70 | $138.70 | 14,088 |
| 2024-07-22 | $138.09 | $138.97 | $137.00 | $138.97 | $138.97 | 18,763 |
| 2024-07-19 | $138.00 | $138.00 | $136.78 | $136.96 | $136.96 | 5,733 |
| 2024-07-18 | $140.41 | $140.41 | $137.71 | $138.23 | $138.23 | 8,069 |
| 2024-07-17 | $139.82 | $140.67 | $139.65 | $139.65 | $139.65 | 10,925 |
| 2024-07-16 | $138.89 | $141.11 | $138.89 | $141.11 | $141.11 | 12,975 |
| 2024-07-15 | $138.11 | $138.97 | $137.86 | $138.16 | $138.16 | 7,523 |
| 2024-07-12 | $137.29 | $138.28 | $137.29 | $137.43 | $137.43 | 2,826 |
| 2024-07-11 | $136.05 | $136.68 | $136.00 | $136.68 | $136.68 | 15,941 |
| 2024-07-10 | $134.00 | $135.10 | $133.84 | $135.10 | $135.10 | 12,418 |
| 2024-07-09 | $134.21 | $134.27 | $133.85 | $133.85 | $133.85 | 9,155 |
| 2024-07-08 | $134.60 | $134.66 | $134.01 | $134.34 | $134.34 | 11,509 |
| 2024-07-05 | $134.00 | $134.00 | $133.42 | $133.99 | $133.99 | 7,927 |
| 2024-07-03 | $134.35 | $134.35 | $134.00 | $134.11 | $134.11 | 4,304 |
| 2024-07-02 | $133.86 | $134.07 | $133.34 | $134.00 | $134.00 | 17,526 |
| 2024-07-01 | $134.62 | $134.62 | $133.05 | $133.41 | $133.41 | 13,340 |
| 2024-06-28 | $134.53 | $135.07 | $133.78 | $134.09 | $134.09 | 8,116 |
| 2024-06-27 | $134.09 | $134.26 | $133.66 | $134.20 | $134.20 | 11,199 |
| 2024-06-26 | $134.59 | $134.68 | $134.47 | $134.68 | $134.15 | 3,295 |
| 2024-06-25 | $135.71 | $135.79 | $134.96 | $135.01 | $135.01 | 4,626 |
| 2024-06-24 | $136.24 | $136.56 | $135.76 | $135.76 | $135.76 | 6,521 |
| 2024-06-21 | $135.48 | $135.48 | $135.21 | $135.48 | $135.48 | 3,254 |
| 2024-06-20 | $135.62 | $136.20 | $135.40 | $135.48 | $135.48 | 8,207 |
| 2024-06-18 | $135.46 | $136.00 | $135.46 | $135.63 | $135.63 | 6,978 |
| 2024-06-17 | $133.49 | $135.24 | $133.42 | $135.23 | $135.23 | 6,202 |
| 2024-06-14 | $133.90 | $133.90 | $133.14 | $133.59 | $133.59 | 5,130 |
| 2024-06-13 | $134.79 | $134.79 | $133.67 | $134.43 | $134.43 | 10,444 |
| 2024-06-12 | $135.44 | $136.01 | $134.98 | $135.24 | $135.24 | 13,832 |
| 2024-06-11 | $133.50 | $133.63 | $132.53 | $133.60 | $133.60 | 7,416 |
| 2024-06-10 | $132.82 | $133.93 | $132.63 | $133.79 | $133.79 | 9,721 |
| 2024-06-07 | $133.27 | $133.97 | $133.24 | $133.46 | $133.46 | 5,075 |
| 2024-06-06 | $134.04 | $134.04 | $133.46 | $133.66 | $133.66 | 4,249 |
| 2024-06-05 | $133.06 | $134.04 | $133.00 | $134.04 | $134.04 | 4,663 |
| 2024-06-04 | $132.91 | $132.91 | $132.30 | $132.50 | $132.50 | 4,295 |
| 2024-06-03 | $134.80 | $134.80 | $132.62 | $133.33 | $133.33 | 10,195 |
| 2024-05-31 | $132.87 | $133.94 | $132.09 | $133.94 | $133.94 | 11,167 |
| 2024-05-30 | $132.53 | $133.22 | $132.53 | $132.87 | $132.87 | 4,032 |
| 2024-05-29 | $132.50 | $132.89 | $132.50 | $132.50 | $132.50 | 3,966 |
| 2024-05-28 | $134.92 | $134.92 | $133.15 | $133.59 | $133.59 | 7,008 |
| 2024-05-24 | $134.21 | $134.86 | $133.85 | $134.47 | $134.47 | 6,173 |
| 2024-05-23 | $134.88 | $134.88 | $133.12 | $133.30 | $133.30 | 4,591 |
| 2024-05-22 | $135.25 | $135.25 | $134.44 | $134.55 | $134.55 | 3,258 |
| 2024-05-21 | $135.05 | $135.34 | $134.79 | $135.28 | $135.28 | 9,461 |
| 2024-05-20 | $135.85 | $135.85 | $135.41 | $135.41 | $135.41 | 5,071 |
| 2024-05-17 | $135.40 | $135.40 | $134.96 | $135.27 | $135.27 | 5,335 |
| 2024-05-16 | $135.92 | $135.92 | $135.50 | $135.55 | $135.55 | 17,089 |
| 2024-05-15 | $135.45 | $135.79 | $135.23 | $135.74 | $135.74 | 6,737 |
| 2024-05-14 | $134.60 | $134.73 | $134.11 | $134.67 | $134.67 | 6,778 |
| 2024-05-13 | $134.71 | $134.71 | $133.91 | $133.91 | $133.91 | 6,441 |
| 2024-05-10 | $134.08 | $134.24 | $133.68 | $133.98 | $133.98 | 5,373 |
| 2024-05-09 | $132.67 | $133.75 | $132.67 | $133.73 | $133.73 | 60,026 |
| 2024-05-08 | $132.21 | $132.68 | $132.21 | $132.68 | $132.68 | 24,282 |
| 2024-05-07 | $133.39 | $133.67 | $133.00 | $133.00 | $133.00 | 6,188 |
| 2024-05-06 | $132.64 | $133.03 | $132.64 | $132.94 | $132.94 | 7,274 |
| 2024-05-03 | $132.30 | $132.30 | $131.46 | $131.62 | $131.62 | 4,723 |
| 2024-05-02 | $129.99 | $130.96 | $129.61 | $130.52 | $130.52 | 9,098 |
| 2024-05-01 | $128.99 | $130.85 | $128.99 | $129.28 | $129.28 | 8,634 |
| 2024-04-30 | $131.24 | $131.24 | $129.44 | $129.45 | $129.45 | 5,569 |
| 2024-04-29 | $131.29 | $131.66 | $130.92 | $131.66 | $131.66 | 3,630 |
| 2024-04-26 | $130.53 | $131.40 | $130.53 | $131.04 | $131.04 | 5,648 |
| 2024-04-25 | $130.22 | $130.54 | $129.40 | $130.54 | $130.54 | 10,059 |
| 2024-04-24 | $130.66 | $131.32 | $130.52 | $131.32 | $131.32 | 22,415 |
| 2024-04-23 | $130.05 | $131.01 | $130.05 | $130.82 | $130.82 | 6,410 |
| 2024-04-22 | $128.66 | $129.76 | $128.39 | $129.45 | $129.45 | 5,781 |
| 2024-04-19 | $128.11 | $128.76 | $127.78 | $128.41 | $128.41 | 7,014 |
| 2024-04-18 | $128.29 | $129.10 | $127.81 | $128.05 | $128.05 | 15,922 |
| 2024-04-17 | $129.30 | $129.46 | $127.95 | $128.23 | $128.23 | 5,641 |
| 2024-04-16 | $129.28 | $129.75 | $128.78 | $129.21 | $129.21 | 11,720 |
| 2024-04-15 | $131.53 | $131.96 | $129.30 | $129.54 | $129.54 | 7,898 |
| 2024-04-12 | $131.00 | $131.20 | $130.31 | $130.57 | $130.57 | 7,551 |
| 2024-04-11 | $132.66 | $132.66 | $131.77 | $132.65 | $132.65 | 3,116 |
| 2024-04-10 | $132.29 | $133.15 | $131.75 | $132.18 | $132.18 | 11,636 |
| 2024-04-09 | $134.61 | $134.61 | $133.22 | $134.22 | $134.22 | 9,380 |
| 2024-04-08 | $134.30 | $134.39 | $133.93 | $134.10 | $134.10 | 3,783 |
| 2024-04-05 | $132.89 | $134.20 | $132.89 | $133.90 | $133.90 | 12,883 |
| 2024-04-04 | $136.05 | $136.05 | $132.69 | $133.00 | $133.00 | 13,429 |
| 2024-04-03 | $134.55 | $135.29 | $134.50 | $134.56 | $134.56 | 20,235 |
| 2024-04-02 | $135.64 | $135.64 | $133.97 | $134.55 | $134.55 | 8,777 |
| 2024-04-01 | $136.99 | $136.99 | $135.83 | $136.02 | $136.02 | 72,722 |
| 2024-03-28 | $136.29 | $137.44 | $136.29 | $136.93 | $136.93 | 20,435 |
| 2024-03-27 | $135.46 | $136.21 | $134.95 | $136.21 | $136.21 | 11,758 |
| 2024-03-26 | $135.40 | $135.51 | $134.53 | $134.60 | $134.60 | 21,222 |
| 2024-03-25 | $135.31 | $135.78 | $134.62 | $134.88 | $134.88 | 8,752 |
| 2024-03-22 | $136.73 | $137.00 | $135.19 | $135.25 | $135.25 | 12,778 |
| 2024-03-21 | $136.50 | $137.15 | $136.23 | $136.72 | $136.72 | 25,479 |
| 2024-03-20 | $134.29 | $136.16 | $134.13 | $135.94 | $135.54 | 6,161 |
| 2024-03-19 | $133.42 | $134.31 | $133.30 | $134.24 | $133.85 | 9,726 |
| 2024-03-18 | $133.92 | $134.12 | $133.58 | $133.59 | $133.20 | 10,114 |
| 2024-03-15 | $133.00 | $133.66 | $133.00 | $133.37 | $132.98 | 10,154 |
| 2024-03-14 | $134.74 | $134.85 | $133.12 | $133.64 | $133.25 | 9,763 |
| 2024-03-13 | $134.82 | $135.89 | $134.41 | $134.59 | $134.19 | 8,620 |
| 2024-03-12 | $133.86 | $134.57 | $133.69 | $134.57 | $134.18 | 16,816 |
| 2024-03-11 | $133.70 | $133.72 | $133.00 | $133.61 | $133.22 | 11,238 |
| 2024-03-08 | $135.31 | $135.49 | $133.77 | $134.00 | $133.60 | 17,593 |
| 2024-03-07 | $134.21 | $135.13 | $134.21 | $134.75 | $134.36 | 26,704 |
| 2024-03-06 | $133.83 | $133.85 | $133.42 | $133.56 | $133.17 | 7,785 |
| 2024-03-05 | $133.35 | $133.70 | $132.47 | $132.75 | $132.36 | 8,836 |
| 2024-03-04 | $134.44 | $134.67 | $133.64 | $133.64 | $133.24 | 22,338 |
| 2024-03-01 | $133.30 | $133.99 | $133.20 | $133.94 | $133.94 | 12,719 |
| 2024-02-29 | $133.06 | $133.31 | $132.64 | $133.12 | $133.12 | 17,161 |
| 2024-02-28 | $131.92 | $132.51 | $131.92 | $132.28 | $132.28 | 11,855 |
| 2024-02-27 | $132.56 | $132.56 | $131.99 | $132.30 | $132.30 | 17,645 |
| 2024-02-26 | $131.57 | $132.00 | $131.57 | $131.79 | $131.79 | 7,136 |
| 2024-02-23 | $130.96 | $131.68 | $130.92 | $131.28 | $131.28 | 15,281 |
| 2024-02-22 | $129.98 | $130.69 | $129.75 | $130.60 | $130.60 | 8,391 |
| 2024-02-21 | $129.00 | $129.08 | $128.16 | $129.05 | $129.05 | 12,831 |
| 2024-02-20 | $129.68 | $129.89 | $129.29 | $129.43 | $129.43 | 9,589 |
| 2024-02-16 | $131.29 | $131.52 | $130.48 | $130.48 | $130.48 | 8,855 |
| 2024-02-15 | $130.73 | $131.62 | $130.63 | $131.43 | $131.43 | 4,507 |
| 2024-02-14 | $129.29 | $130.90 | $128.90 | $129.90 | $129.90 | 8,210 |
| 2024-02-13 | $128.56 | $129.12 | $127.44 | $128.13 | $128.13 | 36,255 |
| 2024-02-12 | $130.30 | $131.60 | $130.30 | $130.92 | $130.92 | 11,379 |
| 2024-02-09 | $129.17 | $130.36 | $129.17 | $130.31 | $130.31 | 10,059 |
| 2024-02-08 | $128.58 | $129.23 | $128.58 | $129.22 | $129.22 | 9,664 |
| 2024-02-07 | $128.14 | $128.58 | $128.03 | $128.28 | $128.28 | 5,786 |
| 2024-02-06 | $127.23 | $127.53 | $126.99 | $127.32 | $127.32 | 9,386 |
| 2024-02-05 | $127.32 | $127.50 | $126.29 | $126.94 | $126.94 | 40,569 |
| 2024-02-02 | $126.24 | $128.26 | $126.24 | $128.07 | $128.07 | 9,545 |
| 2024-02-01 | $126.97 | $127.52 | $125.55 | $127.35 | $127.35 | 41,932 |
| 2024-01-31 | $128.19 | $128.59 | $126.55 | $126.55 | $126.55 | 7,880 |
| 2024-01-30 | $128.10 | $128.90 | $128.10 | $128.80 | $128.80 | 8,718 |
| 2024-01-29 | $127.75 | $128.75 | $127.65 | $128.75 | $128.75 | 7,895 |
| 2024-01-26 | $127.75 | $128.00 | $127.50 | $127.81 | $127.81 | 8,367 |
| 2024-01-25 | $127.78 | $127.85 | $126.98 | $127.43 | $127.43 | 44,597 |
| 2024-01-24 | $127.95 | $127.95 | $126.72 | $126.72 | $126.72 | 8,291 |
| 2024-01-23 | $127.38 | $127.45 | $126.85 | $127.25 | $127.25 | 8,295 |
| 2024-01-22 | $127.29 | $127.43 | $126.96 | $127.43 | $127.43 | 10,465 |
| 2024-01-19 | $125.44 | $126.35 | $124.70 | $126.35 | $126.35 | 13,795 |
| 2024-01-18 | $124.45 | $124.70 | $123.96 | $124.70 | $124.70 | 3,036 |
| 2024-01-17 | $123.43 | $123.75 | $122.96 | $123.71 | $123.71 | 14,657 |
| 2024-01-16 | $124.48 | $124.67 | $123.99 | $124.22 | $124.22 | 6,494 |
| 2024-01-12 | $125.70 | $125.75 | $124.55 | $124.95 | $124.95 | 13,161 |
| 2024-01-11 | $125.00 | $125.09 | $123.81 | $124.96 | $124.96 | 8,245 |
| 2024-01-10 | $124.57 | $125.02 | $124.21 | $124.83 | $124.83 | 20,612 |
| 2024-01-09 | $124.04 | $124.57 | $123.84 | $124.39 | $124.39 | 7,346 |
| 2024-01-08 | $123.49 | $124.75 | $123.32 | $124.75 | $124.75 | 10,019 |
| 2024-01-05 | $123.65 | $124.12 | $122.98 | $123.23 | $123.23 | 4,939 |
| 2024-01-04 | $123.43 | $124.11 | $123.32 | $123.32 | $123.32 | 5,209 |
| 2024-01-03 | $126.00 | $126.00 | $123.70 | $123.70 | $123.70 | 23,696 |
| 2024-01-02 | $126.11 | $126.24 | $125.14 | $125.83 | $125.83 | 10,630 |
| 2023-12-29 | $127.25 | $127.40 | $126.45 | $126.47 | $126.47 | 4,750 |
| 2023-12-28 | $127.37 | $127.57 | $127.25 | $127.27 | $127.27 | 6,474 |
| 2023-12-27 | $127.98 | $127.98 | $127.31 | $127.37 | $127.37 | 4,987 |
| 2023-12-26 | $127.26 | $127.70 | $127.00 | $127.53 | $127.53 | 14,212 |
| 2023-12-22 | $126.85 | $127.05 | $126.37 | $126.72 | $126.72 | 10,362 |
| 2023-12-21 | $126.05 | $126.39 | $125.35 | $126.36 | $126.36 | 14,592 |
| 2023-12-20 | $126.53 | $127.36 | $124.93 | $124.93 | $124.93 | 9,264 |
| 2023-12-19 | $125.83 | $126.77 | $125.83 | $126.77 | $126.77 | 6,811 |
| 2023-12-18 | $125.97 | $126.01 | $125.54 | $125.81 | $125.32 | 21,809 |
| 2023-12-15 | $125.96 | $126.33 | $125.03 | $125.61 | $125.12 | 25,981 |
| 2023-12-14 | $125.85 | $126.23 | $125.60 | $126.01 | $125.52 | 139,384 |
| 2023-12-13 | $122.13 | $124.51 | $121.73 | $124.51 | $124.02 | 9,908 |
| 2023-12-12 | $121.41 | $122.29 | $121.22 | $122.11 | $121.63 | 84,460 |
| 2023-12-11 | $120.77 | $121.94 | $120.77 | $121.94 | $121.47 | 7,353 |
| 2023-12-08 | $120.42 | $120.87 | $120.14 | $120.57 | $120.10 | 11,051 |
| 2023-12-07 | $119.61 | $120.08 | $119.43 | $120.04 | $119.57 | 10,755 |
| 2023-12-06 | $120.22 | $120.22 | $119.12 | $119.12 | $118.66 | 5,705 |
| 2023-12-05 | $119.94 | $120.01 | $119.24 | $119.54 | $119.07 | 7,043 |
| 2023-12-04 | $119.73 | $120.24 | $119.51 | $120.24 | $119.77 | 4,610 |
| 2023-12-01 | $118.00 | $119.88 | $118.00 | $119.88 | $119.88 | 13,932 |
| 2023-11-30 | $117.23 | $117.75 | $117.09 | $117.75 | $117.75 | 6,325 |
| 2023-11-29 | $118.03 | $118.03 | $116.97 | $116.99 | $116.99 | 5,429 |
| 2023-11-28 | $116.92 | $117.24 | $116.46 | $116.57 | $116.57 | 8,558 |
| 2023-11-27 | $117.02 | $117.05 | $116.90 | $117.00 | $117.00 | 2,853 |
| 2023-11-24 | $116.94 | $117.18 | $116.94 | $117.11 | $117.11 | 3,889 |
| 2023-11-22 | $116.56 | $117.16 | $116.56 | $116.80 | $116.80 | 6,017 |
| 2023-11-21 | $116.49 | $116.49 | $116.25 | $116.32 | $116.32 | 9,574 |
| 2023-11-20 | $116.16 | $117.13 | $116.16 | $116.87 | $116.87 | 19,200 |
| 2023-11-17 | $115.93 | $116.40 | $115.93 | $116.37 | $116.37 | 9,365 |
| 2023-11-16 | $116.38 | $116.51 | $115.17 | $115.50 | $115.50 | 11,766 |
| 2023-11-15 | $117.37 | $117.71 | $116.73 | $116.79 | $116.79 | 82,965 |
| 2023-11-14 | $115.07 | $116.47 | $114.71 | $116.33 | $116.33 | 12,980 |
| 2023-11-13 | $112.56 | $112.88 | $112.27 | $112.72 | $112.72 | 6,029 |
| 2023-11-10 | $111.68 | $112.88 | $111.54 | $112.85 | $112.85 | 17,229 |
| 2023-11-09 | $112.37 | $112.37 | $111.19 | $111.19 | $111.19 | 17,870 |
| 2023-11-08 | $112.57 | $112.57 | $111.77 | $112.00 | $112.00 | 6,689 |
| 2023-11-07 | $112.61 | $112.61 | $112.19 | $112.39 | $112.39 | 7,645 |
| 2023-11-06 | $113.23 | $113.23 | $112.13 | $112.39 | $112.39 | 7,436 |
| 2023-11-03 | $112.05 | $113.41 | $112.05 | $112.95 | $112.95 | 17,521 |
| 2023-11-02 | $109.43 | $110.97 | $109.43 | $110.97 | $110.97 | 6,707 |
| 2023-11-01 | $107.93 | $108.85 | $107.88 | $108.79 | $108.79 | 7,476 |
| 2023-10-31 | $107.36 | $108.28 | $107.36 | $108.28 | $108.28 | 4,452 |
| 2023-10-30 | $107.34 | $107.78 | $106.85 | $107.55 | $107.55 | 5,371 |
| 2023-10-27 | $107.70 | $107.70 | $106.44 | $106.56 | $106.56 | 14,228 |
| 2023-10-26 | $108.15 | $108.30 | $107.48 | $107.58 | $107.58 | 8,061 |
| 2023-10-25 | $108.96 | $108.96 | $107.64 | $107.84 | $107.84 | 10,664 |
| 2023-10-24 | $109.48 | $109.70 | $109.00 | $109.45 | $109.45 | 10,698 |
| 2023-10-23 | $108.94 | $109.63 | $108.72 | $108.72 | $108.72 | 7,079 |
| 2023-10-20 | $110.79 | $110.79 | $109.39 | $109.39 | $109.39 | 5,291 |
| 2023-10-19 | $111.66 | $111.66 | $110.89 | $110.89 | $110.89 | 2,295 |
| 2023-10-18 | $113.09 | $113.09 | $112.40 | $112.58 | $112.58 | 37,734 |
| 2023-10-17 | $112.77 | $114.50 | $112.77 | $114.14 | $114.14 | 3,765 |
| 2023-10-16 | $112.53 | $113.38 | $112.53 | $113.35 | $113.35 | 6,462 |
| 2023-10-13 | $112.84 | $112.86 | $111.51 | $111.76 | $111.76 | 5,188 |
| 2023-10-12 | $113.67 | $113.67 | $112.43 | $112.49 | $112.49 | 2,192 |
| 2023-10-11 | $113.42 | $113.55 | $112.84 | $113.42 | $113.42 | 3,305 |
| 2023-10-10 | $112.54 | $113.89 | $112.54 | $113.10 | $113.10 | 3,379 |
| 2023-10-09 | $111.54 | $112.41 | $111.54 | $112.23 | $112.23 | 2,295 |
| 2023-10-06 | $109.61 | $111.88 | $109.51 | $111.46 | $111.46 | 9,193 |
| 2023-10-05 | $110.59 | $110.59 | $109.80 | $110.25 | $110.25 | 4,430 |
| 2023-10-04 | $110.03 | $110.73 | $109.62 | $110.57 | $110.57 | 1,841 |
| 2023-10-03 | $111.11 | $111.11 | $109.52 | $109.92 | $109.92 | 9,615 |
| 2023-10-02 | $112.20 | $112.20 | $111.02 | $111.61 | $111.61 | 9,188 |
| 2023-09-29 | $113.55 | $113.55 | $112.08 | $112.31 | $112.31 | 3,437 |
| 2023-09-28 | $112.79 | $113.03 | $112.48 | $112.59 | $112.59 | 2,712 |
| 2023-09-27 | $111.21 | $111.90 | $110.91 | $111.38 | $111.38 | 13,618 |
| 2023-09-26 | $111.57 | $112.08 | $110.74 | $110.74 | $110.74 | 8,260 |
| 2023-09-25 | $111.10 | $112.10 | $111.07 | $112.07 | $112.07 | 118,773 |
| 2023-09-22 | $112.05 | $112.05 | $111.46 | $111.46 | $111.46 | 4,311 |
| 2023-09-21 | $112.56 | $112.56 | $111.60 | $111.60 | $111.60 | 5,378 |
| 2023-09-20 | $114.90 | $115.05 | $113.70 | $113.70 | $113.32 | 4,310 |
| 2023-09-19 | $114.15 | $114.39 | $114.00 | $114.39 | $114.01 | 7,850 |
| 2023-09-18 | $114.42 | $114.91 | $114.42 | $114.58 | $114.19 | 4,107 |
| 2023-09-15 | $115.87 | $115.87 | $114.60 | $114.67 | $114.29 | 4,137 |
| 2023-09-14 | $115.50 | $116.35 | $115.50 | $116.15 | $115.76 | 2,179 |
| 2023-09-13 | $114.99 | $114.99 | $114.79 | $114.92 | $114.54 | 2,583 |
| 2023-09-12 | $115.95 | $115.95 | $115.24 | $115.28 | $114.90 | 3,016 |
| 2023-09-11 | $116.13 | $116.22 | $115.52 | $115.52 | $115.14 | 5,028 |
| 2023-09-08 | $115.72 | $115.81 | $115.35 | $115.39 | $115.01 | 3,737 |
| 2023-09-07 | $114.99 | $115.35 | $114.99 | $115.22 | $114.84 | 7,672 |
| 2023-09-06 | $116.11 | $116.31 | $115.94 | $115.96 | $115.57 | 8,770 |
| 2023-09-05 | $117.97 | $117.97 | $116.61 | $116.61 | $116.22 | 8,259 |
| 2023-09-01 | $117.68 | $118.17 | $117.68 | $117.99 | $117.60 | 4,020 |
| 2023-08-31 | $117.13 | $117.43 | $116.98 | $117.09 | $116.70 | 4,822 |
| 2023-08-30 | $116.85 | $117.19 | $116.85 | $117.00 | $116.61 | 2,594 |
| 2023-08-29 | $114.90 | $116.58 | $114.90 | $116.58 | $116.19 | 2,843 |
| 2023-08-28 | $114.41 | $115.56 | $114.41 | $115.06 | $114.68 | 6,171 |
| 2023-08-25 | $113.77 | $114.58 | $113.11 | $114.26 | $113.88 | 3,885 |
| 2023-08-24 | $115.24 | $115.25 | $113.58 | $113.58 | $113.20 | 2,795 |
| 2023-08-23 | $114.00 | $114.93 | $114.00 | $114.73 | $114.35 | 2,085 |
| 2023-08-22 | $114.47 | $114.47 | $113.61 | $113.84 | $113.46 | 4,425 |
| 2023-08-21 | $114.44 | $114.71 | $113.90 | $114.51 | $114.13 | 5,340 |
| 2023-08-18 | $114.11 | $114.51 | $113.95 | $114.34 | $113.95 | 8,423 |
| 2023-08-17 | $115.52 | $115.52 | $114.05 | $114.10 | $113.72 | 9,344 |
| 2023-08-16 | $115.93 | $116.25 | $115.04 | $115.04 | $114.65 | 11,892 |
| 2023-08-15 | $116.68 | $116.68 | $115.74 | $115.80 | $115.41 | 5,403 |
| 2023-08-14 | $116.94 | $117.33 | $116.94 | $117.17 | $116.78 | 5,002 |
| 2023-08-11 | $117.32 | $117.47 | $117.15 | $117.15 | $116.76 | 5,739 |
| 2023-08-10 | $117.83 | $118.18 | $117.18 | $117.32 | $116.93 | 4,421 |
| 2023-08-09 | $117.35 | $117.56 | $116.85 | $117.07 | $116.68 | 1,370 |
| 2023-08-08 | $117.01 | $117.48 | $116.13 | $117.48 | $117.09 | 10,072 |
| 2023-08-07 | $117.90 | $118.09 | $117.65 | $118.09 | $117.69 | 17,166 |
| 2023-08-04 | $117.59 | $118.25 | $116.89 | $116.89 | $116.49 | 8,742 |
| 2023-08-03 | $117.11 | $117.66 | $116.79 | $117.49 | $117.10 | 5,051 |
| 2023-08-02 | $117.61 | $117.90 | $117.37 | $117.69 | $117.30 | 4,191 |
| 2023-08-01 | $118.75 | $119.16 | $118.75 | $119.08 | $118.68 | 4,640 |
| 2023-07-31 | $119.44 | $119.44 | $119.05 | $119.20 | $118.80 | 13,927 |
| 2023-07-28 | $118.45 | $118.90 | $118.45 | $118.81 | $118.42 | 6,129 |
| 2023-07-27 | $119.27 | $119.41 | $117.56 | $117.56 | $117.17 | 5,973 |
| 2023-07-26 | $118.45 | $119.25 | $118.45 | $118.94 | $118.54 | 5,683 |
| 2023-07-25 | $118.54 | $118.74 | $118.54 | $118.64 | $118.25 | 2,389 |
| 2023-07-24 | $117.89 | $118.38 | $117.11 | $118.24 | $117.84 | 3,714 |
| 2023-07-21 | $118.26 | $118.26 | $117.71 | $117.71 | $117.31 | 46,777 |
| 2023-07-20 | $118.25 | $118.25 | $117.48 | $117.72 | $117.33 | 7,453 |
| 2023-07-19 | $118.40 | $118.45 | $118.15 | $118.33 | $117.94 | 3,686 |
| 2023-07-18 | $117.03 | $118.14 | $117.03 | $118.04 | $117.64 | 7,697 |
| 2023-07-17 | $115.64 | $117.04 | $115.64 | $116.82 | $116.43 | 3,957 |
| 2023-07-14 | $116.76 | $116.76 | $115.55 | $115.72 | $115.33 | 2,816 |
| 2023-07-13 | $116.38 | $116.55 | $116.34 | $116.52 | $116.13 | 2,791 |
| 2023-07-12 | $116.01 | $116.47 | $115.70 | $115.70 | $115.31 | 5,694 |
| 2023-07-11 | $113.83 | $115.00 | $113.83 | $114.97 | $114.58 | 10,642 |
| 2023-07-10 | $113.50 | $113.69 | $113.50 | $113.69 | $113.31 | 1,883 |
| 2023-07-07 | $112.86 | $113.11 | $112.41 | $112.41 | $112.41 | 3,323 |
| 2023-07-06 | $111.67 | $112.03 | $111.28 | $112.03 | $112.03 | 3,312 |
| 2023-07-05 | $113.59 | $113.62 | $113.36 | $113.45 | $113.45 | 4,893 |
| 2023-07-03 | $114.95 | $114.95 | $113.32 | $114.41 | $114.41 | 5,753 |
| 2023-06-30 | $113.92 | $114.52 | $113.92 | $114.06 | $114.06 | 3,899 |
| 2023-06-29 | $112.80 | $113.14 | $112.80 | $113.13 | $113.13 | 3,811 |
| 2023-06-28 | $111.87 | $112.25 | $111.65 | $112.12 | $112.12 | 5,635 |
| 2023-06-27 | $110.87 | $112.12 | $110.87 | $112.01 | $112.01 | 3,159 |
| 2023-06-26 | $110.20 | $110.64 | $110.15 | $110.40 | $110.40 | 2,156 |
| 2023-06-23 | $110.25 | $110.58 | $110.00 | $110.04 | $110.04 | 5,089 |
| 2023-06-22 | $111.27 | $111.65 | $111.27 | $111.48 | $111.00 | 2,698 |
| 2023-06-21 | $111.90 | $112.50 | $111.90 | $111.92 | $111.44 | 2,751 |
| 2023-06-20 | $112.29 | $112.29 | $111.83 | $112.08 | $111.60 | 5,135 |
| 2023-06-16 | $113.37 | $113.47 | $112.95 | $113.02 | $113.02 | 5,746 |
| 2023-06-15 | $112.55 | $113.40 | $112.17 | $113.37 | $113.37 | 3,382 |
| 2023-06-14 | $113.10 | $113.10 | $111.39 | $111.88 | $111.88 | 3,321 |
| 2023-06-13 | $112.00 | $112.74 | $112.00 | $112.62 | $112.62 | 4,613 |
| 2023-06-12 | $110.67 | $111.59 | $110.67 | $111.48 | $111.48 | 5,373 |
| 2023-06-09 | $111.27 | $111.27 | $110.78 | $110.78 | $110.78 | 1,968 |
| 2023-06-08 | $110.94 | $111.39 | $110.78 | $111.20 | $111.20 | 4,385 |
| 2023-06-07 | $110.72 | $111.47 | $110.72 | $111.33 | $111.33 | 5,298 |
| 2023-06-06 | $109.47 | $110.39 | $109.47 | $110.21 | $110.21 | 6,748 |
| 2023-06-05 | $109.38 | $109.52 | $108.10 | $108.68 | $108.68 | 6,400 |
| 2023-06-02 | $107.95 | $109.58 | $107.91 | $109.58 | $109.58 | 3,867 |
| 2023-06-01 | $105.54 | $106.44 | $105.54 | $106.44 | $106.44 | 1,259 |
| 2023-05-31 | $106.03 | $106.20 | $104.96 | $105.33 | $105.33 | 14,135 |
| 2023-05-30 | $107.45 | $107.60 | $106.35 | $106.65 | $106.65 | 5,446 |
| 2023-05-26 | $106.50 | $107.47 | $106.50 | $107.34 | $107.34 | 4,061 |
| 2023-05-25 | $106.19 | $106.35 | $105.79 | $106.14 | $106.14 | 4,279 |
| 2023-05-24 | $106.37 | $106.62 | $105.75 | $106.08 | $106.08 | 8,563 |
| 2023-05-23 | $107.98 | $108.17 | $107.03 | $107.03 | $107.03 | 1,733 |
| 2023-05-22 | $107.59 | $108.10 | $107.47 | $107.90 | $107.90 | 3,552 |
| 2023-05-19 | $107.88 | $108.02 | $107.27 | $107.60 | $107.60 | 4,440 |
| 2023-05-18 | $106.73 | $108.07 | $106.72 | $108.07 | $108.07 | 5,108 |
| 2023-05-17 | $105.51 | $106.91 | $105.51 | $106.82 | $106.82 | 3,367 |
| 2023-05-16 | $105.71 | $105.71 | $104.92 | $104.92 | $104.92 | 7,279 |
| 2023-05-15 | $105.31 | $106.17 | $105.31 | $106.17 | $106.17 | 2,072 |
| 2023-05-12 | $105.31 | $105.37 | $104.73 | $105.20 | $105.20 | 2,729 |
| 2023-05-11 | $104.89 | $105.26 | $104.89 | $105.24 | $105.24 | 12,918 |
| 2023-05-10 | $106.33 | $106.33 | $104.92 | $105.60 | $105.60 | 2,697 |
| 2023-05-09 | $105.57 | $105.72 | $105.40 | $105.40 | $105.40 | 4,482 |
| 2023-05-08 | $106.28 | $106.30 | $105.59 | $105.72 | $105.72 | 12,831 |
| 2023-05-05 | $105.04 | $106.16 | $105.04 | $105.91 | $105.91 | 5,096 |
| 2023-05-04 | $104.00 | $104.00 | $103.55 | $103.67 | $103.67 | 3,828 |
| 2023-05-03 | $105.52 | $106.07 | $104.90 | $104.90 | $104.90 | 2,867 |
| 2023-05-02 | $106.91 | $106.91 | $104.80 | $105.61 | $105.61 | 5,985 |
| 2023-05-01 | $107.36 | $107.84 | $107.36 | $107.59 | $107.59 | 5,361 |
| 2023-04-28 | $106.35 | $107.61 | $106.35 | $107.46 | $107.46 | 13,626 |
| 2023-04-27 | $105.60 | $106.51 | $105.23 | $106.34 | $106.34 | 8,612 |
| 2023-04-26 | $105.76 | $105.98 | $104.99 | $105.24 | $105.24 | 4,433 |
| 2023-04-25 | $107.96 | $107.96 | $106.07 | $106.07 | $106.07 | 9,370 |
| 2023-04-24 | $108.16 | $108.62 | $108.14 | $108.50 | $108.50 | 3,046 |
| 2023-04-21 | $108.86 | $108.86 | $108.05 | $108.36 | $108.36 | 4,060 |
| 2023-04-20 | $108.01 | $108.82 | $108.01 | $108.50 | $108.50 | 7,633 |
| 2023-04-19 | $108.65 | $109.06 | $108.45 | $108.93 | $108.93 | 22,793 |
| 2023-04-18 | $109.47 | $109.47 | $108.52 | $108.96 | $108.96 | 6,169 |
| 2023-04-17 | $108.55 | $109.04 | $108.55 | $109.04 | $109.04 | 12,602 |
| 2023-04-14 | $109.69 | $109.69 | $108.15 | $108.84 | $108.84 | 10,278 |
| 2023-04-13 | $107.98 | $109.20 | $107.93 | $109.04 | $109.04 | 5,417 |
| 2023-04-12 | $108.86 | $108.88 | $107.71 | $107.73 | $107.73 | 24,951 |
| 2023-04-11 | $107.93 | $108.63 | $107.93 | $108.25 | $108.25 | 11,661 |
| 2023-04-10 | $106.47 | $107.56 | $106.05 | $107.56 | $107.56 | 5,482 |
| 2023-04-06 | $106.57 | $106.82 | $106.24 | $106.65 | $106.65 | 4,117 |
| 2023-04-05 | $107.01 | $107.14 | $106.21 | $106.88 | $106.88 | 5,388 |
| 2023-04-04 | $108.73 | $108.73 | $106.81 | $107.24 | $107.24 | 17,542 |
| 2023-04-03 | $108.51 | $109.00 | $108.51 | $108.88 | $108.88 | 1,960 |
| 2023-03-31 | $107.61 | $108.34 | $107.32 | $108.33 | $108.33 | 25,346 |
| 2023-03-30 | $107.01 | $107.19 | $106.42 | $106.53 | $106.53 | 23,648 |
| 2023-03-29 | $106.18 | $106.52 | $106.08 | $106.52 | $106.52 | 6,300 |
| 2023-03-28 | $105.20 | $105.56 | $105.16 | $105.39 | $105.39 | 4,145 |
| 2023-03-27 | $105.41 | $105.60 | $104.79 | $105.17 | $105.17 | 5,622 |
| 2023-03-24 | $103.81 | $104.59 | $102.69 | $104.32 | $104.32 | 21,312 |
| 2023-03-23 | $105.32 | $105.49 | $103.43 | $104.08 | $104.08 | 14,375 |
| 2023-03-22 | $107.02 | $107.32 | $104.79 | $104.79 | $104.40 | 12,978 |
| 2023-03-21 | $106.94 | $107.00 | $106.45 | $107.00 | $106.59 | 4,653 |
| 2023-03-20 | $103.47 | $105.32 | $103.47 | $105.06 | $104.66 | 152,117 |
| 2023-03-17 | $103.89 | $103.89 | $103.42 | $103.64 | $103.25 | 20,475 |
| 2023-03-16 | $102.53 | $105.56 | $102.53 | $105.46 | $105.06 | 5,953 |
| 2023-03-15 | $103.27 | $103.47 | $102.36 | $103.33 | $102.94 | 6,936 |
| 2023-03-14 | $105.66 | $106.30 | $104.56 | $105.21 | $104.81 | 39,633 |
| 2023-03-13 | $104.15 | $105.00 | $103.37 | $103.75 | $103.36 | 37,137 |
| 2023-03-10 | $107.81 | $107.81 | $104.81 | $105.33 | $104.94 | 2,595 |
| 2023-03-09 | $110.17 | $110.47 | $107.72 | $107.72 | $107.32 | 7,643 |
| 2023-03-08 | $109.97 | $110.17 | $109.36 | $109.89 | $109.48 | 2,955 |
| 2023-03-07 | $111.19 | $111.19 | $109.88 | $109.88 | $109.46 | 2,536 |
| 2023-03-06 | $112.05 | $112.24 | $110.98 | $111.19 | $110.77 | 4,703 |
| 2023-03-03 | $111.32 | $112.36 | $111.25 | $112.23 | $111.81 | 6,752 |
| 2023-03-02 | $110.80 | $111.08 | $110.77 | $110.93 | $110.51 | 2,022 |
| 2023-03-01 | $110.23 | $110.55 | $110.07 | $110.31 | $109.89 | 2,421 |
| 2023-02-28 | $110.68 | $110.84 | $110.10 | $110.10 | $109.68 | 5,121 |
| 2023-02-27 | $110.28 | $110.52 | $110.02 | $110.14 | $109.72 | 3,501 |
| 2023-02-24 | $109.59 | $109.76 | $109.13 | $109.76 | $109.35 | 11,438 |
| 2023-02-23 | $111.03 | $111.18 | $109.81 | $111.02 | $110.60 | 2,609 |
| 2023-02-22 | $110.55 | $111.02 | $110.33 | $110.48 | $110.06 | 3,281 |
| 2023-02-21 | $112.32 | $112.32 | $110.48 | $110.52 | $110.10 | 6,959 |
| 2023-02-17 | $113.32 | $113.32 | $112.30 | $113.01 | $112.58 | 5,600 |
| 2023-02-16 | $113.54 | $114.52 | $113.34 | $113.54 | $113.12 | 63,342 |
| 2023-02-15 | $113.65 | $114.74 | $113.50 | $114.74 | $114.31 | 18,842 |
| 2023-02-14 | $114.79 | $114.79 | $113.19 | $114.37 | $113.94 | 3,637 |
| 2023-02-13 | $112.85 | $114.03 | $112.69 | $114.03 | $113.60 | 7,491 |
| 2023-02-10 | $112.21 | $112.83 | $112.21 | $112.83 | $112.40 | 2,704 |
| 2023-02-09 | $114.32 | $114.32 | $112.29 | $112.42 | $111.99 | 30,669 |
| 2023-02-08 | $114.45 | $114.45 | $113.35 | $113.41 | $112.98 | 6,343 |
| 2023-02-07 | $112.90 | $114.70 | $112.66 | $114.70 | $114.26 | 9,885 |
| 2023-02-06 | $114.84 | $115.50 | $113.13 | $113.34 | $112.91 | 13,434 |
| 2023-02-03 | $114.72 | $115.62 | $114.64 | $114.83 | $114.40 | 3,061 |
| 2023-02-02 | $114.61 | $115.19 | $114.30 | $115.07 | $114.64 | 15,058 |
| 2023-02-01 | $112.39 | $114.32 | $111.76 | $113.82 | $113.39 | 3,032 |
| 2023-01-31 | $111.31 | $112.59 | $111.31 | $112.59 | $112.17 | 13,744 |
| 2023-01-30 | $111.50 | $111.95 | $110.76 | $110.76 | $110.34 | 9,145 |
| 2023-01-27 | $111.89 | $111.97 | $111.82 | $111.95 | $111.53 | 1,551 |
| 2023-01-26 | $112.41 | $112.41 | $111.21 | $111.99 | $111.57 | 3,426 |
| 2023-01-25 | $110.65 | $111.14 | $109.35 | $111.14 | $110.72 | 16,421 |
| 2023-01-24 | $110.84 | $111.10 | $110.84 | $110.96 | $110.54 | 7,303 |
| 2023-01-23 | $110.61 | $111.16 | $110.61 | $111.16 | $110.74 | 8,897 |
| 2023-01-20 | $108.80 | $109.77 | $108.80 | $109.77 | $109.36 | 2,668 |
| 2023-01-19 | $107.86 | $108.40 | $107.29 | $107.87 | $107.46 | 7,906 |
| 2023-01-18 | $110.38 | $110.73 | $108.56 | $108.56 | $108.15 | 13,710 |
| 2023-01-17 | $110.12 | $110.41 | $109.93 | $109.93 | $109.52 | 27,962 |
| 2023-01-13 | $109.38 | $110.06 | $109.38 | $110.06 | $109.64 | 4,694 |
| 2023-01-12 | $108.95 | $109.69 | $108.84 | $109.56 | $109.14 | 24,483 |
| 2023-01-11 | $108.17 | $108.74 | $108.13 | $108.74 | $108.33 | 12,090 |
| 2023-01-10 | $106.95 | $107.57 | $106.71 | $107.57 | $107.16 | 11,615 |
| 2023-01-09 | $107.81 | $108.00 | $106.66 | $106.68 | $106.28 | 6,836 |
| 2023-01-06 | $105.35 | $106.81 | $105.35 | $106.74 | $106.74 | 26,016 |
| 2023-01-05 | $104.38 | $104.78 | $104.20 | $104.34 | $104.34 | 8,750 |
| 2023-01-04 | $104.97 | $105.89 | $104.83 | $105.23 | $105.23 | 7,251 |
| 2023-01-03 | $106.16 | $106.16 | $103.89 | $104.34 | $104.34 | 9,007 |
| 2022-12-30 | $104.69 | $104.94 | $104.13 | $104.85 | $104.85 | 7,787 |
| 2022-12-29 | $104.67 | $105.30 | $104.60 | $105.25 | $105.25 | 7,381 |
| 2022-12-28 | $105.00 | $105.62 | $103.22 | $103.31 | $103.31 | 4,654 |
| 2022-12-27 | $105.09 | $105.30 | $104.69 | $104.90 | $104.90 | 11,040 |
| 2022-12-23 | $105.07 | $105.27 | $104.67 | $105.23 | $105.23 | 7,824 |
| 2022-12-22 | $104.75 | $104.75 | $103.19 | $104.49 | $104.49 | 4,058 |
| 2022-12-21 | $106.44 | $106.55 | $106.40 | $106.52 | $106.04 | 8,615 |
| 2022-12-20 | $104.10 | $105.12 | $104.10 | $104.87 | $104.39 | 4,457 |
| 2022-12-19 | $105.33 | $105.33 | $104.09 | $104.45 | $104.45 | 9,434 |
| 2022-12-16 | $105.75 | $105.75 | $104.75 | $105.50 | $105.50 | 6,227 |
| 2022-12-15 | $107.02 | $107.02 | $106.02 | $106.35 | $106.35 | 4,559 |
| 2022-12-14 | $109.91 | $110.28 | $108.37 | $109.02 | $109.02 | 15,201 |
| 2022-12-13 | $111.49 | $111.49 | $109.29 | $109.53 | $109.53 | 3,037 |
| 2022-12-12 | $108.00 | $108.63 | $107.29 | $108.63 | $108.63 | 5,612 |
| 2022-12-09 | $108.16 | $108.34 | $107.33 | $107.33 | $107.33 | 8,165 |
| 2022-12-08 | $108.44 | $108.95 | $108.36 | $108.61 | $108.61 | 10,419 |
| 2022-12-07 | $107.57 | $108.32 | $107.57 | $108.03 | $108.03 | 7,701 |
| 2022-12-06 | $109.94 | $109.94 | $107.72 | $108.24 | $108.24 | 4,238 |
| 2022-12-05 | $110.88 | $110.88 | $109.16 | $109.56 | $109.56 | 5,543 |
| 2022-12-02 | $111.18 | $112.23 | $111.18 | $112.00 | $112.00 | 8,828 |
| 2022-12-01 | $112.01 | $112.46 | $111.83 | $111.95 | $111.95 | 7,260 |
| 2022-11-30 | $109.20 | $111.85 | $108.67 | $111.85 | $111.85 | 11,768 |
| 2022-11-29 | $109.19 | $109.38 | $109.18 | $109.27 | $109.27 | 2,037 |
| 2022-11-28 | $110.25 | $110.28 | $108.81 | $109.02 | $109.02 | 13,374 |
| 2022-11-25 | $110.70 | $111.07 | $110.70 | $110.79 | $110.79 | 4,005 |
| 2022-11-23 | $110.63 | $110.87 | $110.06 | $110.55 | $110.55 | 5,500 |
| 2022-11-22 | $109.80 | $110.42 | $109.46 | $110.42 | $110.42 | 6,005 |
| 2022-11-21 | $108.29 | $108.82 | $108.20 | $108.82 | $108.82 | 1,547 |
| 2022-11-18 | $109.07 | $109.33 | $108.91 | $109.21 | $109.21 | 7,702 |
| 2022-11-17 | $107.99 | $108.74 | $107.40 | $108.74 | $108.74 | 3,438 |
| 2022-11-16 | $109.71 | $109.90 | $109.19 | $109.23 | $109.23 | 6,574 |
| 2022-11-15 | $110.61 | $111.13 | $110.61 | $110.73 | $110.73 | 11,073 |
| 2022-11-14 | $110.19 | $110.86 | $109.26 | $109.26 | $109.26 | 4,305 |
| 2022-11-11 | $109.26 | $110.29 | $109.26 | $110.16 | $110.16 | 2,602 |
| 2022-11-10 | $107.93 | $109.27 | $107.48 | $109.27 | $109.27 | 5,948 |
| 2022-11-09 | $105.43 | $105.43 | $103.57 | $103.57 | $103.57 | 33,275 |
| 2022-11-08 | $106.37 | $107.05 | $105.94 | $106.10 | $106.10 | 20,763 |
| 2022-11-07 | $105.23 | $105.68 | $104.30 | $105.54 | $105.54 | 13,899 |
| 2022-11-04 | $103.96 | $104.77 | $102.73 | $104.13 | $104.13 | 8,408 |
| 2022-11-03 | $102.52 | $103.20 | $102.52 | $102.60 | $102.60 | 2,776 |
| 2022-11-02 | $106.00 | $107.03 | $103.42 | $103.42 | $103.42 | 10,856 |
| 2022-11-01 | $107.32 | $107.32 | $106.34 | $106.83 | $106.83 | 5,175 |
| 2022-10-31 | $106.14 | $106.47 | $106.10 | $106.10 | $106.10 | 10,464 |
| 2022-10-28 | $104.71 | $106.48 | $104.71 | $106.48 | $106.48 | 2,911 |
| 2022-10-27 | $105.40 | $105.40 | $104.15 | $104.15 | $104.15 | 7,504 |
| 2022-10-26 | $104.30 | $105.83 | $104.30 | $104.32 | $104.32 | 5,001 |
| 2022-10-25 | $102.22 | $104.15 | $102.22 | $104.15 | $104.15 | 3,427 |
| 2022-10-24 | $102.17 | $102.59 | $101.60 | $102.24 | $102.24 | 8,799 |
| 2022-10-21 | $98.83 | $101.18 | $98.83 | $101.16 | $101.16 | 47,537 |
| 2022-10-20 | $100.26 | $100.94 | $98.50 | $98.83 | $98.83 | 9,139 |
| 2022-10-19 | $100.48 | $100.48 | $99.07 | $99.69 | $99.69 | 4,371 |
| 2022-10-18 | $100.51 | $101.10 | $100.40 | $100.81 | $100.81 | 5,142 |
| 2022-10-17 | $99.92 | $100.12 | $99.75 | $99.96 | $99.96 | 11,843 |
| 2022-10-14 | $100.40 | $100.40 | $97.37 | $97.37 | $97.37 | 19,589 |
| 2022-10-13 | $96.38 | $100.36 | $96.28 | $99.93 | $99.93 | 13,143 |
| 2022-10-12 | $97.60 | $98.15 | $97.60 | $97.80 | $97.80 | 7,767 |
| 2022-10-11 | $97.01 | $98.65 | $97.01 | $97.77 | $97.77 | 12,024 |
| 2022-10-10 | $98.88 | $98.88 | $97.63 | $98.14 | $98.14 | 15,310 |
| 2022-10-07 | $99.40 | $99.40 | $98.29 | $98.42 | $98.42 | 13,979 |
| 2022-10-06 | $101.81 | $101.81 | $100.87 | $100.98 | $100.98 | 13,519 |
| 2022-10-05 | $100.73 | $101.92 | $100.03 | $101.29 | $101.29 | 12,705 |
| 2022-10-04 | $100.22 | $101.56 | $99.93 | $101.56 | $101.56 | 17,855 |
| 2022-10-03 | $96.64 | $98.62 | $96.64 | $98.11 | $98.11 | 25,715 |
| 2022-09-30 | $97.27 | $97.27 | $95.25 | $95.25 | $95.25 | 5,636 |
| 2022-09-29 | $96.35 | $96.35 | $95.48 | $96.30 | $96.30 | 29,938 |
| 2022-09-28 | $95.83 | $98.25 | $95.77 | $97.94 | $97.94 | 41,056 |
| 2022-09-27 | $95.52 | $96.56 | $94.69 | $95.15 | $95.15 | 19,446 |
| 2022-09-26 | $96.59 | $96.63 | $94.88 | $94.89 | $94.89 | 35,180 |
| 2022-09-23 | $96.80 | $96.80 | $95.00 | $95.89 | $95.89 | 72,362 |
| 2022-09-22 | $99.14 | $99.14 | $98.56 | $98.56 | $98.17 | 7,861 |
| 2022-09-21 | $102.19 | $102.21 | $100.00 | $100.00 | $99.60 | 12,288 |
| 2022-09-20 | $101.44 | $101.62 | $100.85 | $101.37 | $100.97 | 11,571 |
| 2022-09-19 | $100.66 | $102.77 | $100.66 | $102.68 | $102.27 | 16,370 |
| 2022-09-16 | $101.35 | $101.81 | $100.70 | $101.81 | $101.41 | 15,095 |
| 2022-09-15 | $103.97 | $103.97 | $102.78 | $102.78 | $102.78 | 6,079 |
| 2022-09-14 | $104.27 | $104.27 | $103.00 | $103.66 | $103.66 | 8,424 |
| 2022-09-13 | $105.66 | $105.66 | $103.42 | $103.50 | $103.50 | 2,843 |
| 2022-09-12 | $108.11 | $108.11 | $107.50 | $107.76 | $107.76 | 16,139 |
| 2022-09-09 | $106.18 | $107.05 | $106.18 | $106.98 | $106.98 | 5,565 |
| 2022-09-08 | $103.70 | $104.89 | $103.70 | $104.89 | $104.89 | 8,548 |
| 2022-09-07 | $102.46 | $103.95 | $102.13 | $103.88 | $103.88 | 5,901 |
| 2022-09-06 | $101.86 | $102.39 | $101.86 | $102.17 | $102.17 | 3,039 |
| 2022-09-02 | $105.00 | $105.00 | $102.53 | $102.86 | $102.86 | 3,887 |
| 2022-09-01 | $102.00 | $103.56 | $102.00 | $103.56 | $103.56 | 7,200 |
| 2022-08-31 | $104.90 | $104.99 | $104.43 | $104.43 | $104.43 | 3,207 |
| 2022-08-30 | $105.47 | $105.47 | $104.66 | $105.01 | $105.01 | 4,085 |
| 2022-08-29 | $105.85 | $107.29 | $105.85 | $106.49 | $106.49 | 6,166 |
| 2022-08-26 | $111.33 | $111.33 | $107.26 | $107.26 | $107.26 | 14,841 |
| 2022-08-25 | $109.92 | $110.74 | $109.58 | $110.74 | $110.74 | 7,402 |
| 2022-08-24 | $109.25 | $109.33 | $108.82 | $109.02 | $109.02 | 8,727 |
| 2022-08-23 | $109.32 | $109.52 | $108.89 | $108.89 | $108.89 | 4,711 |
| 2022-08-22 | $110.32 | $110.32 | $108.88 | $108.88 | $108.88 | 4,944 |
| 2022-08-19 | $111.02 | $111.25 | $111.02 | $111.17 | $111.17 | 2,360 |
| 2022-08-18 | $112.31 | $112.97 | $112.31 | $112.76 | $112.76 | 2,209 |
| 2022-08-17 | $112.61 | $112.61 | $111.52 | $111.98 | $111.98 | 3,569 |
| 2022-08-16 | $113.03 | $113.50 | $112.51 | $113.18 | $113.18 | 4,724 |
| 2022-08-15 | $111.89 | $112.83 | $111.55 | $112.72 | $112.72 | 2,984 |
| 2022-08-12 | $110.89 | $112.27 | $110.87 | $112.27 | $112.27 | 9,876 |
| 2022-08-11 | $110.52 | $111.81 | $110.52 | $110.69 | $110.69 | 5,653 |
| 2022-08-10 | $109.61 | $110.23 | $109.61 | $110.14 | $110.14 | 8,059 |
| 2022-08-09 | $107.98 | $107.98 | $107.47 | $107.47 | $107.47 | 665 |
| 2022-08-08 | $109.30 | $109.83 | $108.64 | $108.89 | $108.89 | 8,028 |
| 2022-08-05 | $107.24 | $108.39 | $107.12 | $108.39 | $108.39 | 3,807 |
| 2022-08-04 | $108.93 | $108.93 | $107.76 | $107.95 | $107.95 | 17,135 |
| 2022-08-03 | $108.15 | $108.76 | $108.15 | $108.76 | $108.76 | 3,187 |
| 2022-08-02 | $107.71 | $107.80 | $107.27 | $107.27 | $107.27 | 5,789 |
| 2022-08-01 | $107.45 | $108.39 | $107.15 | $108.10 | $108.10 | 9,899 |
| 2022-07-29 | $107.45 | $108.06 | $107.45 | $108.06 | $108.06 | 940 |
| 2022-07-28 | $106.48 | $107.05 | $105.01 | $106.98 | $106.98 | 3,156 |
| 2022-07-27 | $103.99 | $105.89 | $103.84 | $105.89 | $105.89 | 4,136 |
| 2022-07-26 | $103.52 | $103.55 | $102.94 | $103.17 | $103.17 | 4,050 |
| 2022-07-25 | $106.14 | $106.14 | $103.88 | $104.47 | $104.47 | 13,831 |
| 2022-07-22 | $105.11 | $105.15 | $104.00 | $104.00 | $104.00 | 2,220 |
| 2022-07-21 | $104.81 | $105.36 | $104.50 | $105.36 | $105.36 | 7,414 |
| 2022-07-20 | $104.61 | $104.84 | $103.99 | $104.76 | $104.76 | 65,319 |
| 2022-07-19 | $102.12 | $103.64 | $102.02 | $103.52 | $103.52 | 4,275 |
| 2022-07-18 | $101.94 | $102.09 | $100.33 | $100.33 | $100.33 | 13,487 |
| 2022-07-15 | $99.06 | $100.56 | $99.06 | $100.56 | $100.56 | 2,421 |
| 2022-07-14 | $97.17 | $98.40 | $96.83 | $98.40 | $98.40 | 5,585 |
| 2022-07-13 | $98.51 | $99.80 | $98.51 | $99.42 | $99.42 | 9,337 |
| 2022-07-12 | $100.39 | $100.66 | $99.39 | $99.46 | $99.46 | 22,006 |
| 2022-07-11 | $100.26 | $100.79 | $100.16 | $100.16 | $100.16 | 5,434 |
| 2022-07-08 | $101.47 | $101.79 | $100.80 | $101.54 | $101.54 | 7,151 |
| 2022-07-07 | $100.62 | $101.80 | $100.62 | $101.58 | $101.58 | 6,970 |
| 2022-07-06 | $100.31 | $100.31 | $99.12 | $99.46 | $99.46 | 4,995 |
| 2022-07-05 | $98.08 | $99.60 | $97.08 | $99.60 | $99.60 | 5,452 |
| 2022-07-01 | $98.03 | $99.18 | $98.03 | $99.11 | $99.11 | 3,828 |
| 2022-06-30 | $96.98 | $99.26 | $96.98 | $97.95 | $97.95 | 14,338 |
| 2022-06-29 | $99.29 | $99.29 | $98.69 | $98.99 | $98.99 | 33,926 |
| 2022-06-28 | $102.09 | $102.13 | $99.89 | $99.91 | $99.54 | 11,769 |
| 2022-06-27 | $101.76 | $102.48 | $101.76 | $101.90 | $101.52 | 8,315 |
| 2022-06-24 | $100.62 | $102.29 | $100.62 | $102.29 | $101.91 | 27,819 |
| 2022-06-23 | $98.39 | $98.94 | $97.52 | $98.90 | $98.53 | 13,185 |
| 2022-06-22 | $96.44 | $98.40 | $96.44 | $97.97 | $97.61 | 14,983 |
| 2022-06-21 | $98.42 | $98.52 | $97.74 | $98.17 | $97.81 | 5,907 |
| 2022-06-17 | $96.48 | $97.19 | $95.99 | $96.38 | $96.02 | 11,291 |
| 2022-06-16 | $96.88 | $96.88 | $95.00 | $95.56 | $95.20 | 13,371 |
| 2022-06-15 | $99.97 | $100.64 | $99.51 | $99.79 | $99.42 | 5,689 |
| 2022-06-14 | $99.32 | $99.32 | $97.97 | $98.56 | $98.20 | 25,255 |
| 2022-06-13 | $100.62 | $100.62 | $98.28 | $98.62 | $98.25 | 12,378 |
| 2022-06-10 | $104.61 | $104.61 | $102.94 | $103.04 | $102.66 | 22,078 |
| 2022-06-09 | $108.22 | $108.22 | $105.95 | $105.95 | $105.55 | 3,550 |
| 2022-06-08 | $108.51 | $108.55 | $108.07 | $108.22 | $107.82 | 5,494 |
| 2022-06-07 | $107.10 | $109.66 | $107.10 | $109.66 | $109.25 | 5,412 |
| 2022-06-06 | $109.73 | $109.73 | $108.45 | $108.54 | $108.14 | 2,696 |
| 2022-06-03 | $108.06 | $108.22 | $107.79 | $108.17 | $107.77 | 8,691 |
| 2022-06-02 | $108.70 | $109.43 | $108.70 | $109.43 | $109.03 | 5,282 |
| 2022-06-01 | $107.83 | $107.83 | $106.18 | $106.87 | $106.47 | 9,270 |
| 2022-05-31 | $107.84 | $108.17 | $107.39 | $107.78 | $107.38 | 4,913 |
| 2022-05-27 | $107.66 | $108.76 | $107.66 | $108.76 | $108.36 | 2,487 |
| 2022-05-26 | $105.09 | $106.71 | $105.09 | $106.29 | $105.89 | 5,765 |
| 2022-05-25 | $103.39 | $104.13 | $102.64 | $103.66 | $103.27 | 12,373 |
| 2022-05-24 | $104.17 | $104.17 | $100.61 | $101.88 | $101.50 | 13,617 |
| 2022-05-23 | $102.12 | $103.73 | $102.12 | $103.23 | $102.85 | 91,909 |
| 2022-05-20 | $102.50 | $102.50 | $99.76 | $101.90 | $101.52 | 32,553 |
| 2022-05-19 | $101.60 | $103.40 | $101.56 | $102.21 | $101.83 | 18,858 |
| 2022-05-18 | $105.59 | $105.59 | $102.08 | $102.09 | $101.71 | 7,586 |
| 2022-05-17 | $106.49 | $106.80 | $105.39 | $106.80 | $106.40 | 6,638 |
| 2022-05-16 | $104.70 | $104.95 | $103.87 | $104.31 | $103.92 | 7,700 |
| 2022-05-13 | $103.79 | $105.28 | $103.48 | $104.87 | $104.48 | 8,244 |
| 2022-05-12 | $100.39 | $102.54 | $100.36 | $102.01 | $101.63 | 29,995 |
| 2022-05-11 | $102.85 | $104.48 | $101.09 | $101.09 | $100.72 | 13,249 |
| 2022-05-10 | $105.34 | $105.34 | $101.79 | $103.17 | $102.79 | 27,096 |
| 2022-05-09 | $105.00 | $105.27 | $103.45 | $103.45 | $103.07 | 16,475 |
| 2022-05-06 | $105.56 | $107.34 | $105.52 | $106.36 | $105.97 | 13,149 |
| 2022-05-05 | $110.35 | $110.35 | $107.30 | $107.82 | $107.42 | 9,135 |
| 2022-05-04 | $108.71 | $112.38 | $108.71 | $112.31 | $111.89 | 3,498 |
| 2022-05-03 | $110.63 | $110.63 | $108.42 | $109.28 | $108.87 | 6,339 |
| 2022-05-02 | $107.87 | $108.47 | $106.18 | $108.47 | $108.07 | 23,007 |
| 2022-04-29 | $109.60 | $109.60 | $107.25 | $107.25 | $106.85 | 3,582 |
| 2022-04-28 | $108.46 | $111.22 | $108.14 | $110.65 | $110.24 | 7,975 |
| 2022-04-27 | $109.45 | $109.45 | $108.00 | $108.28 | $107.87 | 17,198 |
| 2022-04-26 | $110.53 | $110.53 | $108.52 | $108.52 | $108.12 | 5,246 |
| 2022-04-25 | $110.44 | $111.68 | $109.44 | $111.59 | $111.18 | 19,270 |
| 2022-04-22 | $113.99 | $113.99 | $110.67 | $110.67 | $110.26 | 5,663 |
| 2022-04-21 | $113.75 | $113.94 | $113.75 | $113.94 | $113.52 | 564 |
| 2022-04-20 | $118.22 | $118.22 | $116.15 | $116.15 | $115.72 | 5,111 |
| 2022-04-19 | $114.02 | $115.89 | $114.02 | $115.89 | $115.46 | 4,807 |
| 2022-04-18 | $113.33 | $113.95 | $113.23 | $113.36 | $112.94 | 3,678 |
| 2022-04-14 | $114.70 | $114.98 | $113.68 | $113.68 | $113.26 | 9,489 |
| 2022-04-13 | $112.75 | $114.96 | $112.75 | $114.87 | $114.44 | 2,875 |
| 2022-04-12 | $114.84 | $114.84 | $112.89 | $113.14 | $112.72 | 2,882 |
| 2022-04-11 | $114.14 | $114.14 | $113.10 | $113.10 | $112.68 | 4,034 |
| 2022-04-08 | $114.08 | $115.25 | $114.08 | $114.28 | $113.85 | 6,470 |
| 2022-04-07 | $114.11 | $114.70 | $112.97 | $114.42 | $113.99 | 3,251 |
| 2022-04-06 | $114.43 | $114.43 | $113.02 | $113.83 | $113.40 | 7,016 |
| 2022-04-05 | $116.07 | $116.07 | $115.00 | $115.03 | $114.61 | 4,544 |
| 2022-04-04 | $117.14 | $117.14 | $116.41 | $116.93 | $116.50 | 4,434 |
| 2022-04-01 | $117.09 | $117.09 | $115.64 | $116.54 | $116.11 | 6,527 |
| 2022-03-31 | $117.42 | $117.76 | $116.23 | $116.23 | $115.80 | 19,524 |
| 2022-03-30 | $119.50 | $119.50 | $117.77 | $117.86 | $117.42 | 34,729 |
| 2022-03-29 | $118.00 | $119.69 | $118.00 | $119.69 | $119.24 | 6,311 |
| 2022-03-28 | $117.28 | $117.28 | $115.85 | $117.12 | $116.69 | 7,600 |
| 2022-03-25 | $117.07 | $117.13 | $116.21 | $116.85 | $116.42 | 5,493 |
| 2022-03-24 | $116.30 | $116.70 | $115.53 | $116.70 | $116.27 | 3,966 |
| 2022-03-23 | $117.61 | $117.61 | $115.41 | $115.41 | $114.98 | 7,274 |
| 2022-03-22 | $116.58 | $117.98 | $116.58 | $117.64 | $117.20 | 4,611 |
| 2022-03-21 | $116.98 | $118.20 | $115.90 | $116.50 | $116.07 | 4,609 |
| 2022-03-18 | $116.42 | $117.63 | $116.09 | $117.63 | $116.92 | 7,313 |
| 2022-03-17 | $114.66 | $116.06 | $114.66 | $116.01 | $115.31 | 5,610 |
| 2022-03-16 | $112.77 | $114.58 | $112.21 | $114.53 | $113.84 | 6,149 |
| 2022-03-15 | $109.99 | $111.26 | $109.90 | $111.26 | $110.59 | 9,490 |
| 2022-03-14 | $110.98 | $110.98 | $109.14 | $109.43 | $108.76 | 5,579 |
| 2022-03-11 | $112.73 | $112.73 | $110.13 | $110.13 | $109.46 | 5,771 |
| 2022-03-10 | $111.04 | $111.76 | $110.55 | $111.76 | $111.09 | 6,547 |
| 2022-03-09 | $111.89 | $112.86 | $111.88 | $112.26 | $111.58 | 7,718 |
| 2022-03-08 | $109.53 | $111.28 | $108.94 | $109.39 | $108.73 | 9,742 |
| 2022-03-07 | $113.71 | $113.71 | $109.62 | $109.62 | $108.95 | 10,247 |
| 2022-03-04 | $113.69 | $113.79 | $112.85 | $113.35 | $112.67 | 3,134 |
| 2022-03-03 | $116.17 | $116.17 | $114.47 | $114.91 | $114.22 | 2,058 |
| 2022-03-02 | $114.91 | $116.37 | $114.51 | $116.08 | $115.38 | 11,741 |
| 2022-03-01 | $114.41 | $114.56 | $113.15 | $113.22 | $112.54 | 2,542 |
| 2022-02-28 | $114.42 | $115.42 | $114.22 | $115.42 | $114.73 | 22,815 |
| 2022-02-25 | $113.52 | $115.44 | $113.03 | $115.44 | $114.74 | 11,796 |
| 2022-02-24 | $107.60 | $112.80 | $107.60 | $112.80 | $112.11 | 18,554 |
| 2022-02-23 | $113.48 | $113.48 | $110.74 | $110.74 | $110.07 | 15,850 |
| 2022-02-22 | $113.75 | $114.23 | $112.07 | $112.60 | $111.92 | 42,579 |
| 2022-02-18 | $115.56 | $115.56 | $113.97 | $114.28 | $113.59 | 4,319 |
| 2022-02-17 | $116.49 | $116.49 | $114.77 | $114.83 | $114.14 | 28,126 |
| 2022-02-16 | $117.00 | $117.55 | $116.70 | $117.50 | $116.79 | 3,086 |
| 2022-02-15 | $116.46 | $117.33 | $116.46 | $117.33 | $116.62 | 6,333 |
| 2022-02-14 | $115.40 | $115.95 | $114.20 | $114.87 | $114.17 | 13,080 |
| 2022-02-11 | $117.12 | $118.18 | $115.20 | $115.53 | $114.83 | 8,159 |
| 2022-02-10 | $117.74 | $119.61 | $117.19 | $117.36 | $116.65 | 5,383 |
| 2022-02-09 | $118.24 | $119.19 | $118.24 | $119.17 | $118.45 | 10,154 |
| 2022-02-08 | $115.15 | $117.40 | $115.15 | $117.38 | $116.67 | 11,779 |
| 2022-02-07 | $116.25 | $116.35 | $115.37 | $115.37 | $114.68 | 23,452 |
| 2022-02-04 | $115.20 | $116.15 | $114.12 | $115.63 | $114.93 | 13,833 |
| 2022-02-03 | $116.06 | $116.86 | $115.17 | $115.27 | $114.57 | 7,246 |
| 2022-02-02 | $118.21 | $118.21 | $116.47 | $117.64 | $116.93 | 6,041 |
| 2022-02-01 | $117.17 | $117.54 | $116.15 | $117.54 | $116.83 | 4,556 |
| 2022-01-31 | $113.14 | $116.32 | $113.14 | $116.32 | $115.61 | 7,489 |
| 2022-01-28 | $111.93 | $113.37 | $110.27 | $113.37 | $112.69 | 13,293 |
| 2022-01-27 | $114.90 | $114.90 | $110.90 | $111.53 | $110.85 | 12,579 |
| 2022-01-26 | $116.00 | $116.38 | $112.00 | $112.91 | $112.23 | 16,565 |
| 2022-01-25 | $114.43 | $115.70 | $112.55 | $114.25 | $113.56 | 8,102 |
| 2022-01-24 | $111.99 | $116.12 | $110.61 | $115.94 | $115.23 | 40,985 |
| 2022-01-21 | $115.54 | $116.30 | $113.90 | $113.90 | $113.21 | 73,690 |
| 2022-01-20 | $118.62 | $119.64 | $115.54 | $115.54 | $114.84 | 13,678 |
| 2022-01-19 | $119.83 | $120.00 | $117.82 | $117.82 | $117.11 | 17,779 |
| 2022-01-18 | $120.82 | $120.82 | $119.29 | $119.29 | $118.57 | 17,199 |
| 2022-01-14 | $120.96 | $122.02 | $120.51 | $122.02 | $121.28 | 5,179 |
| 2022-01-13 | $124.15 | $124.27 | $122.32 | $122.32 | $121.58 | 6,429 |
| 2022-01-12 | $124.57 | $124.57 | $122.85 | $123.63 | $122.88 | 22,023 |
| 2022-01-11 | $122.91 | $123.64 | $121.72 | $123.60 | $122.85 | 9,082 |
| 2022-01-10 | $122.32 | $122.67 | $120.31 | $122.67 | $121.93 | 69,979 |
| 2022-01-07 | $123.86 | $124.44 | $122.88 | $122.88 | $122.14 | 7,548 |
| 2022-01-06 | $123.95 | $124.87 | $123.02 | $124.14 | $123.39 | 16,884 |
| 2022-01-05 | $126.75 | $126.96 | $123.75 | $123.75 | $123.00 | 61,902 |
| 2022-01-04 | $126.99 | $126.99 | $126.03 | $126.65 | $125.88 | 7,362 |
| 2022-01-03 | $126.80 | $126.99 | $125.84 | $126.31 | $125.55 | 16,167 |
| 2021-12-31 | $126.66 | $126.66 | $126.18 | $126.25 | $125.48 | 9,979 |
| 2021-12-30 | $127.20 | $127.42 | $126.43 | $126.43 | $125.67 | 13,169 |
| 2021-12-29 | $126.67 | $126.75 | $126.37 | $126.71 | $125.95 | 13,710 |
| 2021-12-28 | $127.14 | $127.17 | $126.10 | $126.30 | $125.54 | 40,925 |
| 2021-12-27 | $125.37 | $126.74 | $125.14 | $126.74 | $125.97 | 17,640 |
| 2021-12-23 | $124.93 | $125.46 | $124.80 | $125.11 | $123.96 | 84,858 |
| 2021-12-22 | $122.92 | $124.32 | $122.92 | $124.31 | $123.17 | 7,005 |
| 2021-12-21 | $124.69 | $127.62 | $121.49 | $123.30 | $122.16 | 46,414 |
| 2021-12-20 | $121.22 | $121.22 | $119.27 | $120.64 | $119.53 | 9,190 |
| 2021-12-17 | $122.05 | $122.97 | $122.05 | $122.39 | $121.27 | 3,895 |
| 2021-12-16 | $125.13 | $125.13 | $122.62 | $122.62 | $121.49 | 5,054 |
| 2021-12-15 | $122.60 | $124.35 | $121.46 | $124.12 | $122.97 | 4,999 |
| 2021-12-14 | $121.97 | $122.73 | $121.86 | $122.08 | $120.96 | 176,353 |
| 2021-12-13 | $123.71 | $123.96 | $122.55 | $122.95 | $121.82 | 7,045 |
| 2021-12-10 | $124.78 | $124.78 | $123.62 | $124.16 | $123.02 | 4,272 |
| 2021-12-09 | $125.05 | $125.05 | $123.89 | $123.89 | $122.76 | 4,051 |
| 2021-12-08 | $125.45 | $125.45 | $124.79 | $125.37 | $124.21 | 6,008 |
| 2021-12-07 | $124.33 | $125.60 | $124.29 | $124.88 | $123.73 | 6,119 |
| 2021-12-06 | $123.35 | $123.35 | $121.04 | $122.48 | $121.35 | 6,408 |
| 2021-12-03 | $123.66 | $123.66 | $120.45 | $121.16 | $120.05 | 11,899 |
| 2021-12-02 | $119.99 | $122.79 | $119.99 | $122.38 | $121.25 | 10,355 |
| 2021-12-01 | $124.49 | $124.49 | $120.46 | $120.46 | $119.36 | 5,236 |
| 2021-11-30 | $124.30 | $124.39 | $122.05 | $122.13 | $121.01 | 13,361 |
| 2021-11-29 | $126.42 | $126.42 | $124.53 | $125.31 | $124.16 | 3,162 |
| 2021-11-26 | $124.73 | $125.50 | $123.78 | $124.26 | $123.12 | 8,624 |
| 2021-11-24 | $126.68 | $127.44 | $126.50 | $127.41 | $126.24 | 6,207 |
| 2021-11-23 | $127.43 | $127.61 | $126.49 | $127.61 | $126.44 | 4,300 |
| 2021-11-22 | $128.81 | $129.00 | $127.80 | $127.80 | $126.63 | 6,532 |
| 2021-11-19 | $128.90 | $128.90 | $127.75 | $127.75 | $126.58 | 13,413 |
| 2021-11-18 | $129.07 | $129.07 | $128.14 | $128.66 | $127.48 | 4,220 |
| 2021-11-17 | $129.03 | $129.15 | $128.75 | $128.75 | $127.57 | 5,486 |
| 2021-11-16 | $129.39 | $129.94 | $129.39 | $129.73 | $128.54 | 3,208 |
| 2021-11-15 | $130.25 | $130.25 | $128.91 | $128.91 | $127.72 | 5,133 |
| 2021-11-12 | $129.05 | $129.24 | $128.60 | $129.13 | $127.95 | 82,122 |
| 2021-11-11 | $128.00 | $128.62 | $128.00 | $128.38 | $127.20 | 3,957 |
| 2021-11-10 | $128.87 | $128.89 | $127.25 | $127.59 | $126.42 | 4,916 |
| 2021-11-09 | $128.30 | $129.03 | $128.24 | $128.97 | $127.78 | 45,618 |
| 2021-11-08 | $128.84 | $128.91 | $128.56 | $128.81 | $127.63 | 3,177 |
| 2021-11-05 | $128.75 | $128.79 | $127.75 | $128.40 | $127.22 | 11,986 |
| 2021-11-04 | $127.99 | $128.13 | $127.51 | $127.80 | $126.62 | 4,033 |
| 2021-11-03 | $125.85 | $127.37 | $125.71 | $127.36 | $126.19 | 1,715 |
| 2021-11-02 | $125.03 | $125.57 | $125.03 | $125.50 | $124.35 | 3,536 |
| 2021-11-01 | $124.16 | $125.08 | $124.16 | $125.05 | $123.90 | 2,984 |
| 2021-10-29 | $122.40 | $123.69 | $122.40 | $123.69 | $122.55 | 4,183 |
| 2021-10-28 | $121.89 | $122.96 | $121.89 | $122.96 | $121.83 | 5,595 |
| 2021-10-27 | $121.90 | $122.17 | $121.21 | $121.21 | $120.10 | 2,263 |
| 2021-10-26 | $123.71 | $123.77 | $123.18 | $123.18 | $122.05 | 1,918 |
| 2021-10-25 | $123.80 | $124.07 | $123.80 | $123.85 | $122.71 | 9,374 |
| 2021-10-22 | $122.70 | $123.02 | $122.53 | $123.02 | $121.89 | 978 |
| 2021-10-21 | $122.57 | $123.09 | $122.57 | $123.09 | $121.96 | 5,828 |
| 2021-10-20 | $121.69 | $122.48 | $121.69 | $122.20 | $121.08 | 4,421 |
| 2021-10-19 | $121.57 | $121.75 | $121.31 | $121.59 | $120.47 | 4,722 |
| 2021-10-18 | $120.39 | $121.23 | $120.39 | $121.23 | $120.12 | 1,769 |
| 2021-10-15 | $121.21 | $121.21 | $120.56 | $120.56 | $119.45 | 1,015 |
| 2021-10-14 | $119.70 | $120.26 | $119.68 | $120.26 | $119.15 | 1,895 |
| 2021-10-13 | $118.08 | $118.59 | $118.08 | $118.38 | $117.29 | 734 |
| 2021-10-12 | $118.30 | $118.30 | $117.90 | $117.90 | $116.82 | 4,899 |
| 2021-10-11 | $119.20 | $119.20 | $117.79 | $117.79 | $116.71 | 1,203 |
| 2021-10-08 | $119.00 | $119.05 | $118.57 | $118.57 | $117.48 | 1,365 |
| 2021-10-07 | $118.00 | $119.64 | $118.00 | $119.07 | $117.97 | 2,717 |
| 2021-10-06 | $116.90 | $117.39 | $116.13 | $117.29 | $116.22 | 2,535 |
| 2021-10-05 | $118.02 | $118.49 | $117.70 | $117.70 | $116.62 | 8,964 |
| 2021-10-04 | $117.40 | $117.40 | $116.53 | $116.74 | $115.67 | 3,037 |
| 2021-10-01 | $117.27 | $118.45 | $117.27 | $117.97 | $116.89 | 9,919 |
| 2021-09-30 | $118.41 | $118.41 | $116.86 | $116.86 | $115.78 | 15,370 |
| 2021-09-29 | $120.73 | $120.73 | $118.51 | $118.51 | $117.42 | 2,172 |
| 2021-09-28 | $119.99 | $119.99 | $118.54 | $118.54 | $117.45 | 1,102 |
| 2021-09-27 | $120.72 | $121.46 | $120.72 | $121.11 | $119.99 | 867 |
| 2021-09-24 | $120.76 | $120.76 | $120.58 | $120.60 | $119.50 | 1,381 |
| 2021-09-23 | $120.98 | $121.39 | $120.90 | $121.09 | $119.70 | 2,673 |
| 2021-09-22 | $118.70 | $119.69 | $118.70 | $119.36 | $117.99 | 935 |
| 2021-09-21 | $119.03 | $119.03 | $117.61 | $118.00 | $116.65 | 2,804 |
| 2021-09-20 | $118.01 | $118.11 | $116.82 | $117.96 | $116.61 | 4,820 |
| 2021-09-17 | $120.00 | $120.16 | $119.71 | $120.16 | $118.79 | 8,907 |
| 2021-09-16 | $120.98 | $121.04 | $120.11 | $120.64 | $119.26 | 5,660 |
| 2021-09-15 | $120.07 | $120.67 | $119.70 | $120.64 | $119.26 | 1,803 |
| 2021-09-14 | $120.72 | $120.72 | $119.62 | $119.62 | $118.25 | 6,372 |
| 2021-09-13 | $120.47 | $120.65 | $120.37 | $120.65 | $119.27 | 3,856 |
| 2021-09-10 | $122.46 | $122.46 | $120.70 | $120.70 | $119.32 | 2,654 |
| 2021-09-09 | $121.87 | $122.13 | $121.50 | $121.50 | $120.11 | 1,843 |
| 2021-09-08 | $121.45 | $121.45 | $120.77 | $121.08 | $119.69 | 5,612 |
| 2021-09-07 | $122.59 | $122.59 | $121.81 | $121.81 | $120.42 | 7,398 |
| 2021-09-03 | $122.93 | $123.11 | $122.85 | $123.11 | $121.70 | 5,903 |
| 2021-09-02 | $123.67 | $123.67 | $123.33 | $123.33 | $121.92 | 4,289 |
| 2021-09-01 | $123.00 | $123.08 | $122.40 | $122.80 | $121.39 | 2,549 |
| 2021-08-31 | $123.00 | $123.00 | $122.55 | $122.75 | $121.35 | 6,690 |
| 2021-08-30 | $123.89 | $123.89 | $123.16 | $123.16 | $121.75 | 3,202 |
| 2021-08-27 | $122.93 | $123.43 | $122.91 | $123.27 | $121.86 | 3,234 |
| 2021-08-26 | $122.72 | $122.72 | $121.43 | $121.43 | $120.04 | 2,840 |
| 2021-08-25 | $122.50 | $122.76 | $122.36 | $122.36 | $120.96 | 1,445 |
| 2021-08-24 | $121.73 | $121.85 | $121.55 | $121.79 | $120.39 | 3,809 |
| 2021-08-23 | $121.09 | $121.29 | $120.84 | $121.18 | $119.79 | 5,192 |
| 2021-08-20 | $118.91 | $120.06 | $118.91 | $119.99 | $118.61 | 2,954 |
| 2021-08-19 | $118.01 | $119.00 | $117.92 | $118.50 | $117.15 | 1,900 |
| 2021-08-18 | $120.39 | $120.39 | $119.00 | $119.00 | $117.64 | 2,534 |
| 2021-08-17 | $120.53 | $120.63 | $119.35 | $120.09 | $118.72 | 5,289 |
| 2021-08-16 | $121.38 | $121.67 | $121.16 | $121.65 | $120.26 | 4,593 |
| 2021-08-13 | $121.94 | $121.94 | $121.59 | $121.65 | $120.26 | 4,655 |
| 2021-08-12 | $121.85 | $122.17 | $121.76 | $122.10 | $120.71 | 3,695 |
| 2021-08-11 | $122.00 | $122.30 | $121.48 | $122.30 | $120.90 | 5,383 |
| 2021-08-10 | $121.65 | $121.89 | $121.54 | $121.74 | $120.34 | 3,381 |
| 2021-08-09 | $121.71 | $121.71 | $121.02 | $121.08 | $119.69 | 5,159 |
| 2021-08-06 | $121.86 | $121.86 | $121.14 | $121.43 | $120.04 | 4,391 |
| 2021-08-05 | $120.51 | $120.94 | $120.51 | $120.94 | $119.55 | 1,576 |
| 2021-08-04 | $122.50 | $122.50 | $120.19 | $120.19 | $118.81 | 5,204 |
| 2021-08-03 | $120.58 | $121.11 | $119.75 | $121.11 | $119.72 | 4,581 |
| 2021-08-02 | $121.08 | $121.31 | $120.03 | $120.03 | $118.66 | 3,946 |
| 2021-07-30 | $120.32 | $120.42 | $120.24 | $120.24 | $118.86 | 2,386 |
| 2021-07-29 | $120.45 | $120.63 | $120.45 | $120.55 | $119.17 | 3,339 |
| 2021-07-28 | $118.65 | $119.32 | $118.22 | $119.19 | $117.82 | 2,840 |
| 2021-07-27 | $118.41 | $118.44 | $117.72 | $118.44 | $117.09 | 4,333 |
| 2021-07-26 | $119.41 | $119.41 | $119.17 | $119.30 | $117.93 | 6,127 |
| 2021-07-23 | $118.82 | $119.14 | $118.44 | $119.14 | $117.78 | 4,228 |
| 2021-07-22 | $117.50 | $117.94 | $117.50 | $117.94 | $116.59 | 3,148 |
| 2021-07-21 | $118.30 | $118.57 | $118.30 | $118.54 | $117.18 | 40,957 |
| 2021-07-20 | $115.88 | $117.57 | $115.88 | $117.49 | $116.15 | 3,550 |
| 2021-07-19 | $114.26 | $115.18 | $114.26 | $114.77 | $113.46 | 5,354 |
| 2021-07-16 | $116.82 | $116.82 | $116.28 | $116.28 | $114.95 | 938 |
| 2021-07-15 | $117.49 | $117.73 | $117.25 | $117.35 | $116.01 | 3,005 |
| 2021-07-14 | $119.44 | $119.44 | $117.81 | $117.81 | $116.47 | 3,482 |
| 2021-07-13 | $119.48 | $119.48 | $118.33 | $118.33 | $116.97 | 5,090 |
| 2021-07-12 | $118.94 | $119.61 | $118.94 | $119.61 | $118.25 | 41,003 |
| 2021-07-09 | $118.73 | $119.38 | $118.73 | $119.38 | $118.02 | 3,467 |
| 2021-07-08 | $116.68 | $117.66 | $116.05 | $116.98 | $115.64 | 2,566 |
| 2021-07-07 | $118.55 | $118.55 | $118.30 | $118.37 | $117.02 | 3,761 |
| 2021-07-06 | $119.75 | $119.75 | $117.75 | $118.42 | $117.06 | 5,002 |
| 2021-07-02 | $120.40 | $120.40 | $119.33 | $119.43 | $118.07 | 2,264 |
| 2021-07-01 | $119.19 | $119.75 | $119.15 | $119.54 | $118.17 | 6,220 |
| 2021-06-30 | $118.73 | $119.01 | $118.69 | $118.91 | $117.55 | 1,612 |
| 2021-06-29 | $118.98 | $118.98 | $118.67 | $118.81 | $117.45 | 2,414 |
| 2021-06-28 | $119.34 | $119.34 | $118.60 | $118.96 | $117.30 | 2,810 |
| 2021-06-25 | $119.28 | $119.56 | $119.28 | $119.30 | $117.63 | 2,897 |
| 2021-06-24 | $118.40 | $118.65 | $117.88 | $118.65 | $116.99 | 1,196 |
| 2021-06-23 | $117.30 | $117.77 | $117.30 | $117.41 | $115.77 | 34,669 |
| 2021-06-22 | $116.89 | $117.35 | $116.89 | $117.31 | $115.67 | 1,820 |
| 2021-06-21 | $116.75 | $116.79 | $116.75 | $116.79 | $115.16 | 968 |
| 2021-06-18 | $115.62 | $115.73 | $114.58 | $114.66 | $113.06 | 3,501 |
| 2021-06-17 | $116.90 | $116.90 | $115.91 | $116.64 | $115.01 | 3,246 |
| 2021-06-16 | $117.82 | $117.82 | $117.56 | $117.60 | $115.96 | 1,136 |
| 2021-06-15 | $118.18 | $118.22 | $118.14 | $118.18 | $116.53 | 987 |
| 2021-06-14 | $118.43 | $118.43 | $118.14 | $118.38 | $116.72 | 1,171 |
| 2021-06-11 | $118.49 | $118.92 | $118.49 | $118.92 | $117.26 | 1,498 |
| 2021-06-10 | $118.50 | $118.50 | $117.95 | $118.16 | $116.51 | 1,444 |
| 2021-06-09 | $118.64 | $118.70 | $118.17 | $118.17 | $116.52 | 999 |
| 2021-06-08 | $118.07 | $118.92 | $118.07 | $118.87 | $117.21 | 2,370 |
| 2021-06-07 | $117.84 | $118.07 | $117.83 | $118.07 | $116.42 | 873 |
| 2021-06-04 | $117.35 | $117.81 | $117.35 | $117.81 | $116.16 | 1,331 |
| 2021-06-03 | $117.27 | $117.27 | $117.12 | $117.12 | $115.48 | 1,034 |
| 2021-06-02 | $117.76 | $117.87 | $117.50 | $117.66 | $116.02 | 65,580 |
| 2021-06-01 | $117.89 | $117.89 | $117.77 | $117.89 | $116.24 | 1,424 |
| 2021-05-28 | $118.14 | $118.14 | $117.40 | $117.44 | $115.80 | 1,448 |
| 2021-05-27 | $117.47 | $117.70 | $117.42 | $117.54 | $115.90 | 1,475 |
| 2021-05-26 | $116.00 | $116.81 | $116.00 | $116.81 | $115.18 | 1,727 |
| 2021-05-25 | $116.65 | $116.65 | $115.61 | $115.61 | $114.00 | 944 |
| 2021-05-24 | $116.69 | $116.69 | $116.26 | $116.33 | $114.70 | 2,496 |
| 2021-05-21 | $116.44 | $116.49 | $115.81 | $115.81 | $114.19 | 1,612 |
| 2021-05-20 | $115.04 | $115.70 | $115.04 | $115.62 | $114.01 | 1,884 |
| 2021-05-19 | $113.67 | $114.70 | $113.15 | $114.70 | $113.10 | 2,703 |
| 2021-05-18 | $116.32 | $116.35 | $115.31 | $115.31 | $113.70 | 564 |
| 2021-05-17 | $115.97 | $116.17 | $115.65 | $116.13 | $114.51 | 3,288 |
| 2021-05-14 | $115.10 | $116.40 | $115.10 | $116.40 | $114.77 | 2,832 |
| 2021-05-13 | $113.89 | $114.29 | $113.89 | $114.29 | $112.69 | 3,165 |
| 2021-05-12 | $114.49 | $114.49 | $112.25 | $112.25 | $110.69 | 2,575 |
| 2021-05-11 | $114.21 | $115.61 | $114.21 | $115.36 | $113.75 | 2,351 |
| 2021-05-10 | $118.22 | $118.22 | $116.50 | $116.52 | $114.89 | 31,521 |
| 2021-05-07 | $116.82 | $117.90 | $116.82 | $117.90 | $116.25 | 3,726 |
| 2021-05-06 | $116.28 | $116.60 | $115.64 | $116.60 | $114.97 | 1,726 |
| 2021-05-05 | $116.09 | $116.18 | $115.89 | $115.89 | $114.27 | 3,188 |
| 2021-05-04 | $116.26 | $116.26 | $115.16 | $115.93 | $114.31 | 2,250 |
| 2021-05-03 | $116.75 | $116.85 | $116.23 | $116.50 | $114.88 | 2,739 |
| 2021-04-30 | $116.50 | $116.50 | $115.70 | $115.70 | $114.08 | 2,200 |
| 2021-04-29 | $116.96 | $116.97 | $116.87 | $116.97 | $115.33 | 704 |
| 2021-04-28 | $116.59 | $116.84 | $116.56 | $116.56 | $114.93 | 5,101 |
| 2021-04-27 | $116.63 | $116.97 | $116.63 | $116.93 | $115.29 | 809 |
| 2021-04-26 | $117.12 | $117.18 | $116.80 | $116.86 | $115.22 | 2,208 |
| 2021-04-23 | $116.46 | $116.81 | $116.46 | $116.78 | $115.15 | 1,728 |
| 2021-04-22 | $116.21 | $116.21 | $115.07 | $115.07 | $113.46 | 1,076 |
| 2021-04-21 | $115.44 | $115.60 | $115.40 | $115.60 | $113.99 | 718 |
| 2021-04-20 | $115.00 | $115.00 | $113.54 | $114.03 | $112.44 | 6,190 |
| 2021-04-19 | $115.95 | $116.19 | $115.26 | $115.33 | $113.72 | 4,667 |
| 2021-04-16 | $116.25 | $116.70 | $116.23 | $116.54 | $114.92 | 2,301 |
| 2021-04-15 | $116.21 | $116.21 | $115.40 | $115.85 | $114.23 | 3,904 |
| 2021-04-14 | $115.30 | $115.80 | $115.02 | $115.02 | $113.42 | 1,926 |
| 2021-04-13 | $114.82 | $115.10 | $114.51 | $114.99 | $113.38 | 4,378 |
| 2021-04-12 | $115.12 | $115.42 | $114.79 | $115.33 | $113.71 | 7,789 |
| 2021-04-09 | $114.62 | $115.12 | $114.50 | $115.12 | $113.51 | 3,130 |
| 2021-04-08 | $113.95 | $114.40 | $113.95 | $114.40 | $112.81 | 1,194 |
| 2021-04-07 | $115.03 | $115.03 | $113.67 | $113.67 | $112.08 | 5,741 |
| 2021-04-06 | $114.85 | $114.99 | $114.50 | $114.50 | $112.90 | 3,558 |
| 2021-04-05 | $114.50 | $114.68 | $114.20 | $114.68 | $113.08 | 3,359 |
| 2021-04-01 | $112.96 | $113.38 | $112.73 | $113.32 | $111.74 | 5,198 |
| 2021-03-31 | $112.31 | $112.41 | $112.19 | $112.19 | $110.62 | 1,281 |
| 2021-03-30 | $111.33 | $111.85 | $111.15 | $111.47 | $109.91 | 1,371 |
| 2021-03-29 | $112.50 | $112.50 | $111.12 | $111.12 | $109.57 | 3,203 |
| 2021-03-26 | $110.31 | $112.35 | $110.31 | $112.35 | $110.79 | 969 |
| 2021-03-25 | $108.25 | $110.11 | $108.25 | $110.11 | $108.57 | 853 |
| 2021-03-24 | $110.62 | $110.62 | $108.52 | $108.52 | $107.01 | 1,222 |
| 2021-03-23 | $110.94 | $110.94 | $109.50 | $109.77 | $108.23 | 2,875 |
| 2021-03-22 | $112.54 | $112.54 | $111.78 | $111.98 | $110.42 | 3,792 |
| 2021-03-19 | $111.93 | $112.72 | $111.93 | $112.72 | $110.88 | 1,442 |
| 2021-03-18 | $114.26 | $114.26 | $112.21 | $112.21 | $110.38 | 1,862 |
| 2021-03-17 | $113.69 | $113.69 | $113.69 | $113.69 | $111.84 | 190 |
| 2021-03-16 | $114.38 | $114.38 | $113.31 | $113.39 | $111.54 | 2,079 |
| 2021-03-15 | $113.61 | $114.25 | $113.56 | $114.25 | $112.39 | 2,457 |
| 2021-03-12 | $113.23 | $113.65 | $112.95 | $113.65 | $111.80 | 1,827 |
| 2021-03-11 | $112.75 | $113.05 | $112.75 | $113.02 | $111.18 | 3,533 |
| 2021-03-10 | $111.39 | $111.60 | $111.39 | $111.58 | $109.76 | 645 |
| 2021-03-09 | $110.94 | $111.07 | $110.40 | $110.40 | $108.60 | 2,796 |
| 2021-03-08 | $108.65 | $110.35 | $108.65 | $109.35 | $107.57 | 1,451 |
| 2021-03-05 | $106.99 | $108.64 | $105.25 | $108.64 | $106.87 | 1,576 |
| 2021-03-04 | $107.35 | $107.56 | $105.21 | $106.00 | $104.28 | 1,435 |
| 2021-03-03 | $109.77 | $109.77 | $108.54 | $108.54 | $106.78 | 10,333 |
| 2021-03-02 | $110.65 | $110.65 | $109.32 | $109.32 | $107.54 | 705 |
| 2021-03-01 | $109.58 | $110.60 | $109.58 | $110.52 | $108.73 | 3,050 |
| 2021-02-26 | $107.72 | $107.72 | $107.63 | $107.63 | $105.88 | 860 |
| 2021-02-25 | $110.00 | $110.00 | $107.96 | $107.96 | $106.20 | 1,376 |
| 2021-02-24 | $109.35 | $110.72 | $108.91 | $110.72 | $108.92 | 2,668 |
| 2021-02-23 | $107.56 | $108.97 | $107.51 | $108.97 | $107.19 | 2,445 |
| 2021-02-22 | $109.01 | $109.63 | $109.01 | $109.16 | $107.38 | 703 |
| 2021-02-19 | $109.64 | $109.94 | $109.41 | $109.44 | $107.66 | 1,306 |
| 2021-02-18 | $108.60 | $108.68 | $108.30 | $108.68 | $106.91 | 888 |
| 2021-02-17 | $109.50 | $109.50 | $109.50 | $109.50 | $107.72 | 389 |
| 2021-02-16 | $110.91 | $110.91 | $110.06 | $110.07 | $108.28 | 2,299 |
| 2021-02-12 | $109.93 | $110.22 | $109.79 | $110.22 | $108.43 | 1,933 |
| 2021-02-11 | $110.04 | $110.04 | $109.99 | $109.99 | $108.20 | 1,970 |
| 2021-02-10 | $110.20 | $110.58 | $109.45 | $109.60 | $107.82 | 965 |
| 2021-02-09 | $109.48 | $110.12 | $109.48 | $109.93 | $108.14 | 2,624 |
| 2021-02-08 | $108.67 | $109.44 | $108.67 | $109.36 | $107.58 | 30,886 |
| 2021-02-05 | $107.22 | $107.26 | $106.94 | $107.26 | $105.52 | 5,822 |
| 2021-02-04 | $106.05 | $106.23 | $106.05 | $106.23 | $104.50 | 2,180 |
| 2021-02-03 | $104.82 | $104.82 | $104.16 | $104.61 | $102.90 | 2,149 |
| 2021-02-02 | $104.74 | $104.76 | $104.70 | $104.70 | $103.00 | 437 |
| 2021-02-01 | $102.60 | $103.52 | $102.60 | $103.52 | $101.84 | 9,118 |
| 2021-01-29 | $103.26 | $103.26 | $101.53 | $101.85 | $100.20 | 1,234 |
| 2021-01-28 | $103.53 | $103.53 | $103.53 | $103.53 | $101.84 | 533 |
| 2021-01-27 | $103.23 | $103.76 | $103.00 | $103.24 | $101.56 | 2,650 |
| 2021-01-26 | $106.18 | $106.18 | $105.37 | $105.39 | $103.67 | 1,800 |
| 2021-01-25 | $105.56 | $106.40 | $105.05 | $105.52 | $103.80 | 1,853 |
| 2021-01-22 | $105.00 | $105.49 | $105.00 | $105.49 | $103.77 | 333 |
| 2021-01-21 | $105.42 | $105.58 | $105.22 | $105.42 | $103.71 | 3,155 |
| 2021-01-20 | $105.31 | $105.85 | $105.31 | $105.79 | $104.06 | 1,292 |
| 2021-01-19 | $105.13 | $105.13 | $105.13 | $105.13 | $103.42 | 251 |
| 2021-01-15 | $104.45 | $104.73 | $104.33 | $104.33 | $102.63 | 811 |
| 2021-01-14 | $105.54 | $105.84 | $105.39 | $105.39 | $103.67 | 1,466 |
| 2021-01-13 | $104.61 | $104.85 | $104.47 | $104.47 | $102.77 | 1,723 |
| 2021-01-12 | $104.94 | $105.23 | $104.94 | $105.23 | $103.52 | 1,727 |
| 2021-01-11 | $104.00 | $104.21 | $104.00 | $104.15 | $102.46 | 1,065 |
| 2021-01-08 | $104.45 | $104.45 | $103.61 | $103.88 | $102.19 | 1,805 |
| 2021-01-07 | $103.99 | $104.09 | $103.99 | $104.09 | $102.39 | 270 |
| 2021-01-06 | $101.45 | $102.91 | $101.45 | $102.64 | $100.97 | 1,661 |
| 2021-01-05 | $98.21 | $100.01 | $98.21 | $99.91 | $98.28 | 25,149 |
| 2021-01-04 | $98.46 | $98.57 | $97.88 | $98.57 | $96.96 | 3,144 |
| 2020-12-31 | $99.35 | $99.69 | $98.98 | $99.69 | $98.07 | 680 |
| 2020-12-30 | $99.35 | $99.39 | $99.21 | $99.39 | $97.77 | 1,722 |
| 2020-12-29 | $98.90 | $98.90 | $98.67 | $98.67 | $97.06 | 522 |
| 2020-12-28 | $100.01 | $100.05 | $99.70 | $99.70 | $98.08 | 15,439 |
| 2020-12-24 | $99.35 | $99.45 | $99.27 | $99.45 | $97.83 | 1,158 |
| 2020-12-23 | $100.06 | $100.24 | $99.96 | $99.96 | $97.90 | 2,565 |
| 2020-12-22 | $98.91 | $99.40 | $98.91 | $99.34 | $97.29 | 682 |
| 2020-12-21 | $98.67 | $99.10 | $98.65 | $99.04 | $96.99 | 2,458 |
| 2020-12-18 | $99.55 | $99.56 | $99.27 | $99.56 | $97.51 | 919 |
| 2020-12-17 | $99.33 | $99.57 | $99.33 | $99.57 | $97.51 | 599 |
| 2020-12-16 | $98.60 | $99.06 | $98.60 | $98.86 | $96.82 | 867 |
| 2020-12-15 | $97.55 | $98.85 | $97.55 | $98.80 | $96.76 | 1,567 |
| 2020-12-14 | $98.39 | $98.39 | $97.13 | $97.13 | $95.12 | 463 |
| 2020-12-11 | $97.62 | $97.62 | $97.12 | $97.25 | $95.24 | 13,536 |
| 2020-12-10 | $97.72 | $97.86 | $97.72 | $97.78 | $95.77 | 757 |
| 2020-12-09 | $97.62 | $97.62 | $97.62 | $97.62 | $95.60 | 140 |
| 2020-12-08 | $97.65 | $98.02 | $97.65 | $98.02 | $96.00 | 1,696 |
| 2020-12-07 | $97.86 | $97.86 | $97.33 | $97.45 | $95.44 | 2,273 |
| 2020-12-04 | $97.71 | $97.71 | $97.71 | $97.71 | $95.69 | 526 |
| 2020-12-03 | $95.99 | $95.99 | $95.99 | $95.99 | $94.01 | 127 |
| 2020-12-02 | $95.70 | $95.74 | $95.65 | $95.65 | $93.68 | 862 |
| 2020-12-01 | $95.46 | $95.61 | $95.46 | $95.61 | $93.63 | 821 |
| 2020-11-30 | $94.94 | $94.98 | $93.72 | $93.72 | $91.79 | 2,984 |
| 2020-11-27 | $95.75 | $95.75 | $95.75 | $95.75 | $93.77 | 215 |
| 2020-11-25 | $95.55 | $95.55 | $95.42 | $95.42 | $93.45 | 362 |
| 2020-11-24 | $95.41 | $95.89 | $95.41 | $95.89 | $93.91 | 2,550 |
| 2020-11-23 | $94.11 | $94.28 | $94.11 | $94.28 | $92.34 | 244 |
| 2020-11-20 | $93.16 | $93.29 | $93.16 | $93.19 | $91.27 | 1,336 |
| 2020-11-19 | $93.01 | $93.42 | $92.76 | $93.36 | $91.43 | 678 |
| 2020-11-18 | $93.58 | $93.58 | $92.92 | $92.92 | $91.00 | 269 |
| 2020-11-17 | $92.70 | $93.74 | $92.70 | $93.74 | $91.80 | 294 |
| 2020-11-16 | $93.29 | $93.69 | $93.29 | $93.67 | $91.74 | 1,767 |
| 2020-11-13 | $92.11 | $92.12 | $91.89 | $91.89 | $89.99 | 327 |
| 2020-11-12 | $90.91 | $90.91 | $90.13 | $90.13 | $88.27 | 325 |
| 2020-11-11 | $91.41 | $91.41 | $91.41 | $91.41 | $89.53 | 90 |
| 2020-11-10 | $91.15 | $91.15 | $91.15 | $91.15 | $89.26 | 226 |
| 2020-11-09 | $92.00 | $92.14 | $90.81 | $90.81 | $88.93 | 832 |
| 2020-11-06 | $89.12 | $89.12 | $88.90 | $88.91 | $87.08 | 848 |
| 2020-11-05 | $88.70 | $89.22 | $88.66 | $89.11 | $87.27 | 1,576 |
| 2020-11-04 | $87.70 | $87.70 | $87.04 | $87.10 | $85.30 | 608 |
| 2020-11-03 | $86.46 | $86.78 | $86.35 | $86.78 | $84.99 | 593 |
| 2020-11-02 | $84.49 | $84.73 | $84.42 | $84.56 | $82.81 | 2,197 |
| 2020-10-30 | $83.26 | $83.26 | $82.47 | $82.91 | $81.19 | 2,198 |
| 2020-10-29 | $84.24 | $84.24 | $84.24 | $84.24 | $82.50 | 110 |
| 2020-10-28 | $84.73 | $84.73 | $83.52 | $83.52 | $81.80 | 1,392 |
| 2020-10-27 | $85.99 | $86.01 | $85.99 | $86.01 | $84.23 | 456 |
| 2020-10-26 | $86.32 | $86.67 | $86.32 | $86.67 | $84.88 | 1,042 |
| 2020-10-23 | $88.22 | $88.56 | $87.92 | $88.47 | $86.64 | 2,019 |
| 2020-10-22 | $88.01 | $88.01 | $87.95 | $87.95 | $86.14 | 185 |
| 2020-10-21 | $87.43 | $87.45 | $87.29 | $87.29 | $85.48 | 662 |
| 2020-10-20 | $87.65 | $88.20 | $87.65 | $87.70 | $85.89 | 405 |
| 2020-10-19 | $89.08 | $89.08 | $87.23 | $87.23 | $85.43 | 4,545 |
| 2020-10-16 | $88.91 | $88.91 | $88.41 | $88.41 | $86.59 | 241 |
| 2020-10-15 | $86.70 | $88.48 | $86.70 | $88.48 | $86.65 | 452 |
| 2020-10-14 | $88.13 | $88.13 | $88.13 | $88.13 | $86.31 | 24 |
| 2020-10-13 | $88.50 | $88.61 | $88.50 | $88.61 | $86.78 | 319 |
| 2020-10-12 | $89.11 | $89.11 | $89.11 | $89.11 | $87.27 | 217 |
| 2020-10-09 | $88.24 | $88.28 | $88.16 | $88.26 | $86.44 | 1,109 |
| 2020-10-08 | $87.60 | $87.70 | $87.60 | $87.70 | $85.89 | 245 |
| 2020-10-07 | $86.77 | $86.88 | $86.77 | $86.86 | $85.06 | 1,068 |
| 2020-10-06 | $86.25 | $86.25 | $85.24 | $85.24 | $83.48 | 1,160 |
| 2020-10-05 | $85.30 | $85.74 | $85.30 | $85.72 | $83.95 | 1,287 |
| 2020-10-02 | $81.89 | $83.91 | $81.89 | $83.91 | $82.18 | 1,439 |
| 2020-10-01 | $83.72 | $83.72 | $83.45 | $83.59 | $81.87 | 479 |
| 2020-09-30 | $83.85 | $83.85 | $83.10 | $83.10 | $81.39 | 274 |
| 2020-09-29 | $82.66 | $82.66 | $82.55 | $82.55 | $80.85 | 239 |
| 2020-09-28 | $82.78 | $82.78 | $82.78 | $82.78 | $81.07 | 17 |
| 2020-09-25 | $79.26 | $81.00 | $79.26 | $81.00 | $79.33 | 410 |
| 2020-09-24 | $80.08 | $80.52 | $79.82 | $79.98 | $78.33 | 1,948 |
| 2020-09-23 | $81.26 | $81.26 | $79.94 | $79.94 | $78.29 | 1,219 |
| 2020-09-22 | $81.37 | $81.64 | $81.37 | $81.64 | $79.96 | 510 |
| 2020-09-21 | $80.51 | $81.07 | $80.38 | $81.07 | $79.40 | 709 |
| 2020-09-18 | $83.40 | $83.50 | $83.35 | $83.35 | $81.34 | 749 |
| 2020-09-17 | $84.00 | $84.00 | $83.97 | $83.97 | $81.95 | 966 |
| 2020-09-16 | $85.39 | $85.39 | $84.49 | $84.49 | $82.46 | 1,090 |
| 2020-09-15 | $85.20 | $85.20 | $84.36 | $84.36 | $82.33 | 662 |
| 2020-09-14 | $84.02 | $84.29 | $84.02 | $84.29 | $82.26 | 831 |
| 2020-09-11 | $82.80 | $83.03 | $82.80 | $82.87 | $80.88 | 1,343 |
| 2020-09-10 | $82.97 | $83.02 | $82.88 | $83.02 | $81.03 | 1,027 |
| 2020-09-09 | $84.13 | $84.50 | $84.13 | $84.18 | $82.16 | 2,422 |
| 2020-09-08 | $84.51 | $84.51 | $82.99 | $82.99 | $80.99 | 1,565 |
| 2020-09-04 | $85.99 | $85.99 | $83.88 | $85.06 | $83.02 | 1,388 |
| 2020-09-03 | $85.93 | $85.93 | $85.58 | $85.58 | $83.53 | 890 |
| 2020-09-02 | $87.66 | $88.50 | $87.66 | $88.50 | $86.37 | 711 |
| 2020-09-01 | $86.56 | $87.13 | $86.56 | $87.13 | $85.04 | 2,677 |
| 2020-08-31 | $86.46 | $86.46 | $86.40 | $86.40 | $84.33 | 1,440 |
| 2020-08-28 | $86.52 | $86.93 | $86.52 | $86.93 | $84.84 | 2,281 |
| 2020-08-27 | $86.56 | $86.70 | $86.10 | $86.40 | $84.32 | 1,498 |
| 2020-08-26 | $86.22 | $86.25 | $86.22 | $86.24 | $84.17 | 1,993 |
| 2020-08-25 | $85.77 | $86.22 | $85.77 | $86.22 | $84.15 | 2,374 |
| 2020-08-24 | $85.90 | $86.14 | $85.90 | $86.14 | $84.07 | 635 |
| 2020-08-21 | $84.88 | $85.07 | $84.88 | $85.07 | $83.03 | 210 |
| 2020-08-20 | $85.28 | $85.36 | $85.25 | $85.25 | $83.20 | 1,047 |
| 2020-08-19 | $85.84 | $85.84 | $85.56 | $85.56 | $83.50 | 2,659 |
| 2020-08-18 | $85.50 | $85.68 | $85.49 | $85.49 | $83.44 | 15,776 |
| 2020-08-17 | $86.11 | $86.13 | $86.11 | $86.13 | $84.06 | 717 |
| 2020-08-14 | $85.87 | $85.99 | $85.87 | $85.99 | $83.92 | 171 |
| 2020-08-13 | $85.75 | $86.19 | $85.75 | $86.00 | $83.93 | 990 |
| 2020-08-12 | $86.29 | $86.34 | $86.29 | $86.34 | $84.27 | 497 |
| 2020-08-11 | $86.70 | $86.70 | $85.59 | $85.59 | $83.53 | 377 |
| 2020-08-10 | $85.04 | $85.74 | $85.04 | $85.65 | $83.59 | 539 |
| 2020-08-07 | $84.53 | $84.96 | $84.53 | $84.96 | $82.92 | 437 |
| 2020-08-06 | $83.70 | $83.99 | $83.70 | $83.99 | $81.98 | 736 |
| 2020-08-05 | $84.04 | $84.21 | $84.04 | $84.21 | $82.18 | 506 |
| 2020-08-04 | $82.70 | $83.03 | $82.70 | $83.03 | $81.03 | 445 |
| 2020-08-03 | $82.20 | $82.73 | $82.18 | $82.73 | $80.74 | 2,471 |
| 2020-07-31 | $81.70 | $81.70 | $81.70 | $81.70 | $79.74 | 166 |
| 2020-07-30 | $81.93 | $82.09 | $81.93 | $82.06 | $80.09 | 956 |
| 2020-07-29 | $81.05 | $82.56 | $81.05 | $82.38 | $80.40 | 2,464 |
| 2020-07-28 | $81.40 | $81.40 | $80.92 | $80.92 | $78.98 | 773 |
| 2020-07-27 | $81.63 | $81.63 | $81.63 | $81.63 | $79.67 | 195 |
| 2020-07-24 | $80.82 | $80.82 | $80.82 | $80.82 | $78.88 | 225 |
| 2020-07-23 | $81.42 | $82.28 | $81.42 | $81.51 | $79.55 | 2,322 |
| 2020-07-22 | $81.52 | $81.69 | $81.52 | $81.69 | $79.73 | 946 |
| 2020-07-21 | $80.95 | $81.70 | $80.95 | $81.44 | $79.48 | 1,727 |
| 2020-07-20 | $80.29 | $80.51 | $80.29 | $80.51 | $78.57 | 200 |
| 2020-07-17 | $80.63 | $80.63 | $80.60 | $80.60 | $78.66 | 400 |
| 2020-07-16 | $80.56 | $80.62 | $80.38 | $80.51 | $78.58 | 844 |
| 2020-07-15 | $80.13 | $80.81 | $80.13 | $80.81 | $78.87 | 400 |
| 2020-07-14 | $78.15 | $78.72 | $78.15 | $78.72 | $76.83 | 500 |
| 2020-07-13 | $79.12 | $79.18 | $77.75 | $77.75 | $75.88 | 2,184 |
| 2020-07-10 | $77.54 | $78.33 | $77.54 | $78.33 | $76.45 | 700 |
| 2020-07-09 | $77.39 | $77.39 | $77.21 | $77.21 | $75.36 | 1,500 |
| 2020-07-08 | $78.49 | $78.49 | $77.68 | $78.26 | $76.38 | 601 |
| 2020-07-07 | $78.61 | $78.66 | $77.96 | $77.96 | $76.08 | 860 |
| 2020-07-06 | $79.39 | $79.39 | $79.20 | $79.26 | $77.36 | 1,600 |
| 2020-07-02 | $79.10 | $79.10 | $78.15 | $78.15 | $76.27 | 879 |
| 2020-07-01 | $78.07 | $78.07 | $77.71 | $77.71 | $75.85 | 1,700 |
| 2020-06-30 | $78.00 | $78.53 | $78.00 | $78.53 | $76.64 | 200 |
| 2020-06-29 | $76.26 | $77.21 | $76.26 | $77.13 | $75.27 | 787 |
| 2020-06-26 | $76.07 | $76.07 | $75.70 | $75.70 | $73.62 | 500 |
| 2020-06-25 | $76.19 | $77.41 | $76.19 | $77.41 | $75.29 | 1,379 |
| 2020-06-24 | $76.24 | $76.43 | $76.24 | $76.35 | $74.26 | 300 |
| 2020-06-23 | $79.19 | $79.34 | $78.94 | $78.94 | $76.78 | 1,100 |
| 2020-06-22 | $78.12 | $78.56 | $78.12 | $78.56 | $76.41 | 1,473 |
| 2020-06-19 | $78.26 | $78.29 | $78.26 | $78.29 | $76.15 | 300 |
| 2020-06-18 | $78.46 | $78.46 | $78.46 | $78.46 | $76.31 | 52 |
| 2020-06-17 | $80.23 | $80.23 | $78.80 | $78.80 | $76.64 | 1,417 |
| 2020-06-16 | $80.95 | $80.95 | $78.65 | $79.51 | $77.34 | 1,536 |
| 2020-06-15 | $75.90 | $77.87 | $75.90 | $77.87 | $75.74 | 600 |
| 2020-06-12 | $77.92 | $77.92 | $76.71 | $76.98 | $74.88 | 1,000 |
| 2020-06-11 | $75.76 | $75.76 | $75.76 | $75.76 | $73.68 | 188 |
| 2020-06-10 | $81.78 | $81.85 | $81.48 | $81.48 | $79.25 | 1,000 |
| 2020-06-09 | $83.38 | $83.51 | $83.33 | $83.33 | $81.04 | 1,100 |
| 2020-06-08 | $84.59 | $84.83 | $84.59 | $84.83 | $82.51 | 2,800 |
| 2020-06-05 | $83.75 | $83.75 | $83.44 | $83.56 | $81.27 | 2,100 |
| 2020-06-04 | $80.56 | $80.56 | $80.56 | $80.56 | $78.36 | 235 |
| 2020-06-03 | $80.43 | $80.50 | $80.20 | $80.35 | $78.15 | 1,400 |
| 2020-06-02 | $77.60 | $78.13 | $77.60 | $78.13 | $75.99 | 1,202 |
| 2020-06-01 | $76.82 | $78.00 | $76.82 | $77.54 | $75.41 | 1,909 |
| 2020-05-29 | $76.53 | $76.99 | $76.02 | $76.99 | $74.88 | 1,957 |
| 2020-05-28 | $78.72 | $78.72 | $77.06 | $77.06 | $74.95 | 5,371 |
| 2020-05-27 | $76.70 | $78.18 | $76.70 | $78.18 | $76.04 | 85,550 |
| 2020-05-26 | $76.07 | $76.45 | $75.84 | $75.84 | $73.76 | 8,113 |
| 2020-05-22 | $73.22 | $73.46 | $73.22 | $73.46 | $71.45 | 700 |
| 2020-05-21 | $73.87 | $73.95 | $73.51 | $73.51 | $71.49 | 3,183 |
| 2020-05-20 | $74.19 | $74.19 | $73.70 | $73.70 | $71.68 | 600 |
| 2020-05-19 | $73.09 | $73.18 | $72.16 | $72.16 | $70.19 | 4,473 |
| 2020-05-18 | $72.50 | $73.36 | $72.50 | $73.21 | $71.20 | 1,500 |
| 2020-05-15 | $68.96 | $69.53 | $68.78 | $69.31 | $67.41 | 1,200 |
| 2020-05-14 | $66.00 | $68.72 | $66.00 | $68.72 | $66.84 | 3,842 |
| 2020-05-13 | $69.38 | $69.38 | $67.64 | $68.01 | $66.15 | 1,300 |
| 2020-05-12 | $71.84 | $71.84 | $70.22 | $70.22 | $68.30 | 1,100 |
| 2020-05-11 | $72.88 | $72.92 | $72.56 | $72.56 | $70.58 | 1,000 |
| 2020-05-08 | $72.68 | $72.98 | $72.65 | $72.98 | $70.98 | 4,600 |
| 2020-05-07 | $71.07 | $71.07 | $70.89 | $70.89 | $68.95 | 569 |
| 2020-05-06 | $70.25 | $70.25 | $69.88 | $69.88 | $67.97 | 2,400 |
| 2020-05-05 | $71.50 | $71.50 | $70.22 | $70.47 | $68.54 | 5,900 |
| 2020-05-04 | $69.88 | $70.00 | $69.58 | $70.00 | $68.08 | 2,600 |
| 2020-05-01 | $70.71 | $70.71 | $69.78 | $69.92 | $68.00 | 3,900 |
| 2020-04-30 | $74.76 | $74.76 | $72.65 | $72.76 | $70.77 | 1,527 |
| 2020-04-29 | $73.73 | $75.01 | $73.73 | $74.68 | $72.63 | 2,800 |
| 2020-04-28 | $71.60 | $72.13 | $71.60 | $71.65 | $69.69 | 1,974 |
| 2020-04-27 | $68.85 | $70.91 | $68.52 | $70.81 | $68.87 | 7,183 |
| 2020-04-24 | $68.67 | $68.71 | $68.49 | $68.49 | $66.62 | 2,100 |
| 2020-04-23 | $68.39 | $68.39 | $67.51 | $67.51 | $65.66 | 2,700 |
| 2020-04-22 | $67.00 | $67.23 | $66.76 | $67.14 | $65.31 | 5,900 |
| 2020-04-21 | $66.02 | $66.64 | $65.91 | $65.92 | $64.12 | 5,335 |
| 2020-04-20 | $67.58 | $67.94 | $67.58 | $67.92 | $66.06 | 617 |
| 2020-04-17 | $68.46 | $68.90 | $67.95 | $68.90 | $67.01 | 2,695 |
| 2020-04-16 | $65.86 | $66.36 | $65.62 | $66.36 | $64.55 | 2,700 |
| 2020-04-15 | $66.26 | $66.88 | $66.26 | $66.45 | $64.63 | 2,700 |
| 2020-04-14 | $69.00 | $69.01 | $68.67 | $68.96 | $67.08 | 6,000 |
| 2020-04-13 | $68.92 | $68.92 | $67.61 | $67.61 | $65.76 | 1,192 |
| 2020-04-09 | $69.32 | $69.52 | $68.53 | $69.18 | $67.28 | 3,600 |
| 2020-04-08 | $65.55 | $67.32 | $65.29 | $67.32 | $65.48 | 13,200 |
| 2020-04-07 | $66.10 | $66.33 | $64.63 | $64.82 | $63.05 | 5,400 |
| 2020-04-06 | $62.65 | $64.30 | $62.60 | $64.30 | $62.54 | 4,100 |
| 2020-04-03 | $60.33 | $60.33 | $59.00 | $59.55 | $57.92 | 3,500 |
| 2020-04-02 | $61.26 | $61.96 | $59.86 | $61.06 | $59.39 | 22,203 |
| 2020-04-01 | $61.41 | $61.41 | $59.84 | $60.08 | $58.43 | 4,489 |
| 2020-03-31 | $64.15 | $64.65 | $63.17 | $63.56 | $61.82 | 12,309 |
| 2020-03-30 | $63.01 | $64.33 | $62.71 | $64.33 | $62.57 | 8,438 |
| 2020-03-27 | $62.83 | $64.36 | $62.52 | $62.78 | $61.06 | 6,741 |
| 2020-03-26 | $62.47 | $65.28 | $62.47 | $65.28 | $63.50 | 29,046 |
| 2020-03-25 | $60.32 | $63.42 | $60.32 | $61.53 | $59.85 | 8,428 |
| 2020-03-24 | $57.54 | $60.21 | $57.54 | $60.21 | $58.56 | 10,000 |
| 2020-03-23 | $56.02 | $57.00 | $54.07 | $55.04 | $53.53 | 6,015 |
| 2020-03-20 | $59.94 | $60.33 | $56.70 | $56.70 | $54.92 | 35,450 |
| 2020-03-19 | $57.26 | $60.32 | $56.99 | $59.25 | $57.39 | 22,237 |
| 2020-03-18 | $59.26 | $59.87 | $55.89 | $57.20 | $55.40 | 22,083 |
| 2020-03-17 | $59.31 | $62.35 | $59.31 | $61.99 | $60.05 | 21,415 |
| 2020-03-16 | $59.72 | $62.35 | $59.50 | $59.50 | $57.63 | 12,000 |
| 2020-03-13 | $64.70 | $65.84 | $61.62 | $65.84 | $63.78 | 15,703 |
| 2020-03-12 | $63.97 | $63.97 | $61.43 | $61.43 | $59.50 | 9,592 |
| 2020-03-11 | $69.25 | $69.25 | $67.16 | $68.17 | $66.03 | 5,800 |
| 2020-03-10 | $70.50 | $71.71 | $69.20 | $71.71 | $69.46 | 3,694 |
| 2020-03-09 | $71.00 | $71.28 | $69.00 | $69.38 | $67.20 | 2,600 |
| 2020-03-06 | $74.03 | $75.62 | $74.03 | $75.62 | $73.25 | 3,318 |
| 2020-03-05 | $77.56 | $78.13 | $76.83 | $76.83 | $74.42 | 900 |
| 2020-03-04 | $78.03 | $79.66 | $78.03 | $79.66 | $77.16 | 767 |
| 2020-03-03 | $77.40 | $77.40 | $76.94 | $76.94 | $74.53 | 1,100 |
| 2020-03-02 | $76.86 | $78.87 | $76.02 | $78.87 | $76.40 | 2,025 |
| 2020-02-28 | $74.78 | $76.53 | $74.78 | $75.57 | $73.20 | 3,408 |
| 2020-02-27 | $77.99 | $80.07 | $77.49 | $77.49 | $75.05 | 3,233 |
| 2020-02-26 | $81.65 | $81.92 | $80.22 | $80.22 | $77.70 | 1,961 |
| 2020-02-25 | $82.79 | $82.79 | $80.68 | $80.92 | $78.38 | 2,200 |
| 2020-02-24 | $84.09 | $84.09 | $83.68 | $83.77 | $81.14 | 800 |
| 2020-02-21 | $86.62 | $86.73 | $86.52 | $86.61 | $83.89 | 800 |
| 2020-02-20 | $87.69 | $88.00 | $87.69 | $87.69 | $84.94 | 73,600 |
| 2020-02-19 | $87.56 | $87.71 | $87.56 | $87.71 | $84.96 | 100 |
| 2020-02-18 | $87.30 | $87.30 | $86.86 | $87.03 | $84.30 | 1,633 |
| 2020-02-14 | $87.59 | $87.59 | $87.43 | $87.43 | $84.68 | 812 |
| 2020-02-13 | $86.95 | $87.55 | $86.95 | $87.45 | $84.71 | 2,243 |
| 2020-02-12 | $87.19 | $87.47 | $87.17 | $87.47 | $84.73 | 600 |
| 2020-02-11 | $86.91 | $86.91 | $86.73 | $86.75 | $84.03 | 5,200 |
| 2020-02-10 | $85.69 | $86.14 | $85.69 | $86.14 | $83.43 | 451 |
| 2020-02-07 | $85.96 | $85.96 | $85.91 | $85.91 | $83.22 | 200 |
| 2020-02-06 | $86.95 | $86.95 | $86.95 | $86.95 | $84.22 | 199 |
| 2020-02-05 | $86.97 | $86.97 | $86.93 | $86.93 | $84.20 | 735 |
| 2020-02-04 | $85.59 | $85.59 | $85.49 | $85.49 | $82.81 | 300 |
| 2020-02-03 | $84.65 | $84.65 | $84.10 | $84.10 | $81.46 | 300 |
| 2020-01-31 | $84.92 | $84.92 | $83.36 | $83.48 | $80.86 | 7,300 |
| 2020-01-30 | $84.93 | $85.51 | $84.51 | $85.51 | $82.83 | 2,611 |
| 2020-01-29 | $86.05 | $86.05 | $85.53 | $85.53 | $82.84 | 200 |
| 2020-01-28 | $85.91 | $86.07 | $85.87 | $86.01 | $83.31 | 7,400 |
| 2020-01-27 | $84.90 | $85.30 | $84.90 | $85.16 | $82.48 | 2,032 |
| 2020-01-24 | $87.76 | $87.76 | $86.18 | $86.51 | $83.79 | 1,494 |
| 2020-01-23 | $87.66 | $87.66 | $87.64 | $87.64 | $84.89 | 400 |
| 2020-01-22 | $88.09 | $88.09 | $87.70 | $87.70 | $84.95 | 1,029 |
| 2020-01-21 | $87.92 | $87.94 | $87.64 | $87.64 | $84.89 | 755 |
| 2020-01-17 | $88.38 | $88.38 | $88.13 | $88.26 | $85.49 | 2,608 |
| 2020-01-16 | $88.12 | $88.30 | $88.09 | $88.30 | $85.52 | 800 |
| 2020-01-15 | $87.31 | $87.57 | $87.31 | $87.34 | $84.60 | 2,163 |
| 2020-01-14 | $87.37 | $87.37 | $87.34 | $87.34 | $84.60 | 1,000 |
| 2020-01-13 | $86.82 | $87.19 | $86.82 | $87.19 | $84.45 | 600 |
| 2020-01-10 | $86.97 | $86.97 | $86.56 | $86.56 | $83.85 | 986 |
| 2020-01-09 | $86.95 | $87.04 | $86.85 | $86.90 | $84.17 | 3,700 |
| 2020-01-08 | $86.83 | $86.92 | $86.61 | $86.61 | $83.89 | 900 |
| 2020-01-07 | $86.33 | $86.33 | $86.33 | $86.33 | $83.62 | 143 |
| 2020-01-06 | $85.80 | $86.37 | $85.80 | $86.37 | $83.66 | 648 |
| 2020-01-03 | $86.00 | $86.39 | $86.00 | $86.37 | $83.66 | 1,107 |
| 2020-01-02 | $86.54 | $86.85 | $86.42 | $86.85 | $84.13 | 900 |
| 2019-12-31 | $86.51 | $86.60 | $86.49 | $86.55 | $83.83 | 1,300 |
| 2019-12-30 | $86.39 | $86.39 | $86.19 | $86.34 | $83.63 | 400 |
| 2019-12-27 | $87.04 | $87.04 | $86.65 | $86.65 | $83.93 | 1,685 |
| 2019-12-26 | $86.94 | $86.94 | $86.72 | $86.86 | $84.14 | 3,161 |
| 2019-12-24 | $86.79 | $86.79 | $86.74 | $86.74 | $84.01 | 200 |
| 2019-12-23 | $86.75 | $86.75 | $86.67 | $86.67 | $83.95 | 600 |
| 2019-12-20 | $86.75 | $86.75 | $86.75 | $86.75 | $84.03 | 92 |
| 2019-12-19 | $86.60 | $86.68 | $86.60 | $86.68 | $83.61 | 1,200 |
| 2019-12-18 | $86.48 | $86.48 | $86.48 | $86.48 | $83.42 | 19 |
| 2019-12-17 | $86.32 | $86.35 | $86.32 | $86.35 | $83.29 | 500 |
| 2019-12-16 | $86.31 | $86.47 | $86.09 | $86.09 | $83.03 | 900 |
| 2019-12-13 | $85.84 | $85.84 | $85.45 | $85.46 | $82.43 | 325 |
| 2019-12-12 | $85.14 | $85.84 | $85.14 | $85.84 | $82.80 | 900 |
| 2019-12-11 | $84.70 | $84.70 | $84.66 | $84.66 | $81.66 | 100 |
| 2019-12-10 | $84.39 | $84.39 | $84.39 | $84.39 | $81.40 | 84 |
| 2019-12-09 | $84.68 | $84.68 | $84.49 | $84.49 | $81.49 | 701 |
| 2019-12-06 | $84.78 | $84.78 | $84.71 | $84.71 | $81.70 | 300 |
| 2019-12-05 | $83.62 | $83.73 | $83.62 | $83.71 | $80.74 | 500 |
| 2019-12-04 | $83.64 | $83.64 | $83.58 | $83.58 | $80.62 | 1,400 |
| 2019-12-03 | $82.50 | $82.85 | $82.50 | $82.85 | $79.91 | 261 |
| 2019-12-02 | $84.59 | $84.59 | $83.42 | $83.42 | $80.46 | 1,683 |
| 2019-11-29 | $84.47 | $84.55 | $84.21 | $84.21 | $81.23 | 4,600 |
| 2019-11-27 | $84.56 | $84.73 | $84.56 | $84.68 | $81.68 | 2,900 |
| 2019-11-26 | $84.42 | $84.42 | $84.33 | $84.33 | $81.34 | 800 |
| 2019-11-25 | $83.89 | $84.20 | $83.89 | $84.20 | $81.21 | 200 |
| 2019-11-22 | $82.88 | $83.03 | $82.88 | $83.03 | $80.09 | 659 |
| 2019-11-21 | $82.84 | $82.84 | $82.74 | $82.74 | $79.81 | 1,600 |
| 2019-11-20 | $83.00 | $83.01 | $82.66 | $83.01 | $80.07 | 700 |
| 2019-11-19 | $83.73 | $83.73 | $83.39 | $83.39 | $80.44 | 1,332 |
| 2019-11-18 | $83.30 | $83.36 | $83.30 | $83.30 | $80.35 | 500 |
| 2019-11-15 | $83.35 | $83.55 | $83.35 | $83.50 | $80.54 | 1,780 |
| 2019-11-14 | $82.88 | $83.12 | $82.88 | $83.12 | $80.17 | 566 |
| 2019-11-13 | $83.01 | $83.06 | $82.99 | $82.99 | $80.05 | 1,200 |
| 2019-11-12 | $83.44 | $83.46 | $83.08 | $83.23 | $80.28 | 1,747 |
| 2019-11-11 | $83.06 | $83.06 | $83.06 | $83.06 | $80.12 | 82 |
| 2019-11-08 | $83.17 | $83.17 | $83.17 | $83.17 | $80.23 | 81 |
| 2019-11-07 | $83.12 | $83.12 | $82.95 | $82.95 | $80.01 | 389 |
| 2019-11-06 | $82.69 | $82.69 | $82.69 | $82.69 | $79.76 | 23 |
| 2019-11-05 | $82.89 | $83.06 | $82.89 | $82.94 | $80.00 | 1,339 |
| 2019-11-04 | $82.69 | $82.82 | $82.69 | $82.77 | $79.84 | 514 |
| 2019-11-01 | $82.12 | $82.18 | $82.12 | $82.18 | $79.27 | 200 |
| 2019-10-31 | $81.14 | $81.14 | $81.04 | $81.04 | $78.17 | 800 |
| 2019-10-30 | $81.50 | $81.77 | $81.32 | $81.77 | $78.87 | 2,900 |
| 2019-10-29 | $82.00 | $82.04 | $81.88 | $81.88 | $78.97 | 1,400 |
| 2019-10-28 | $81.78 | $81.81 | $81.74 | $81.74 | $78.84 | 1,100 |
| 2019-10-25 | $81.26 | $81.26 | $81.16 | $81.16 | $78.29 | 100 |
| 2019-10-24 | $80.30 | $80.59 | $80.26 | $80.59 | $77.74 | 318 |
| 2019-10-23 | $80.47 | $80.47 | $80.41 | $80.41 | $77.56 | 180 |
| 2019-10-22 | $80.61 | $80.61 | $80.46 | $80.46 | $77.61 | 158 |
| 2019-10-21 | $80.40 | $80.42 | $80.37 | $80.37 | $77.52 | 300 |
| 2019-10-18 | $79.90 | $80.07 | $79.85 | $79.85 | $77.02 | 746 |
| 2019-10-17 | $80.25 | $80.25 | $80.00 | $80.15 | $77.31 | 2,000 |
| 2019-10-16 | $79.58 | $79.63 | $79.56 | $79.56 | $76.74 | 300 |
| 2019-10-15 | $79.69 | $79.69 | $79.69 | $79.69 | $76.86 | 42 |
| 2019-10-14 | $78.90 | $78.90 | $78.90 | $78.90 | $76.10 | 23 |
| 2019-10-11 | $78.63 | $79.62 | $78.63 | $79.16 | $76.35 | 1,193 |
| 2019-10-10 | $78.04 | $78.04 | $77.76 | $77.76 | $75.01 | 200 |
| 2019-10-09 | $77.14 | $77.57 | $77.14 | $77.39 | $74.64 | 400 |
| 2019-10-08 | $77.03 | $77.45 | $76.82 | $76.82 | $74.09 | 600 |
| 2019-10-07 | $78.32 | $78.32 | $78.25 | $78.25 | $75.48 | 400 |
| 2019-10-04 | $77.65 | $78.45 | $77.65 | $78.45 | $75.67 | 172 |
| 2019-10-03 | $77.06 | $77.45 | $76.76 | $77.45 | $74.71 | 1,070 |
| 2019-10-02 | $77.15 | $77.15 | $77.07 | $77.07 | $74.34 | 500 |
| 2019-10-01 | $78.75 | $78.75 | $78.36 | $78.36 | $75.59 | 500 |
| 2019-09-30 | $79.45 | $79.72 | $79.45 | $79.61 | $76.79 | 900 |
| 2019-09-27 | $79.74 | $79.90 | $79.16 | $79.16 | $76.36 | 763 |
| 2019-09-26 | $80.26 | $80.26 | $79.55 | $79.64 | $76.82 | 2,008 |
| 2019-09-25 | $79.78 | $80.29 | $79.68 | $80.20 | $77.36 | 900 |
| 2019-09-24 | $80.50 | $80.50 | $79.39 | $79.40 | $76.59 | 780 |
| 2019-09-23 | $80.13 | $80.36 | $80.06 | $80.36 | $77.51 | 500 |
| 2019-09-20 | $80.09 | $80.32 | $80.09 | $80.32 | $77.47 | 200 |
| 2019-09-19 | $80.95 | $80.95 | $80.59 | $80.59 | $77.73 | 1,400 |
| 2019-09-18 | $80.84 | $80.84 | $80.84 | $80.84 | $77.97 | 208 |
| 2019-09-17 | $81.06 | $81.12 | $81.06 | $81.12 | $78.24 | 200 |
| 2019-09-16 | $81.13 | $81.25 | $81.13 | $81.25 | $78.37 | 428 |
| 2019-09-13 | $81.72 | $81.72 | $81.63 | $81.63 | $78.51 | 300 |
| 2019-09-12 | $81.25 | $81.51 | $81.25 | $81.51 | $78.39 | 373 |
| 2019-09-11 | $80.74 | $81.44 | $80.74 | $81.44 | $78.32 | 3,744 |
| 2019-09-10 | $80.16 | $80.35 | $80.16 | $80.35 | $77.27 | 200 |
| 2019-09-09 | $79.89 | $79.91 | $79.89 | $79.91 | $76.86 | 500 |
| 2019-09-06 | $79.51 | $79.51 | $79.32 | $79.32 | $76.28 | 182 |
| 2019-09-05 | $78.71 | $79.54 | $78.71 | $79.39 | $76.36 | 568 |
| 2019-09-04 | $77.74 | $77.74 | $77.74 | $77.74 | $74.77 | 150 |
| 2019-09-03 | $77.59 | $77.59 | $76.96 | $76.96 | $74.01 | 200 |
| 2019-08-30 | $78.63 | $78.63 | $77.80 | $77.99 | $75.01 | 1,427 |
| 2019-08-29 | $77.55 | $77.99 | $77.55 | $77.99 | $75.00 | 6,185 |
| 2019-08-28 | $76.22 | $76.89 | $76.22 | $76.84 | $73.90 | 604 |
| 2019-08-27 | $76.60 | $76.60 | $76.11 | $76.12 | $73.20 | 929 |
| 2019-08-26 | $76.39 | $76.59 | $76.39 | $76.52 | $73.59 | 2,195 |
| 2019-08-23 | $76.46 | $76.46 | $75.66 | $75.66 | $72.77 | 168 |
| 2019-08-22 | $78.21 | $78.23 | $78.21 | $78.23 | $75.24 | 210 |
| 2019-08-21 | $78.21 | $78.21 | $78.21 | $78.21 | $75.22 | 6 |
| 2019-08-20 | $77.60 | $77.60 | $77.43 | $77.43 | $74.47 | 1,611 |
| 2019-08-19 | $78.05 | $78.05 | $78.05 | $78.05 | $75.07 | 231 |
| 2019-08-16 | $76.83 | $76.99 | $76.83 | $76.99 | $74.05 | 378 |
| 2019-08-15 | $75.62 | $75.67 | $75.30 | $75.56 | $72.67 | 1,188 |
| 2019-08-14 | $76.83 | $76.83 | $75.68 | $75.71 | $72.81 | 3,065 |
| 2019-08-13 | $77.39 | $78.22 | $77.39 | $78.04 | $75.05 | 636 |
| 2019-08-12 | $77.45 | $77.45 | $77.01 | $77.01 | $74.06 | 2,026 |
| 2019-08-09 | $78.51 | $78.54 | $77.98 | $77.98 | $75.00 | 6,373 |
| 2019-08-08 | $78.83 | $78.83 | $78.83 | $78.83 | $75.81 | 223 |
| 2019-08-07 | $76.61 | $77.28 | $76.61 | $77.28 | $74.33 | 1,863 |
| 2019-08-06 | $76.83 | $77.24 | $76.48 | $77.24 | $74.28 | 4,297 |
| 2019-08-05 | $76.47 | $76.49 | $76.40 | $76.44 | $73.52 | 1,025 |
| 2019-08-02 | $78.40 | $78.77 | $78.38 | $78.77 | $75.76 | 310 |
| 2019-08-01 | $81.50 | $81.50 | $79.41 | $79.44 | $76.40 | 1,097 |
| 2019-07-31 | $81.50 | $81.76 | $80.59 | $80.85 | $77.76 | 3,964 |
| 2019-07-30 | $80.46 | $81.33 | $80.46 | $81.33 | $78.22 | 1,005 |
| 2019-07-29 | $81.03 | $81.12 | $81.03 | $81.06 | $77.96 | 925 |
| 2019-07-26 | $81.19 | $81.56 | $81.19 | $81.53 | $78.41 | 2,580 |
| 2019-07-25 | $81.30 | $81.31 | $80.80 | $80.80 | $77.71 | 2,815 |
| 2019-07-24 | $80.80 | $81.60 | $80.80 | $81.60 | $78.48 | 972 |
| 2019-07-23 | $80.26 | $80.60 | $80.11 | $80.60 | $77.52 | 1,428 |
| 2019-07-22 | $80.08 | $80.17 | $79.91 | $79.98 | $76.92 | 2,717 |
| 2019-07-19 | $80.40 | $80.52 | $80.04 | $80.04 | $76.98 | 7,276 |
| 2019-07-18 | $79.83 | $80.15 | $79.78 | $80.11 | $77.04 | 5,401 |
| 2019-07-17 | $80.19 | $80.25 | $80.00 | $80.00 | $76.94 | 812 |
| 2019-07-16 | $80.68 | $80.88 | $80.61 | $80.61 | $77.52 | 2,206 |
| 2019-07-15 | $80.47 | $80.54 | $80.43 | $80.54 | $77.46 | 1,808 |
| 2019-07-12 | $80.46 | $80.75 | $80.46 | $80.75 | $77.66 | 891 |
| 2019-07-11 | $79.98 | $79.98 | $79.58 | $79.93 | $76.88 | 1,156 |
| 2019-07-10 | $80.08 | $80.08 | $79.92 | $79.93 | $76.87 | 1,330 |
| 2019-07-09 | $79.80 | $79.80 | $79.80 | $79.80 | $76.74 | 176 |
| 2019-07-08 | $80.10 | $80.10 | $79.70 | $79.80 | $76.75 | 443 |
| 2019-07-05 | $80.04 | $80.36 | $80.04 | $80.36 | $77.29 | 194 |
| 2019-07-03 | $79.97 | $80.30 | $79.97 | $80.30 | $77.23 | 2,571 |
| 2019-07-02 | $79.95 | $79.95 | $79.67 | $79.67 | $76.62 | 789 |
| 2019-07-01 | $80.53 | $80.75 | $80.07 | $80.07 | $77.01 | 839 |
| 2019-06-28 | $79.25 | $79.67 | $79.25 | $79.67 | $76.62 | 2,894 |
| 2019-06-27 | $78.61 | $78.88 | $78.61 | $78.88 | $75.86 | 936 |
| 2019-06-26 | $78.39 | $78.39 | $78.10 | $78.10 | $75.11 | 296 |
| 2019-06-25 | $78.32 | $78.32 | $77.95 | $77.95 | $74.97 | 280 |
| 2019-06-24 | $79.00 | $79.00 | $78.49 | $78.49 | $75.48 | 524 |
| 2019-06-21 | $78.98 | $79.11 | $78.98 | $79.08 | $76.06 | 2,136 |
| 2019-06-20 | $79.97 | $80.00 | $79.80 | $79.80 | $76.44 | 342 |
| 2019-06-19 | $78.92 | $79.13 | $78.92 | $79.11 | $75.79 | 356 |
| 2019-06-18 | $79.20 | $79.21 | $78.84 | $78.85 | $75.54 | 812 |
| 2019-06-17 | $78.12 | $78.17 | $77.91 | $77.91 | $74.64 | 4,612 |
| 2019-06-14 | $77.98 | $78.01 | $77.86 | $78.01 | $74.73 | 4,248 |
| 2019-06-13 | $78.15 | $78.37 | $78.15 | $78.37 | $75.07 | 226 |
| 2019-06-12 | $77.96 | $78.00 | $77.91 | $77.92 | $74.64 | 5,384 |
| 2019-06-11 | $78.51 | $78.51 | $77.92 | $78.13 | $74.85 | 1,661 |
| 2019-06-10 | $78.12 | $78.12 | $78.12 | $78.12 | $74.83 | 152 |
| 2019-06-07 | $77.53 | $77.77 | $77.53 | $77.66 | $74.39 | 1,289 |
| 2019-06-06 | $76.43 | $76.83 | $76.43 | $76.83 | $73.60 | 4,566 |
| 2019-06-05 | $77.13 | $77.13 | $76.50 | $76.82 | $73.59 | 5,847 |
| 2019-06-04 | $75.31 | $76.69 | $75.31 | $76.69 | $73.46 | 175 |
| 2019-06-03 | $74.60 | $74.87 | $74.52 | $74.63 | $71.49 | 3,363 |
| 2019-05-31 | $74.95 | $74.95 | $74.52 | $74.52 | $71.39 | 242 |
| 2019-05-30 | $75.60 | $75.62 | $75.60 | $75.62 | $72.44 | 289 |
| 2019-05-29 | $75.55 | $75.62 | $75.55 | $75.62 | $72.45 | 667 |
| 2019-05-28 | $77.01 | $77.29 | $76.43 | $76.43 | $73.22 | 1,883 |
| 2019-05-24 | $77.03 | $77.03 | $77.03 | $77.03 | $73.79 | 57 |
| 2019-05-23 | $77.00 | $77.00 | $76.28 | $76.56 | $73.34 | 1,728 |
| 2019-05-22 | $78.00 | $78.13 | $78.00 | $78.03 | $74.75 | 562 |
| 2019-05-21 | $78.58 | $78.66 | $78.58 | $78.66 | $75.35 | 435 |
| 2019-05-20 | $77.47 | $77.93 | $77.47 | $77.81 | $74.54 | 2,260 |
| 2019-05-17 | $78.68 | $78.91 | $78.33 | $78.33 | $75.04 | 426 |
| 2019-05-16 | $79.32 | $79.50 | $79.10 | $79.11 | $75.78 | 2,682 |
| 2019-05-15 | $78.13 | $78.80 | $78.00 | $78.70 | $75.39 | 4,194 |
| 2019-05-14 | $78.01 | $78.54 | $78.00 | $78.54 | $75.24 | 346 |
| 2019-05-13 | $78.56 | $78.56 | $77.57 | $77.71 | $74.44 | 2,527 |
| 2019-05-10 | $80.04 | $80.16 | $79.38 | $80.16 | $76.79 | 520 |
| 2019-05-09 | $79.45 | $80.23 | $79.45 | $80.23 | $76.85 | 626 |
| 2019-05-08 | $80.91 | $80.91 | $80.55 | $80.55 | $77.16 | 3,258 |
| 2019-05-07 | $81.41 | $81.47 | $80.50 | $80.75 | $77.35 | 2,137 |
| 2019-05-06 | $81.48 | $82.30 | $81.48 | $82.30 | $78.84 | 1,239 |
| 2019-05-03 | $82.34 | $82.61 | $82.28 | $82.61 | $79.14 | 1,681 |
| 2019-05-02 | $81.41 | $81.47 | $80.88 | $81.47 | $78.05 | 1,656 |
| 2019-05-01 | $81.96 | $81.96 | $81.30 | $81.30 | $77.88 | 274 |
| 2019-04-30 | $82.14 | $82.14 | $81.78 | $82.10 | $78.65 | 1,646 |
| 2019-04-29 | $82.31 | $82.43 | $82.15 | $82.30 | $78.84 | 1,165 |
| 2019-04-26 | $81.75 | $82.09 | $81.43 | $82.09 | $78.64 | 2,059 |
| 2019-04-25 | $81.85 | $81.88 | $81.72 | $81.72 | $78.29 | 1,694 |
| 2019-04-24 | $82.16 | $82.48 | $82.15 | $82.29 | $78.83 | 6,343 |
| 2019-04-23 | $81.30 | $82.10 | $81.19 | $82.05 | $78.60 | 5,044 |
| 2019-04-22 | $81.15 | $81.15 | $81.06 | $81.06 | $77.66 | 308 |
| 2019-04-18 | $81.58 | $81.58 | $81.38 | $81.40 | $77.98 | 1,679 |
| 2019-04-17 | $82.07 | $82.07 | $81.53 | $81.53 | $78.11 | 1,655 |
| 2019-04-16 | $81.85 | $81.97 | $81.84 | $81.86 | $78.42 | 1,356 |
| 2019-04-15 | $81.89 | $81.89 | $81.59 | $81.59 | $78.16 | 3,410 |
| 2019-04-12 | $81.85 | $81.85 | $81.54 | $81.69 | $78.26 | 514 |
| 2019-04-11 | $81.39 | $81.39 | $81.13 | $81.30 | $77.88 | 2,084 |
| 2019-04-10 | $80.75 | $81.30 | $80.75 | $81.24 | $77.82 | 1,783 |
| 2019-04-09 | $81.00 | $81.00 | $80.50 | $80.50 | $77.12 | 1,879 |
| 2019-04-08 | $81.32 | $81.36 | $81.32 | $81.36 | $77.94 | 743 |
| 2019-04-05 | $81.05 | $81.40 | $81.05 | $81.36 | $77.94 | 1,484 |
| 2019-04-04 | $80.90 | $80.96 | $80.90 | $80.96 | $77.55 | 292 |
| 2019-04-03 | $80.71 | $80.78 | $80.49 | $80.53 | $77.14 | 2,464 |
| 2019-04-02 | $80.40 | $80.40 | $80.00 | $80.12 | $76.75 | 989 |
| 2019-04-01 | $80.04 | $80.32 | $80.04 | $80.32 | $76.94 | 786 |
| 2019-03-29 | $79.29 | $79.42 | $79.08 | $79.36 | $76.02 | 2,664 |
| 2019-03-28 | $79.12 | $79.12 | $78.82 | $79.02 | $75.70 | 893 |
| 2019-03-27 | $78.62 | $78.62 | $77.96 | $78.39 | $75.09 | 1,028 |
| 2019-03-26 | $78.37 | $78.45 | $78.09 | $78.41 | $75.12 | 1,333 |
| 2019-03-25 | $77.51 | $77.72 | $77.36 | $77.72 | $74.46 | 2,632 |
| 2019-03-22 | $77.77 | $77.85 | $77.52 | $77.52 | $74.26 | 1,990 |
| 2019-03-21 | $79.35 | $79.65 | $79.35 | $79.65 | $76.30 | 2,096 |
| 2019-03-20 | $79.89 | $79.89 | $79.08 | $79.27 | $75.70 | 3,456 |
| 2019-03-19 | $80.23 | $80.45 | $79.83 | $79.83 | $76.24 | 3,536 |
| 2019-03-18 | $80.11 | $80.12 | $79.95 | $80.12 | $76.51 | 1,221 |
| 2019-03-15 | $79.62 | $79.90 | $79.54 | $79.54 | $75.96 | 3,593 |
| 2019-03-14 | $79.32 | $79.37 | $79.32 | $79.37 | $75.80 | 763 |
| 2019-03-13 | $79.35 | $79.88 | $79.35 | $79.65 | $76.07 | 2,109 |
| 2019-03-12 | $79.00 | $79.36 | $79.00 | $79.15 | $75.59 | 1,074 |
| 2019-03-11 | $78.80 | $79.14 | $78.80 | $79.14 | $75.58 | 2,175 |
| 2019-03-08 | $77.61 | $78.08 | $77.61 | $78.08 | $74.57 | 680 |
| 2019-03-07 | $78.61 | $78.65 | $78.28 | $78.33 | $74.80 | 2,299 |
| 2019-03-06 | $80.20 | $80.20 | $79.20 | $79.20 | $75.64 | 2,024 |
| 2019-03-05 | $80.25 | $80.29 | $80.19 | $80.19 | $76.58 | 3,118 |
| 2019-03-04 | $80.96 | $81.02 | $79.71 | $80.25 | $76.64 | 7,752 |
| 2019-03-01 | $80.97 | $80.97 | $80.97 | $80.97 | $77.32 | 167 |
| 2019-02-28 | $80.53 | $80.65 | $80.34 | $80.44 | $76.82 | 3,230 |
| 2019-02-27 | $80.66 | $80.76 | $80.66 | $80.75 | $77.12 | 1,550 |
| 2019-02-26 | $80.96 | $80.99 | $80.65 | $80.65 | $77.02 | 808 |
| 2019-02-25 | $81.28 | $81.50 | $81.01 | $81.01 | $77.36 | 11,134 |
| 2019-02-22 | $80.68 | $80.94 | $80.59 | $80.94 | $77.30 | 2,463 |
| 2019-02-21 | $80.77 | $80.77 | $80.15 | $80.30 | $76.69 | 1,360 |
| 2019-02-20 | $80.48 | $80.75 | $80.48 | $80.70 | $77.06 | 3,229 |
| 2019-02-19 | $80.12 | $80.65 | $80.12 | $80.49 | $76.87 | 1,573 |
| 2019-02-15 | $80.18 | $80.27 | $80.18 | $80.26 | $76.65 | 1,209 |
| 2019-02-14 | $79.07 | $79.60 | $79.07 | $79.45 | $75.87 | 2,174 |
| 2019-02-13 | $79.20 | $79.45 | $79.06 | $79.37 | $75.80 | 2,111 |
| 2019-02-12 | $78.83 | $79.05 | $78.83 | $79.02 | $75.46 | 4,417 |
| 2019-02-11 | $77.70 | $77.96 | $77.70 | $77.96 | $74.45 | 319 |
| 2019-02-08 | $77.09 | $77.47 | $77.00 | $77.47 | $73.98 | 954 |
| 2019-02-07 | $77.59 | $77.65 | $77.36 | $77.49 | $74.00 | 1,622 |
| 2019-02-06 | $78.20 | $78.20 | $77.85 | $78.06 | $74.55 | 910 |
| 2019-02-05 | $78.23 | $78.26 | $77.89 | $78.17 | $74.65 | 2,275 |
| 2019-02-04 | $77.05 | $77.76 | $77.04 | $77.76 | $74.26 | 1,845 |
| 2019-02-01 | $77.23 | $77.23 | $76.85 | $77.04 | $73.58 | 2,218 |
| 2019-01-31 | $76.25 | $76.93 | $76.25 | $76.93 | $73.47 | 3,426 |
| 2019-01-30 | $76.14 | $76.59 | $76.04 | $76.48 | $73.04 | 1,630 |
| 2019-01-29 | $76.00 | $76.00 | $75.80 | $75.80 | $72.39 | 335 |
| 2019-01-28 | $75.67 | $75.99 | $75.63 | $75.99 | $72.57 | 2,726 |
| 2019-01-25 | $76.22 | $76.49 | $76.22 | $76.41 | $72.97 | 480 |
| 2019-01-24 | $75.20 | $75.53 | $75.20 | $75.53 | $72.13 | 1,340 |
| 2019-01-23 | $75.31 | $75.31 | $74.36 | $74.96 | $71.59 | 674 |
| 2019-01-22 | $75.75 | $75.75 | $74.79 | $74.83 | $71.47 | 2,898 |
| 2019-01-18 | $75.90 | $76.23 | $75.90 | $75.99 | $72.57 | 1,682 |
| 2019-01-17 | $74.56 | $74.93 | $74.56 | $74.93 | $71.56 | 1,401 |
| 2019-01-16 | $74.42 | $74.42 | $74.20 | $74.30 | $70.95 | 1,051 |
| 2019-01-15 | $73.88 | $73.94 | $73.83 | $73.94 | $70.61 | 2,046 |
| 2019-01-14 | $73.22 | $73.71 | $73.22 | $73.44 | $70.13 | 422 |
| 2019-01-11 | $73.30 | $73.86 | $73.30 | $73.86 | $70.54 | 2,020 |
| 2019-01-10 | $73.17 | $73.82 | $73.07 | $73.82 | $70.50 | 462 |
| 2019-01-09 | $73.58 | $73.76 | $73.58 | $73.62 | $70.31 | 586 |
| 2019-01-08 | $72.93 | $72.99 | $72.46 | $72.99 | $69.70 | 2,079 |
| 2019-01-07 | $72.19 | $72.19 | $72.19 | $72.19 | $68.94 | 136 |
| 2019-01-04 | $70.39 | $71.39 | $70.39 | $71.24 | $68.03 | 2,651 |
| 2019-01-03 | $69.90 | $69.90 | $68.91 | $68.92 | $65.82 | 1,878 |
| 2019-01-02 | $69.18 | $70.58 | $69.18 | $70.36 | $67.19 | 3,433 |
| 2018-12-31 | $70.04 | $70.04 | $69.32 | $69.81 | $66.67 | 9,857 |
| 2018-12-28 | $69.64 | $70.20 | $69.20 | $69.42 | $66.29 | 19,654 |
| 2018-12-27 | $67.87 | $69.10 | $67.18 | $69.10 | $65.99 | 10,408 |
| 2018-12-26 | $65.86 | $68.93 | $65.86 | $68.93 | $65.83 | 6,028 |
| 2018-12-24 | $67.11 | $67.13 | $65.82 | $65.83 | $62.86 | 13,685 |
| 2018-12-21 | $68.51 | $68.95 | $67.00 | $67.00 | $63.98 | 39,371 |
| 2018-12-20 | $69.21 | $69.47 | $67.83 | $68.36 | $65.28 | 38,079 |
| 2018-12-19 | $71.38 | $71.56 | $69.29 | $69.65 | $66.51 | 16,419 |
| 2018-12-18 | $72.05 | $72.05 | $71.48 | $71.48 | $67.95 | 8,736 |
| 2018-12-17 | $72.48 | $72.89 | $71.10 | $71.19 | $67.66 | 3,411 |
| 2018-12-14 | $73.38 | $73.63 | $72.81 | $72.81 | $69.20 | 762 |
| 2018-12-13 | $74.22 | $74.36 | $74.04 | $74.05 | $70.38 | 1,444 |
| 2018-12-12 | $74.93 | $74.98 | $74.93 | $74.98 | $71.27 | 797 |
| 2018-12-11 | $75.30 | $75.30 | $74.15 | $74.15 | $70.48 | 3,307 |
| 2018-12-10 | $74.05 | $74.40 | $74.04 | $74.36 | $70.68 | 2,624 |
| 2018-12-07 | $76.15 | $76.15 | $74.35 | $74.35 | $70.67 | 2,573 |
| 2018-12-06 | $75.28 | $76.30 | $74.46 | $76.30 | $72.52 | 2,920 |
| 2018-12-04 | $79.19 | $79.19 | $76.30 | $76.30 | $72.52 | 4,295 |
| 2018-12-03 | $79.48 | $79.48 | $78.73 | $79.24 | $75.31 | 3,593 |
| 2018-11-30 | $78.11 | $78.55 | $78.11 | $78.55 | $74.66 | 2,078 |
| 2018-11-29 | $78.00 | $78.47 | $77.92 | $78.47 | $74.59 | 1,320 |
| 2018-11-28 | $76.73 | $78.29 | $76.68 | $78.25 | $74.38 | 5,063 |
| 2018-11-27 | $76.29 | $76.71 | $76.29 | $76.43 | $72.65 | 3,052 |
| 2018-11-26 | $76.30 | $76.87 | $76.23 | $76.46 | $72.67 | 2,667 |
| 2018-11-23 | $75.94 | $76.13 | $75.82 | $75.82 | $72.07 | 1,709 |
| 2018-11-21 | $75.68 | $76.32 | $75.68 | $76.32 | $72.54 | 629 |
| 2018-11-20 | $75.44 | $76.10 | $75.00 | $75.00 | $71.29 | 5,743 |
| 2018-11-19 | $78.36 | $78.37 | $76.53 | $76.53 | $72.74 | 2,616 |
| 2018-11-16 | $78.17 | $78.43 | $78.10 | $78.43 | $74.55 | 2,546 |
| 2018-11-15 | $77.58 | $78.22 | $77.58 | $78.22 | $74.34 | 1,691 |
| 2018-11-14 | $77.98 | $77.98 | $77.70 | $77.70 | $73.85 | 466 |
| 2018-11-13 | $78.76 | $78.76 | $78.26 | $78.26 | $74.39 | 1,257 |
| 2018-11-12 | $79.38 | $79.38 | $78.50 | $78.95 | $75.04 | 1,227 |
| 2018-11-09 | $80.53 | $80.53 | $79.34 | $79.34 | $75.41 | 1,688 |
| 2018-11-08 | $80.58 | $81.12 | $80.58 | $80.76 | $76.76 | 16,654 |
| 2018-11-07 | $80.22 | $80.35 | $80.01 | $80.35 | $76.37 | 3,570 |
| 2018-11-06 | $79.15 | $79.15 | $79.15 | $79.15 | $75.23 | 852 |
| 2018-11-05 | $79.45 | $79.45 | $78.91 | $79.36 | $75.43 | 2,862 |
| 2018-11-02 | $79.85 | $79.85 | $78.59 | $79.18 | $75.26 | 4,080 |
| 2018-11-01 | $78.78 | $79.33 | $78.65 | $79.31 | $75.38 | 2,721 |
| 2018-10-31 | $78.26 | $78.83 | $78.26 | $78.71 | $74.81 | 685 |
| 2018-10-30 | $76.43 | $76.66 | $76.43 | $76.66 | $72.86 | 1,001 |
| 2018-10-29 | $77.51 | $77.51 | $76.92 | $76.98 | $73.17 | 3,964 |
| 2018-10-26 | $76.32 | $77.05 | $75.52 | $76.21 | $72.44 | 5,914 |
| 2018-10-25 | $76.06 | $77.43 | $76.00 | $77.43 | $73.60 | 4,215 |
| 2018-10-24 | $78.27 | $78.27 | $76.01 | $76.01 | $72.25 | 14,343 |
| 2018-10-23 | $77.75 | $78.20 | $76.90 | $78.20 | $74.33 | 4,656 |
| 2018-10-22 | $79.05 | $79.13 | $78.86 | $79.13 | $75.21 | 2,025 |
| 2018-10-19 | $79.05 | $79.05 | $78.93 | $78.93 | $75.02 | 784 |
| 2018-10-18 | $80.69 | $80.69 | $79.55 | $79.55 | $75.61 | 4,139 |
| 2018-10-17 | $81.00 | $81.00 | $80.29 | $80.97 | $76.96 | 1,028 |
| 2018-10-16 | $79.67 | $81.09 | $79.67 | $81.09 | $77.08 | 1,017 |
| 2018-10-15 | $79.36 | $79.36 | $79.36 | $79.36 | $75.43 | 223 |
| 2018-10-12 | $79.79 | $79.80 | $78.59 | $78.77 | $74.87 | 7,837 |
| 2018-10-11 | $79.73 | $79.98 | $78.68 | $78.68 | $74.78 | 10,722 |
| 2018-10-10 | $82.34 | $82.34 | $79.92 | $79.92 | $75.96 | 3,837 |
| 2018-10-09 | $82.96 | $82.96 | $82.60 | $82.63 | $78.54 | 1,165 |
| 2018-10-08 | $82.91 | $83.09 | $82.30 | $82.87 | $78.77 | 6,528 |
| 2018-10-05 | $83.90 | $84.12 | $82.83 | $83.07 | $78.96 | 13,466 |
| 2018-10-04 | $84.51 | $84.51 | $83.58 | $83.81 | $79.66 | 15,059 |
| 2018-10-03 | $84.67 | $85.00 | $84.67 | $84.76 | $80.56 | 2,945 |
| 2018-10-02 | $85.24 | $85.24 | $84.78 | $84.78 | $80.58 | 2,198 |
| 2018-10-01 | $86.09 | $86.09 | $85.09 | $85.13 | $80.92 | 3,470 |
| 2018-09-28 | $85.67 | $85.71 | $85.54 | $85.56 | $81.32 | 1,384 |
| 2018-09-27 | $85.75 | $85.78 | $85.46 | $85.54 | $81.30 | 5,952 |
| 2018-09-26 | $85.89 | $86.06 | $85.41 | $85.41 | $81.18 | 6,733 |
| 2018-09-25 | $86.07 | $86.07 | $85.94 | $86.03 | $81.58 | 670 |
| 2018-09-24 | $86.10 | $86.22 | $85.74 | $85.99 | $81.54 | 4,351 |
| 2018-09-21 | $86.68 | $86.68 | $86.47 | $86.47 | $81.99 | 2,476 |
| 2018-09-20 | $86.28 | $86.62 | $86.28 | $86.55 | $82.07 | 5,307 |
| 2018-09-19 | $86.18 | $86.18 | $85.80 | $85.84 | $81.40 | 4,261 |
| 2018-09-18 | $86.00 | $86.19 | $86.00 | $86.19 | $81.73 | 3,132 |
| 2018-09-17 | $86.40 | $86.40 | $85.66 | $85.67 | $81.24 | 1,720 |
| 2018-09-14 | $86.34 | $86.45 | $86.34 | $86.42 | $81.95 | 938 |
| 2018-09-13 | $86.19 | $86.19 | $86.13 | $86.15 | $81.69 | 2,412 |
| 2018-09-12 | $85.48 | $85.65 | $85.48 | $85.65 | $81.22 | 1,119 |
| 2018-09-11 | $85.96 | $86.30 | $85.96 | $86.24 | $81.78 | 2,193 |
| 2018-09-10 | $86.29 | $86.29 | $85.95 | $85.97 | $81.52 | 1,502 |
| 2018-09-07 | $85.52 | $86.18 | $85.52 | $85.83 | $81.39 | 3,457 |
| 2018-09-06 | $86.37 | $86.38 | $85.89 | $86.13 | $81.68 | 3,490 |
| 2018-09-05 | $86.34 | $86.44 | $86.34 | $86.43 | $81.96 | 2,461 |
| 2018-09-04 | $86.54 | $86.85 | $86.50 | $86.75 | $82.26 | 1,967 |
| 2018-08-31 | $86.66 | $86.88 | $86.61 | $86.88 | $82.39 | 1,614 |
| 2018-08-30 | $86.77 | $87.05 | $86.68 | $87.00 | $82.50 | 1,320 |
| 2018-08-29 | $86.79 | $87.04 | $86.50 | $87.04 | $82.54 | 4,841 |
| 2018-08-28 | $86.43 | $86.61 | $86.40 | $86.60 | $82.12 | 1,870 |
| 2018-08-27 | $86.55 | $86.58 | $86.34 | $86.40 | $81.93 | 3,688 |
| 2018-08-24 | $86.13 | $86.16 | $86.07 | $86.16 | $81.70 | 1,659 |
| 2018-08-23 | $85.96 | $85.96 | $85.82 | $85.82 | $81.38 | 1,075 |
| 2018-08-22 | $85.73 | $85.92 | $85.71 | $85.92 | $81.48 | 1,013 |
| 2018-08-21 | $85.36 | $85.91 | $85.36 | $85.79 | $81.35 | 2,605 |
| 2018-08-20 | $85.03 | $85.23 | $84.72 | $85.23 | $80.82 | 1,567 |
| 2018-08-17 | $84.39 | $84.79 | $84.12 | $84.79 | $80.40 | 2,575 |
| 2018-08-16 | $84.39 | $84.56 | $84.38 | $84.49 | $80.12 | 2,080 |
| 2018-08-15 | $84.42 | $84.42 | $83.66 | $83.70 | $79.37 | 950 |
| 2018-08-14 | $84.16 | $84.77 | $84.16 | $84.77 | $80.39 | 1,034 |
| 2018-08-13 | $84.31 | $84.31 | $83.83 | $83.83 | $79.50 | 1,169 |
| 2018-08-10 | $83.93 | $84.43 | $83.93 | $84.18 | $79.83 | 1,096 |
| 2018-08-09 | $84.79 | $84.84 | $84.59 | $84.62 | $80.24 | 7,317 |
| 2018-08-08 | $84.39 | $84.58 | $84.39 | $84.52 | $80.15 | 5,708 |
| 2018-08-07 | $84.40 | $84.40 | $84.27 | $84.40 | $80.03 | 1,423 |
| 2018-08-06 | $83.57 | $84.01 | $83.57 | $84.01 | $79.66 | 16,713 |
| 2018-08-03 | $83.42 | $83.42 | $83.42 | $83.42 | $79.11 | 523 |
| 2018-08-02 | $82.45 | $83.47 | $82.45 | $83.47 | $79.15 | 672 |
| 2018-08-01 | $83.18 | $83.20 | $82.91 | $82.97 | $78.68 | 5,212 |
| 2018-07-31 | $82.65 | $83.21 | $82.57 | $83.00 | $78.71 | 32,073 |
| 2018-07-30 | $83.11 | $83.20 | $82.45 | $82.66 | $78.38 | 4,920 |
| 2018-07-27 | $84.59 | $84.59 | $83.03 | $83.33 | $79.02 | 1,772 |
| 2018-07-26 | $84.57 | $84.61 | $84.50 | $84.50 | $80.13 | 614 |
| 2018-07-25 | $83.95 | $84.09 | $83.67 | $83.96 | $79.62 | 16,622 |
| 2018-07-24 | $84.83 | $84.83 | $84.10 | $84.10 | $79.75 | 16,471 |
| 2018-07-23 | $84.22 | $84.33 | $84.10 | $84.33 | $79.97 | 1,774 |
| 2018-07-20 | $84.50 | $84.50 | $84.39 | $84.39 | $80.03 | 5,420 |
| 2018-07-19 | $84.50 | $84.62 | $84.50 | $84.62 | $80.24 | 740 |
| 2018-07-18 | $84.25 | $84.25 | $84.16 | $84.16 | $79.81 | 654 |
| 2018-07-17 | $84.04 | $84.04 | $83.99 | $83.99 | $79.65 | 518 |
| 2018-07-16 | $83.55 | $83.55 | $83.28 | $83.33 | $79.02 | 1,327 |
| 2018-07-13 | $83.60 | $83.64 | $83.57 | $83.57 | $79.25 | 768 |
| 2018-07-12 | $83.13 | $83.44 | $83.10 | $83.44 | $79.12 | 815 |
| 2018-07-11 | $83.08 | $83.08 | $82.94 | $82.99 | $78.70 | 703 |
| 2018-07-10 | $83.82 | $83.82 | $83.34 | $83.34 | $79.03 | 3,822 |
| 2018-07-09 | $83.30 | $83.54 | $83.07 | $83.54 | $79.22 | 7,751 |
| 2018-07-06 | $82.64 | $82.89 | $82.62 | $82.82 | $78.54 | 6,707 |
| 2018-07-05 | $81.63 | $81.99 | $81.50 | $81.99 | $77.75 | 2,299 |
| 2018-07-03 | $81.89 | $81.90 | $81.42 | $81.42 | $77.21 | 6,956 |
| 2018-07-02 | $80.59 | $81.28 | $80.59 | $81.25 | $77.05 | 2,382 |
| 2018-06-29 | $81.59 | $81.79 | $81.25 | $81.26 | $77.06 | 3,503 |
| 2018-06-28 | $80.54 | $80.54 | $80.48 | $80.48 | $76.32 | 556 |
| 2018-06-27 | $81.67 | $81.67 | $81.17 | $81.17 | $76.60 | 1,320 |
| 2018-06-26 | $82.01 | $82.49 | $82.01 | $82.34 | $77.71 | 3,189 |
| 2018-06-25 | $82.02 | $82.02 | $81.62 | $81.62 | $77.03 | 2,432 |
| 2018-06-22 | $84.07 | $84.07 | $83.40 | $83.48 | $78.79 | 2,846 |
| 2018-06-21 | $83.72 | $83.99 | $83.55 | $83.55 | $78.85 | 2,448 |
| 2018-06-20 | $84.09 | $84.09 | $84.09 | $84.09 | $79.36 | 205 |
| 2018-06-19 | $83.30 | $83.71 | $83.00 | $83.71 | $79.00 | 2,498 |
| 2018-06-18 | $83.24 | $84.02 | $83.24 | $83.82 | $79.11 | 18,064 |
| 2018-06-15 | $83.50 | $83.58 | $83.50 | $83.58 | $78.88 | 1,249 |
| 2018-06-14 | $83.64 | $83.64 | $83.64 | $83.64 | $78.94 | 598 |
| 2018-06-13 | $84.00 | $84.00 | $83.63 | $83.65 | $78.94 | 3,047 |
| 2018-06-12 | $83.62 | $83.96 | $83.59 | $83.59 | $78.89 | 6,726 |
| 2018-06-11 | $83.58 | $83.62 | $83.51 | $83.51 | $78.81 | 1,229 |
| 2018-06-08 | $83.14 | $83.30 | $83.14 | $83.30 | $78.62 | 592 |
| 2018-06-07 | $83.17 | $83.22 | $82.86 | $82.86 | $78.20 | 1,881 |
| 2018-06-06 | $82.82 | $82.96 | $82.77 | $82.93 | $78.27 | 7,154 |
| 2018-06-05 | $82.25 | $82.68 | $82.25 | $82.56 | $77.92 | 2,454 |
| 2018-06-04 | $81.65 | $81.65 | $81.63 | $81.63 | $77.04 | 959 |
| 2018-06-01 | $81.27 | $81.27 | $81.26 | $81.26 | $76.69 | 535 |
| 2018-05-31 | $81.14 | $81.14 | $80.72 | $80.72 | $76.18 | 5,939 |
| 2018-05-30 | $80.88 | $81.04 | $80.88 | $80.96 | $76.40 | 1,432 |
| 2018-05-29 | $80.07 | $80.07 | $80.07 | $80.07 | $75.57 | 833 |
| 2018-05-25 | $80.53 | $80.70 | $80.39 | $80.42 | $75.90 | 1,892 |
| 2018-05-24 | $80.60 | $80.60 | $80.60 | $80.60 | $76.07 | 252 |
| 2018-05-23 | $79.92 | $79.92 | $79.92 | $79.92 | $75.43 | 249 |
| 2018-05-22 | $80.93 | $80.93 | $80.64 | $80.64 | $76.10 | 982 |
| 2018-05-21 | $80.63 | $80.73 | $80.57 | $80.73 | $76.19 | 1,314 |
| 2018-05-18 | $80.30 | $80.30 | $80.30 | $80.30 | $75.78 | 48 |
| 2018-05-17 | $80.22 | $80.22 | $80.22 | $80.22 | $75.71 | 253 |
| 2018-05-16 | $80.20 | $80.20 | $80.16 | $80.17 | $75.66 | 544 |
| 2018-05-15 | $79.28 | $79.28 | $79.22 | $79.22 | $74.76 | 538 |
| 2018-05-14 | $79.99 | $79.99 | $79.49 | $79.52 | $75.05 | 3,099 |
| 2018-05-11 | $79.48 | $79.48 | $79.48 | $79.48 | $75.01 | 149 |
| 2018-05-10 | $79.35 | $79.60 | $79.33 | $79.48 | $75.01 | 1,484 |
| 2018-05-09 | $78.72 | $79.13 | $78.54 | $79.13 | $74.68 | 1,306 |
| 2018-05-08 | $78.28 | $78.41 | $78.28 | $78.38 | $73.97 | 1,001 |
| 2018-05-07 | $77.93 | $78.26 | $77.93 | $78.26 | $73.86 | 2,566 |
| 2018-05-04 | $76.75 | $76.75 | $76.75 | $76.75 | $72.43 | 58 |
| 2018-05-03 | $76.30 | $76.30 | $76.27 | $76.27 | $71.98 | 745 |
| 2018-05-02 | $77.46 | $77.70 | $77.46 | $77.57 | $73.21 | 2,095 |
| 2018-05-01 | $77.13 | $77.13 | $77.13 | $77.13 | $72.79 | 261 |
| 2018-04-30 | $77.80 | $77.80 | $77.80 | $77.80 | $73.42 | 77 |
| 2018-04-27 | $77.80 | $77.80 | $77.73 | $77.80 | $73.42 | 1,282 |
| 2018-04-26 | $77.81 | $77.89 | $77.73 | $77.89 | $73.51 | 1,336 |
| 2018-04-25 | $77.08 | $77.08 | $77.08 | $77.08 | $72.74 | 277 |
| 2018-04-24 | $77.50 | $77.50 | $77.09 | $77.09 | $72.75 | 846 |
| 2018-04-23 | $78.05 | $78.29 | $77.77 | $77.77 | $73.40 | 1,549 |
| 2018-04-20 | $78.46 | $78.46 | $77.77 | $77.77 | $73.40 | 971 |
| 2018-04-19 | $78.67 | $78.67 | $78.23 | $78.23 | $73.83 | 323 |
| 2018-04-18 | $79.02 | $79.03 | $79.02 | $79.03 | $74.58 | 280 |
| 2018-04-17 | $78.64 | $78.74 | $78.50 | $78.74 | $74.31 | 2,816 |
| 2018-04-16 | $77.73 | $78.01 | $77.36 | $78.01 | $73.62 | 409 |
| 2018-04-13 | $77.65 | $77.65 | $76.99 | $77.30 | $72.95 | 859 |
| 2018-04-12 | $77.18 | $77.65 | $77.16 | $77.65 | $73.28 | 1,357 |
| 2018-04-11 | $76.83 | $76.83 | $76.83 | $76.83 | $72.51 | 227 |
| 2018-04-10 | $76.99 | $77.23 | $76.99 | $77.23 | $72.89 | 4,842 |
| 2018-04-09 | $76.25 | $76.25 | $76.25 | $76.25 | $71.96 | 252 |
| 2018-04-06 | $77.00 | $77.00 | $75.38 | $75.40 | $71.16 | 2,559 |
| 2018-04-05 | $77.08 | $77.08 | $77.01 | $77.05 | $72.71 | 1,181 |
| 2018-04-04 | $75.85 | $75.85 | $75.84 | $75.84 | $71.58 | 718 |
| 2018-04-03 | $75.11 | $75.11 | $75.08 | $75.08 | $70.86 | 721 |
| 2018-04-02 | $76.15 | $76.15 | $74.20 | $74.20 | $70.03 | 1,915 |
| 2018-03-29 | $76.29 | $76.29 | $76.29 | $76.29 | $72.00 | 425 |
| 2018-03-28 | $75.48 | $75.85 | $75.20 | $75.30 | $71.07 | 3,944 |
| 2018-03-27 | $76.89 | $77.28 | $75.18 | $75.18 | $70.95 | 2,825 |
| 2018-03-26 | $75.98 | $75.98 | $75.98 | $75.98 | $71.71 | 524 |
| 2018-03-23 | $77.97 | $77.97 | $75.23 | $75.23 | $71.00 | 4,658 |
| 2018-03-22 | $77.97 | $77.97 | $77.00 | $77.00 | $72.67 | 2,560 |
| 2018-03-21 | $78.68 | $78.88 | $78.56 | $78.77 | $74.34 | 2,350 |
| 2018-03-20 | $78.52 | $78.56 | $78.46 | $78.56 | $74.14 | 1,759 |
| 2018-03-19 | $78.62 | $78.64 | $77.95 | $77.95 | $73.57 | 3,535 |
| 2018-03-16 | $79.08 | $79.17 | $79.08 | $79.17 | $74.72 | 2,632 |
| 2018-03-15 | $78.81 | $78.81 | $78.66 | $78.69 | $74.26 | 2,806 |
| 2018-03-14 | $79.66 | $79.66 | $78.78 | $78.87 | $74.43 | 1,659 |
| 2018-03-13 | $79.99 | $79.99 | $79.25 | $79.25 | $74.79 | 1,619 |
| 2018-03-12 | $79.84 | $79.84 | $79.50 | $79.65 | $75.17 | 2,286 |
| 2018-03-09 | $79.00 | $79.36 | $79.00 | $79.36 | $74.90 | 1,254 |
| 2018-03-08 | $78.84 | $78.84 | $78.38 | $78.38 | $73.97 | 1,470 |
| 2018-03-07 | $78.41 | $78.41 | $78.41 | $78.41 | $74.00 | 562 |
| 2018-03-06 | $77.64 | $77.77 | $77.64 | $77.71 | $73.34 | 2,945 |
| 2018-03-05 | $77.11 | $77.63 | $77.09 | $77.63 | $73.26 | 7,058 |
| 2018-03-02 | $75.28 | $76.64 | $75.24 | $76.59 | $72.28 | 5,418 |
| 2018-03-01 | $76.56 | $76.97 | $75.56 | $76.01 | $71.74 | 2,490 |
| 2018-02-28 | $77.97 | $77.98 | $76.85 | $76.89 | $72.56 | 6,874 |
| 2018-02-27 | $78.71 | $78.71 | $77.50 | $77.50 | $73.14 | 6,186 |
| 2018-02-26 | $78.14 | $78.43 | $77.91 | $78.43 | $74.01 | 13,149 |
| 2018-02-23 | $77.30 | $77.68 | $77.30 | $77.68 | $73.31 | 786 |
| 2018-02-22 | $79.28 | $79.28 | $76.91 | $76.91 | $72.58 | 2,654 |
| 2018-02-21 | $77.52 | $77.52 | $77.52 | $77.52 | $73.16 | 441 |
| 2018-02-20 | $77.19 | $77.54 | $76.98 | $76.98 | $72.65 | 2,650 |
| 2018-02-16 | $77.28 | $77.61 | $77.28 | $77.58 | $73.22 | 2,130 |
| 2018-02-15 | $76.93 | $76.93 | $76.65 | $76.65 | $72.34 | 277 |
Vanguard U.S. Quality Factor ETF (VFQY) News Headlines
Recent Vanguard U.S. Quality Factor ETF (VFQY) News
Similar Companies to Vanguard U.S. Quality Factor ETF (VFQY) 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 | -- | -- | -- |