Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF) Exchange: OTCGREY
Data as of May 3, 2024
$124.67 ($-2.40) -1.89%
Vanguard FTSE North America UCITS ETF EUR Cap - Daily Information
Click for more stock information on Vanguard FTSE North America UCITS ETF EUR Cap.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $126.72 |
| Previous Close | $124.67 |
| High | $126.72 |
| Low | $124.67 |
| Adjusted Open | $126.72 |
| Previous Adjusted Close | $124.67 |
| Adjusted High | $126.72 |
| Adjusted Low | $124.67 |
About Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF)
Invest in Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF)
Historical Stock Data for Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $126.72 | $126.72 | $124.67 | $124.67 | $124.67 | 6,075 |
| 2024-04-11 | $127.44 | $128.00 | $125.74 | $127.07 | $127.07 | 12,962 |
| 2024-04-10 | $126.78 | $126.81 | $125.46 | $125.46 | $125.46 | 8,149 |
| 2024-04-09 | $128.52 | $128.52 | $126.56 | $127.13 | $127.13 | 2,723 |
| 2024-04-08 | $128.48 | $128.48 | $127.13 | $127.13 | $127.13 | 2,723 |
| 2024-04-05 | $127.04 | $127.89 | $126.95 | $126.95 | $126.95 | 3,221 |
| 2024-04-04 | $128.32 | $129.02 | $126.65 | $127.44 | $127.44 | 3,840 |
| 2024-04-03 | $127.90 | $128.14 | $127.29 | $127.44 | $127.44 | 3,840 |
| 2024-04-02 | $127.10 | $127.56 | $126.72 | $126.82 | $126.82 | 9,738 |
| 2024-04-01 | $128.64 | $128.64 | $127.61 | $127.76 | $127.76 | 11,445 |
| 2024-03-28 | $128.68 | $129.20 | $128.11 | $129.09 | $129.09 | 8,848 |
| 2024-03-27 | $128.82 | $128.82 | $127.37 | $127.37 | $127.37 | 1,364 |
| 2024-03-26 | $128.68 | $128.68 | $126.99 | $126.99 | $126.99 | 3,900 |
| 2024-03-25 | $128.42 | $128.42 | $127.50 | $128.12 | $128.12 | 4,866 |
| 2024-03-22 | $128.98 | $128.98 | $127.60 | $127.78 | $127.78 | 32,044 |
| 2024-03-21 | $129.40 | $129.40 | $128.56 | $128.99 | $128.99 | 10,998 |
| 2024-03-20 | $127.34 | $127.75 | $126.23 | $127.24 | $127.24 | 83,781 |
| 2024-03-19 | $126.52 | $126.86 | $125.60 | $126.86 | $126.86 | 6,129 |
| 2024-03-18 | $127.00 | $127.00 | $125.78 | $125.78 | $125.78 | 10,506 |
| 2024-03-15 | $125.32 | $125.69 | $124.88 | $125.69 | $125.69 | 14,534 |
| 2024-03-14 | $127.30 | $127.30 | $125.06 | $126.16 | $126.16 | 3,687 |
| 2024-03-13 | $126.52 | $126.70 | $126.16 | $126.17 | $125.79 | 2,580 |
| 2024-03-12 | $126.54 | $126.68 | $125.74 | $126.17 | $125.79 | 2,580 |
| 2024-03-11 | $125.32 | $125.76 | $124.62 | $125.64 | $125.26 | 66,770 |
| 2024-03-08 | $127.10 | $127.10 | $125.08 | $125.09 | $124.71 | 4,908 |
| 2024-03-07 | $126.26 | $126.45 | $125.64 | $125.64 | $125.26 | 10,791 |
| 2024-03-06 | $125.80 | $125.80 | $123.11 | $125.22 | $124.84 | 1,838 |
| 2024-03-05 | $125.60 | $125.60 | $123.82 | $123.82 | $123.45 | 5,688 |
| 2024-03-04 | $125.62 | $126.30 | $125.08 | $126.30 | $125.92 | 3,408 |
| 2024-03-01 | $124.85 | $126.11 | $124.85 | $125.17 | $124.79 | 3,932 |
| 2024-02-29 | $124.73 | $124.79 | $124.17 | $124.72 | $124.34 | 4,155 |
| 2024-02-28 | $124.09 | $124.11 | $123.49 | $123.63 | $123.63 | 4,583 |
| 2024-02-27 | $124.85 | $124.85 | $123.69 | $124.71 | $124.71 | 4,813 |
| 2024-02-26 | $125.22 | $125.22 | $123.96 | $124.80 | $124.80 | 6,760 |
| 2024-02-23 | $124.75 | $125.12 | $124.63 | $125.12 | $125.12 | 12,340 |
| 2024-02-22 | $123.31 | $125.14 | $123.31 | $124.84 | $124.84 | 13,155 |
| 2024-02-21 | $121.73 | $121.83 | $121.13 | $121.69 | $121.69 | 16,008 |
| 2024-02-20 | $121.61 | $122.87 | $121.27 | $122.14 | $122.14 | 5,754 |
| 2024-02-16 | $123.75 | $123.75 | $122.23 | $122.23 | $122.23 | 48,919 |
| 2024-02-15 | $123.19 | $123.60 | $122.08 | $123.58 | $123.58 | 267,557 |
| 2024-02-14 | $121.98 | $122.30 | $121.48 | $121.63 | $121.63 | 22,800 |
| 2024-02-13 | $121.42 | $121.42 | $120.83 | $121.12 | $121.12 | 43,324 |
| 2024-02-12 | $123.17 | $123.49 | $122.39 | $122.39 | $122.39 | 5,813 |
| 2024-02-09 | $122.55 | $122.98 | $122.25 | $122.37 | $122.37 | 7,861 |
| 2024-02-08 | $122.79 | $122.79 | $121.68 | $122.58 | $122.58 | 16,387 |
| 2024-02-07 | $121.35 | $122.15 | $121.35 | $121.67 | $121.67 | 8,618 |
| 2024-02-06 | $121.23 | $121.37 | $120.26 | $120.39 | $120.39 | 14,067 |
| 2024-02-05 | $120.75 | $121.03 | $120.13 | $120.58 | $120.58 | 3,126 |
| 2024-02-02 | $120.41 | $121.85 | $120.41 | $121.05 | $121.05 | 5,928 |
| 2024-02-01 | $119.77 | $120.25 | $119.01 | $119.47 | $119.47 | 4,470 |
| 2024-01-31 | $119.91 | $119.91 | $119.06 | $119.06 | $119.06 | 3,163 |
| 2024-01-30 | $120.99 | $121.02 | $119.97 | $119.97 | $119.97 | 2,884 |
| 2024-01-29 | $119.89 | $120.12 | $119.60 | $120.03 | $120.03 | 8,513 |
| 2024-01-26 | $119.85 | $120.09 | $119.33 | $119.33 | $119.33 | 4,066 |
| 2024-01-25 | $119.77 | $119.77 | $119.77 | $119.77 | $119.77 | 3,241 |
| 2024-01-24 | $120.35 | $120.35 | $119.30 | $119.97 | $119.97 | 5,691 |
| 2024-01-23 | $118.65 | $119.16 | $118.36 | $118.51 | $118.51 | 5,524 |
| 2024-01-22 | $118.99 | $119.21 | $118.26 | $118.26 | $118.26 | 9,747 |
| 2024-01-19 | $118.05 | $118.05 | $117.23 | $117.86 | $117.86 | 30,572 |
| 2024-01-18 | $117.13 | $117.13 | $116.03 | $116.54 | $116.54 | 18,127 |
| 2024-01-17 | $116.59 | $116.59 | $115.19 | $115.21 | $115.21 | 6,096 |
| 2024-01-16 | $117.39 | $117.39 | $116.36 | $116.95 | $116.95 | 2,427 |
| 2024-01-12 | $117.91 | $117.91 | $116.61 | $116.61 | $116.61 | 6,518 |
| 2024-01-11 | $117.99 | $117.99 | $116.39 | $116.39 | $116.39 | 5,522 |
| 2024-01-10 | $116.45 | $117.15 | $116.45 | $116.89 | $116.89 | 16,799 |
| 2024-01-09 | $115.85 | $116.93 | $115.85 | $116.77 | $116.77 | 5,481 |
| 2024-01-08 | $115.11 | $116.47 | $115.11 | $116.47 | $116.47 | 1,111 |
| 2024-01-05 | $115.51 | $115.69 | $114.47 | $114.67 | $114.67 | 7,291 |
| 2024-01-04 | $115.25 | $115.61 | $115.24 | $115.24 | $115.24 | 3,790 |
| 2024-01-03 | $115.77 | $115.79 | $115.02 | $115.02 | $115.02 | 4,347 |
| 2024-01-02 | $116.31 | $116.31 | $115.41 | $115.41 | $115.41 | 5,516 |
| 2023-12-29 | $117.78 | $117.90 | $116.11 | $116.49 | $116.49 | 5,347 |
| 2023-12-28 | $117.51 | $117.74 | $116.83 | $117.74 | $117.74 | 2,046 |
| 2023-12-27 | $117.63 | $117.63 | $116.48 | $116.48 | $116.48 | 2,069 |
| 2023-12-26 | $116.78 | $117.00 | $115.88 | $117.00 | $117.00 | 6,172 |
| 2023-12-22 | $116.76 | $117.30 | $115.98 | $115.98 | $115.98 | 3,891 |
| 2023-12-21 | $116.03 | $116.06 | $115.13 | $116.06 | $116.06 | 4,356 |
| 2023-12-20 | $116.99 | $117.27 | $116.99 | $117.18 | $117.18 | 8,045 |
| 2023-12-19 | $116.41 | $116.51 | $116.14 | $116.14 | $116.14 | 17,559 |
| 2023-12-18 | $115.99 | $116.57 | $115.59 | $116.57 | $116.57 | 7,355 |
| 2023-12-15 | $116.05 | $116.05 | $114.82 | $114.82 | $114.82 | 7,620 |
| 2023-12-14 | $116.23 | $116.23 | $114.98 | $114.98 | $114.98 | 4,085 |
| 2023-12-13 | $114.25 | $114.67 | $113.12 | $114.20 | $113.85 | 15,060 |
| 2023-12-12 | $113.49 | $113.63 | $112.57 | $112.93 | $112.58 | 10,239 |
| 2023-12-11 | $112.73 | $113.03 | $112.11 | $112.49 | $112.14 | 12,130 |
| 2023-12-08 | $111.93 | $111.93 | $111.93 | $111.93 | $111.93 | 274 |
| 2023-12-07 | $111.75 | $112.56 | $111.75 | $112.47 | $112.47 | 9,431 |
| 2023-12-06 | $112.43 | $112.43 | $110.61 | $110.61 | $110.61 | 872 |
| 2023-12-05 | $111.73 | $111.73 | $111.02 | $111.28 | $111.28 | 5,947 |
| 2023-12-04 | $111.43 | $112.04 | $111.07 | $111.21 | $111.21 | 2,185 |
| 2023-12-01 | $111.23 | $112.71 | $111.19 | $111.77 | $111.77 | 27,502 |
| 2023-11-30 | $111.87 | $111.87 | $110.66 | $110.70 | $110.70 | 33,202 |
| 2023-11-29 | $111.93 | $111.93 | $111.41 | $111.47 | $111.47 | 5,700 |
| 2023-11-28 | $111.43 | $111.43 | $111.09 | $111.09 | $111.09 | 918 |
| 2023-11-27 | $111.49 | $111.49 | $110.71 | $110.71 | $110.71 | 3,448 |
| 2023-11-24 | $111.79 | $111.79 | $110.68 | $110.68 | $110.68 | 7,532 |
| 2023-11-22 | $111.67 | $111.67 | $110.28 | $111.45 | $111.45 | 569 |
| 2023-11-21 | $111.07 | $111.07 | $110.10 | $110.18 | $110.18 | 10,997 |
| 2023-11-20 | $110.47 | $110.96 | $110.30 | $110.96 | $110.96 | 6,289 |
| 2023-11-17 | $110.45 | $110.45 | $109.59 | $109.59 | $109.59 | 1,640 |
| 2023-11-16 | $110.27 | $110.27 | $109.30 | $110.25 | $110.25 | 8,860 |
| 2023-11-15 | $110.49 | $110.49 | $109.44 | $109.44 | $109.44 | 5,150 |
| 2023-11-14 | $109.33 | $110.18 | $109.06 | $110.18 | $110.18 | 19,250 |
| 2023-11-13 | $107.74 | $107.96 | $107.16 | $107.16 | $107.16 | 8,872 |
| 2023-11-10 | $106.98 | $107.70 | $106.30 | $107.70 | $107.70 | 4,585 |
| 2023-11-09 | $107.04 | $107.37 | $105.81 | $106.37 | $106.37 | 11,788 |
| 2023-11-08 | $107.36 | $107.36 | $106.49 | $107.04 | $107.04 | 12,441 |
| 2023-11-07 | $106.82 | $107.14 | $106.35 | $107.11 | $107.11 | 1,532 |
| 2023-11-06 | $106.56 | $106.56 | $105.62 | $105.92 | $105.92 | 1,804 |
| 2023-11-03 | $106.30 | $106.30 | $105.88 | $106.04 | $106.04 | 3,073 |
| 2023-11-02 | $104.56 | $105.40 | $104.54 | $105.40 | $105.40 | 7,207 |
| 2023-11-01 | $105.00 | $105.00 | $102.36 | $102.87 | $102.87 | 5,260 |
| 2023-10-31 | $102.12 | $102.12 | $101.25 | $101.25 | $101.25 | 7,875 |
| 2023-10-30 | $100.40 | $101.78 | $100.40 | $101.29 | $101.29 | 23,463 |
| 2023-10-27 | $100.92 | $101.02 | $100.29 | $100.29 | $100.29 | 1,882 |
| 2023-10-26 | $101.84 | $101.84 | $101.02 | $101.02 | $101.02 | 4,612 |
| 2023-10-25 | $102.80 | $102.80 | $101.94 | $102.24 | $102.24 | 13,186 |
| 2023-10-24 | $103.39 | $103.58 | $102.86 | $102.86 | $102.86 | 85,456 |
| 2023-10-23 | $102.52 | $104.02 | $102.46 | $102.46 | $102.46 | 84,188 |
| 2023-10-20 | $104.16 | $104.16 | $103.54 | $103.60 | $103.60 | 11,719 |
| 2023-10-19 | $104.89 | $105.79 | $104.36 | $104.36 | $104.36 | 10,468 |
| 2023-10-18 | $106.72 | $106.72 | $104.79 | $104.79 | $104.79 | 19,565 |
| 2023-10-17 | $106.48 | $106.88 | $106.07 | $106.07 | $106.07 | 31,841 |
| 2023-10-16 | $106.48 | $107.02 | $106.44 | $107.02 | $107.02 | 13,264 |
| 2023-10-13 | $106.96 | $106.96 | $104.92 | $104.92 | $104.92 | 1,925 |
| 2023-10-12 | $107.06 | $107.06 | $105.48 | $106.43 | $106.43 | 3,718 |
| 2023-10-11 | $106.66 | $106.77 | $106.50 | $106.77 | $106.77 | 1,604 |
| 2023-10-10 | $106.08 | $106.68 | $106.08 | $106.38 | $106.38 | 7,396 |
| 2023-10-09 | $104.96 | $105.95 | $104.25 | $105.95 | $105.95 | 17,969 |
| 2023-10-06 | $103.44 | $105.53 | $102.88 | $105.53 | $105.53 | 13,098 |
| 2023-10-05 | $104.10 | $104.10 | $103.20 | $103.33 | $103.33 | 7,582 |
| 2023-10-04 | $103.58 | $103.58 | $102.68 | $102.68 | $102.68 | 3,916 |
| 2023-10-03 | $104.24 | $104.24 | $102.20 | $102.20 | $102.20 | 3,149 |
| 2023-10-02 | $104.38 | $104.68 | $104.04 | $104.33 | $104.33 | 3,288 |
| 2023-09-29 | $106.06 | $106.06 | $104.03 | $104.03 | $104.03 | 1,615 |
| 2023-09-28 | $104.60 | $104.60 | $104.30 | $104.30 | $104.30 | 6,784 |
| 2023-09-27 | $104.84 | $104.84 | $103.16 | $103.60 | $103.60 | 5,641 |
| 2023-09-26 | $105.42 | $105.42 | $103.79 | $103.79 | $103.79 | 6,477 |
| 2023-09-25 | $105.32 | $105.87 | $105.10 | $105.10 | $105.10 | 4,063 |
| 2023-09-22 | $106.16 | $106.18 | $105.57 | $105.68 | $105.68 | 4,565 |
| 2023-09-21 | $106.88 | $108.90 | $105.49 | $105.49 | $105.49 | 3,715 |
| 2023-09-20 | $108.89 | $108.89 | $107.08 | $107.08 | $107.08 | 21,161 |
| 2023-09-19 | $108.51 | $108.51 | $107.80 | $107.80 | $107.80 | 4,793 |
| 2023-09-18 | $108.73 | $108.98 | $108.12 | $108.98 | $108.98 | 15,146 |
| 2023-09-15 | $109.83 | $109.83 | $108.45 | $108.45 | $108.45 | 5,261 |
| 2023-09-14 | $109.55 | $110.14 | $109.07 | $110.06 | $110.06 | 4,446 |
| 2023-09-13 | $108.87 | $109.05 | $108.59 | $109.05 | $109.05 | 24,581 |
| 2023-09-12 | $109.35 | $109.45 | $108.43 | $109.39 | $109.39 | 3,149 |
| 2023-09-11 | $109.69 | $109.69 | $108.43 | $108.73 | $108.73 | 4,133 |
| 2023-09-08 | $108.69 | $108.87 | $108.31 | $108.79 | $108.79 | 7,148 |
| 2023-09-07 | $108.20 | $108.39 | $108.02 | $108.02 | $108.02 | 6,227 |
| 2023-09-06 | $109.71 | $109.71 | $107.98 | $108.13 | $108.13 | 4,824 |
| 2023-09-05 | $110.23 | $110.23 | $109.13 | $109.15 | $109.15 | 6,006 |
| 2023-09-01 | $110.91 | $110.91 | $109.95 | $109.95 | $109.95 | 1,323 |
| 2023-08-31 | $110.38 | $110.38 | $109.13 | $109.13 | $109.13 | 5,047 |
| 2023-08-30 | $109.76 | $109.87 | $108.90 | $108.90 | $108.90 | 3,207 |
| 2023-08-29 | $108.08 | $109.47 | $108.08 | $108.73 | $108.73 | 4,619 |
| 2023-08-28 | $107.76 | $107.76 | $106.74 | $106.74 | $106.74 | 1,030 |
| 2023-08-25 | $107.08 | $107.37 | $106.42 | $107.37 | $107.37 | 3,564 |
| 2023-08-24 | $107.92 | $108.20 | $106.21 | $106.45 | $106.45 | 6,277 |
| 2023-08-23 | $107.20 | $107.28 | $107.14 | $107.28 | $107.28 | 6,532 |
| 2023-08-22 | $107.84 | $107.84 | $106.03 | $106.21 | $106.21 | 6,122 |
| 2023-08-21 | $106.98 | $106.98 | $105.84 | $106.40 | $106.40 | 1,818 |
| 2023-08-18 | $105.92 | $105.92 | $105.48 | $105.60 | $105.60 | 2,077 |
| 2023-08-17 | $107.04 | $107.36 | $107.04 | $107.36 | $107.36 | 1,152 |
| 2023-08-16 | $107.88 | $107.96 | $106.65 | $106.65 | $106.65 | 4,929 |
| 2023-08-15 | $107.96 | $108.10 | $107.96 | $108.10 | $108.10 | 5,390 |
| 2023-08-14 | $108.83 | $108.90 | $108.43 | $108.90 | $108.90 | 2,735 |
| 2023-08-11 | $108.45 | $108.82 | $107.99 | $107.99 | $107.99 | 7,151 |
| 2023-08-10 | $109.75 | $109.99 | $107.99 | $107.99 | $107.99 | 4,313 |
| 2023-08-09 | $109.79 | $109.79 | $107.74 | $109.03 | $109.03 | 1,830 |
| 2023-08-08 | $109.41 | $109.41 | $108.82 | $109.32 | $109.32 | 26,406 |
| 2023-08-07 | $109.93 | $109.93 | $108.96 | $108.96 | $108.96 | 10,209 |
| 2023-08-04 | $110.39 | $110.39 | $108.81 | $108.95 | $108.95 | 16,417 |
| 2023-08-03 | $109.29 | $109.64 | $109.01 | $109.60 | $109.60 | 7,455 |
| 2023-08-02 | $110.15 | $110.15 | $109.35 | $109.92 | $109.92 | 10,271 |
| 2023-08-01 | $111.25 | $111.39 | $110.76 | $111.25 | $111.25 | 11,142 |
| 2023-07-31 | $112.13 | $112.13 | $111.23 | $111.39 | $111.39 | 1,756 |
| 2023-07-28 | $111.61 | $111.61 | $110.68 | $110.68 | $110.68 | 21,526 |
| 2023-07-27 | $111.51 | $111.63 | $110.76 | $110.76 | $110.76 | 748 |
| 2023-07-26 | $110.81 | $110.99 | $110.31 | $110.31 | $110.31 | 2,553 |
| 2023-07-25 | $111.33 | $111.33 | $110.65 | $110.71 | $110.71 | 3,909 |
| 2023-07-24 | $111.00 | $111.00 | $110.06 | $110.06 | $110.06 | 884 |
| 2023-07-21 | $110.83 | $110.89 | $109.79 | $109.79 | $109.79 | 25,065 |
| 2023-07-20 | $110.85 | $110.95 | $109.80 | $110.60 | $110.60 | 124,280 |
| 2023-07-19 | $111.12 | $111.12 | $110.41 | $110.60 | $110.60 | 36,901 |
| 2023-07-18 | $109.85 | $110.18 | $109.85 | $110.18 | $110.18 | 652 |
| 2023-07-17 | $109.71 | $110.17 | $109.71 | $110.17 | $110.17 | 13,855 |
| 2023-07-14 | $110.33 | $110.33 | $109.05 | $109.05 | $109.05 | 2,451 |
| 2023-07-13 | $109.29 | $109.29 | $108.95 | $108.98 | $108.98 | 2,100 |
| 2023-07-12 | $109.31 | $109.31 | $108.14 | $108.14 | $108.14 | 4,426 |
| 2023-07-11 | $107.34 | $107.49 | $106.84 | $107.49 | $107.49 | 1,446 |
| 2023-07-10 | $107.00 | $107.00 | $106.52 | $106.52 | $106.52 | 9,190 |
| 2023-07-07 | $106.99 | $106.99 | $106.83 | $106.83 | $106.83 | 4,149 |
| 2023-07-06 | $106.54 | $106.54 | $106.54 | $106.54 | $106.54 | 839 |
| 2023-07-05 | $108.16 | $108.16 | $107.36 | $107.52 | $107.52 | 4,779 |
| 2023-07-03 | $107.18 | $108.32 | $107.18 | $107.67 | $107.67 | 4,602 |
| 2023-06-30 | $107.78 | $107.90 | $107.31 | $107.61 | $107.61 | 8,995 |
| 2023-06-29 | $105.80 | $106.38 | $105.80 | $106.38 | $106.38 | 1,782 |
| 2023-06-28 | $106.22 | $106.22 | $105.65 | $105.65 | $105.65 | 1,672 |
| 2023-06-27 | $105.80 | $105.80 | $105.44 | $105.72 | $105.72 | 1,775 |
| 2023-06-26 | $105.56 | $105.68 | $104.83 | $105.68 | $105.68 | 9,929 |
| 2023-06-23 | $105.96 | $105.97 | $105.06 | $105.11 | $105.11 | 17,449 |
| 2023-06-22 | $105.66 | $106.31 | $105.54 | $105.56 | $105.56 | 2,917 |
| 2023-06-21 | $106.02 | $106.52 | $105.52 | $106.34 | $106.34 | 2,421 |
| 2023-06-20 | $106.51 | $106.72 | $105.84 | $106.19 | $106.19 | 17,847 |
| 2023-06-16 | $108.37 | $108.37 | $106.61 | $106.66 | $106.66 | 2,961 |
| 2023-06-15 | $106.40 | $107.75 | $106.40 | $107.75 | $107.75 | 8,383 |
| 2023-06-14 | $106.62 | $106.62 | $105.10 | $106.11 | $105.76 | 14,949 |
| 2023-06-13 | $106.24 | $106.24 | $105.44 | $105.44 | $105.09 | 2,335 |
| 2023-06-12 | $104.50 | $104.50 | $104.23 | $104.23 | $103.89 | 2,054 |
| 2023-06-09 | $104.78 | $104.78 | $103.64 | $103.71 | $103.37 | 8,616 |
| 2023-06-08 | $103.42 | $103.92 | $103.34 | $103.52 | $103.18 | 6,216 |
| 2023-06-07 | $104.24 | $104.24 | $103.32 | $103.32 | $102.98 | 2,388 |
| 2023-06-06 | $104.04 | $104.04 | $103.29 | $103.39 | $103.05 | 2,680 |
| 2023-06-05 | $104.08 | $104.10 | $103.29 | $103.29 | $102.95 | 1,337 |
| 2023-06-02 | $103.22 | $104.15 | $103.22 | $104.15 | $103.81 | 10,684 |
| 2023-06-01 | $101.50 | $102.74 | $101.28 | $102.74 | $102.40 | 7,249 |
| 2023-05-31 | $101.10 | $101.10 | $100.80 | $100.80 | $100.47 | 1,946 |
| 2023-05-30 | $102.00 | $102.08 | $101.29 | $101.29 | $100.96 | 1,431 |
| 2023-05-26 | $101.28 | $102.01 | $101.28 | $101.57 | $101.23 | 3,560 |
| 2023-05-25 | $100.17 | $100.17 | $100.17 | $100.17 | $99.85 | 377 |
| 2023-05-24 | $101.50 | $101.50 | $101.50 | $101.50 | $101.17 | 0 |
| 2023-05-23 | $101.50 | $101.50 | $101.50 | $101.50 | $101.17 | 0 |
| 2023-05-22 | $101.46 | $101.58 | $101.35 | $101.50 | $101.17 | 969 |
| 2023-05-19 | $102.60 | $102.60 | $101.27 | $101.86 | $101.53 | 3,204 |
| 2023-05-18 | $101.24 | $101.63 | $100.81 | $100.81 | $100.48 | 2,811 |
| 2023-05-17 | $100.04 | $100.44 | $100.04 | $100.31 | $99.98 | 562 |
| 2023-05-16 | $100.72 | $100.72 | $99.57 | $100.37 | $100.04 | 1,777 |
| 2023-05-15 | $100.32 | $100.70 | $99.59 | $100.70 | $100.38 | 3,264 |
| 2023-05-12 | $99.90 | $100.27 | $99.41 | $100.27 | $99.94 | 20,323 |
| 2023-05-11 | $100.44 | $100.44 | $100.44 | $100.44 | $100.12 | 6,625 |
| 2023-05-10 | $100.44 | $100.44 | $100.44 | $100.44 | $100.44 | 905 |
| 2023-05-09 | $100.48 | $100.48 | $99.59 | $99.63 | $99.63 | 4,910 |
| 2023-05-08 | $100.67 | $100.67 | $99.63 | $99.86 | $99.86 | 3,760 |
| 2023-05-05 | $99.96 | $100.68 | $99.40 | $100.55 | $100.55 | 1,264 |
| 2023-05-04 | $99.42 | $99.42 | $98.40 | $98.40 | $98.40 | 3,193 |
| 2023-05-03 | $99.72 | $100.08 | $98.70 | $98.70 | $98.70 | 1,692 |
| 2023-05-02 | $101.20 | $101.20 | $98.85 | $99.31 | $99.31 | 7,342 |
| 2023-05-01 | $101.15 | $101.72 | $100.68 | $100.68 | $100.68 | 9,395 |
| 2023-04-28 | $99.97 | $100.64 | $99.97 | $100.64 | $100.64 | 4,688 |
| 2023-04-27 | $99.46 | $100.18 | $98.75 | $99.77 | $99.77 | 13,379 |
| 2023-04-26 | $98.99 | $98.99 | $98.11 | $98.11 | $98.11 | 8,323 |
| 2023-04-25 | $100.36 | $100.36 | $98.33 | $99.15 | $99.15 | 7,403 |
| 2023-04-24 | $100.44 | $100.62 | $99.55 | $100.62 | $100.62 | 9,449 |
| 2023-04-21 | $100.26 | $100.48 | $99.80 | $99.80 | $99.80 | 9,523 |
| 2023-04-20 | $100.42 | $100.76 | $99.83 | $100.65 | $100.65 | 17,980 |
| 2023-04-19 | $100.84 | $100.84 | $100.14 | $100.34 | $100.34 | 5,516 |
| 2023-04-18 | $100.64 | $101.12 | $100.25 | $100.27 | $100.27 | 1,306 |
| 2023-04-17 | $100.40 | $100.90 | $99.66 | $100.90 | $100.90 | 6,644 |
| 2023-04-14 | $100.94 | $101.06 | $99.35 | $99.88 | $99.88 | 9,817 |
| 2023-04-13 | $100.16 | $100.86 | $99.56 | $100.86 | $100.86 | 20,387 |
| 2023-04-12 | $100.80 | $100.80 | $99.53 | $99.55 | $99.55 | 14,669 |
| 2023-04-11 | $99.62 | $99.62 | $99.15 | $99.15 | $99.15 | 1,239 |
| 2023-04-10 | $99.19 | $99.52 | $98.82 | $98.88 | $98.88 | 6,835 |
| 2023-04-06 | $98.74 | $99.05 | $98.58 | $98.62 | $98.62 | 51,643 |
| 2023-04-05 | $99.29 | $99.49 | $98.55 | $99.49 | $99.49 | 1,639 |
| 2023-04-04 | $100.44 | $100.44 | $100.44 | $100.44 | $100.44 | 10,254 |
| 2023-04-03 | $100.44 | $100.44 | $100.44 | $100.44 | $100.44 | 905 |
| 2023-03-31 | $98.82 | $99.75 | $98.62 | $99.29 | $99.29 | 8,821 |
| 2023-03-30 | $98.76 | $98.76 | $97.66 | $97.66 | $97.66 | 9,412 |
| 2023-03-29 | $97.51 | $97.51 | $96.76 | $96.76 | $96.76 | 4,159 |
| 2023-03-28 | $96.20 | $96.25 | $96.20 | $96.25 | $96.25 | 363 |
| 2023-03-27 | $97.25 | $97.25 | $95.89 | $95.89 | $95.89 | 1,925 |
| 2023-03-24 | $95.76 | $95.76 | $94.61 | $94.93 | $94.93 | 1,805 |
| 2023-03-23 | $96.48 | $96.99 | $96.19 | $96.19 | $96.19 | 3,814 |
| 2023-03-22 | $96.91 | $97.00 | $96.38 | $96.38 | $96.38 | 1,106 |
| 2023-03-21 | $97.04 | $97.04 | $95.97 | $95.97 | $95.97 | 6,208 |
| 2023-03-20 | $95.52 | $95.52 | $94.75 | $94.75 | $94.75 | 2,401 |
| 2023-03-17 | $96.20 | $96.20 | $94.55 | $95.30 | $95.30 | 6,773 |
| 2023-03-16 | $94.15 | $95.14 | $93.99 | $94.91 | $94.91 | 5,870 |
| 2023-03-15 | $94.05 | $94.05 | $92.99 | $93.59 | $93.23 | 5,660 |
| 2023-03-14 | $94.77 | $95.38 | $94.73 | $95.38 | $95.02 | 11,104 |
| 2023-03-13 | $92.89 | $94.01 | $92.89 | $93.41 | $93.05 | 4,754 |
| 2023-03-10 | $95.30 | $95.60 | $94.16 | $95.60 | $95.23 | 15,624 |
| 2023-03-09 | $97.60 | $97.60 | $96.43 | $97.22 | $96.85 | 8,988 |
| 2023-03-08 | $97.22 | $97.22 | $96.18 | $96.18 | $95.81 | 8,537 |
| 2023-03-07 | $98.73 | $98.73 | $97.39 | $97.39 | $97.02 | 3,044 |
| 2023-03-06 | $98.57 | $98.94 | $98.23 | $98.23 | $97.86 | 10,785 |
| 2023-03-03 | $97.33 | $97.75 | $96.99 | $97.75 | $97.38 | 5,637 |
| 2023-03-02 | $95.97 | $95.97 | $95.26 | $95.92 | $95.55 | 11,187 |
| 2023-03-01 | $96.23 | $96.23 | $95.47 | $96.13 | $96.13 | 6,772 |
| 2023-02-28 | $97.13 | $97.13 | $96.60 | $96.91 | $96.91 | 9,876 |
| 2023-02-27 | $97.18 | $97.47 | $96.23 | $96.23 | $96.23 | 19,298 |
| 2023-02-24 | $96.51 | $96.51 | $95.93 | $95.93 | $95.93 | 2,409 |
| 2023-02-23 | $97.69 | $97.69 | $96.14 | $96.28 | $96.28 | 4,900 |
| 2023-02-22 | $96.89 | $96.89 | $96.55 | $96.55 | $96.55 | 9,511 |
| 2023-02-21 | $98.06 | $98.06 | $96.94 | $97.56 | $97.56 | 7,239 |
| 2023-02-17 | $99.28 | $99.28 | $98.54 | $98.54 | $98.54 | 3,856 |
| 2023-02-16 | $100.02 | $100.28 | $99.48 | $100.28 | $100.28 | 6,801 |
| 2023-02-15 | $100.12 | $100.49 | $99.69 | $100.29 | $100.29 | 7,417 |
| 2023-02-14 | $100.28 | $100.28 | $98.94 | $99.72 | $99.72 | 7,002 |
| 2023-02-13 | $99.76 | $99.76 | $99.48 | $99.48 | $99.48 | 11,029 |
| 2023-02-10 | $99.78 | $99.78 | $99.78 | $99.78 | $99.78 | 5,301 |
| 2023-02-09 | $99.78 | $99.78 | $99.78 | $99.78 | $99.78 | 549 |
| 2023-02-08 | $100.54 | $100.54 | $99.31 | $99.31 | $99.31 | 2,929 |
| 2023-02-07 | $99.50 | $99.86 | $99.17 | $99.17 | $99.17 | 3,529 |
| 2023-02-06 | $99.70 | $100.05 | $99.20 | $99.34 | $99.34 | 2,523 |
| 2023-02-03 | $100.28 | $101.55 | $100.28 | $100.87 | $100.87 | 4,637 |
| 2023-02-02 | $101.24 | $101.61 | $100.34 | $100.93 | $100.93 | 2,275 |
| 2023-02-01 | $99.02 | $99.02 | $98.31 | $98.76 | $98.76 | 3,719 |
| 2023-01-31 | $97.58 | $98.33 | $97.52 | $98.33 | $98.33 | 3,430 |
| 2023-01-30 | $98.44 | $98.44 | $97.52 | $97.61 | $97.61 | 8,106 |
| 2023-01-27 | $98.53 | $98.76 | $98.32 | $98.76 | $98.76 | 16,542 |
| 2023-01-26 | $98.39 | $98.39 | $96.95 | $97.77 | $97.77 | 8,846 |
| 2023-01-25 | $96.69 | $96.69 | $95.62 | $95.99 | $95.99 | 14,618 |
| 2023-01-24 | $97.43 | $97.46 | $96.81 | $97.46 | $97.46 | 15,683 |
| 2023-01-23 | $96.80 | $97.72 | $96.80 | $97.66 | $97.66 | 58,185 |
| 2023-01-20 | $95.16 | $95.57 | $94.93 | $94.93 | $94.93 | 178,484 |
| 2023-01-19 | $95.13 | $95.13 | $93.75 | $93.75 | $93.75 | 120,470 |
| 2023-01-18 | $97.52 | $97.52 | $95.46 | $95.49 | $95.49 | 556,546 |
| 2023-01-17 | $97.16 | $97.16 | $96.27 | $96.27 | $96.27 | 4,337 |
| 2023-01-13 | $95.94 | $96.30 | $95.26 | $95.60 | $95.60 | 7,613 |
| 2023-01-12 | $96.11 | $96.12 | $95.46 | $95.46 | $95.46 | 2,144 |
| 2023-01-11 | $95.53 | $95.53 | $94.77 | $95.02 | $95.02 | 4,879 |
| 2023-01-10 | $94.38 | $94.38 | $93.60 | $93.60 | $93.60 | 1,842 |
| 2023-01-09 | $95.19 | $95.19 | $94.93 | $94.93 | $94.93 | 886 |
| 2023-01-06 | $92.48 | $92.96 | $92.48 | $92.96 | $92.96 | 5,405 |
| 2023-01-05 | $92.24 | $92.24 | $91.74 | $91.74 | $91.74 | 10,666 |
| 2023-01-04 | $92.59 | $93.34 | $92.55 | $93.34 | $93.34 | 1,155 |
| 2023-01-03 | $91.58 | $91.58 | $91.58 | $91.58 | $91.58 | 2,045 |
| 2022-12-30 | $92.91 | $92.93 | $91.27 | $91.27 | $91.27 | 862 |
| 2022-12-29 | $92.56 | $92.81 | $91.93 | $91.93 | $91.93 | 4,138 |
| 2022-12-28 | $93.00 | $93.00 | $92.65 | $92.65 | $92.65 | 678 |
| 2022-12-27 | $93.00 | $93.15 | $93.00 | $93.10 | $93.10 | 3,140 |
| 2022-12-23 | $93.20 | $93.50 | $92.54 | $92.56 | $92.56 | 6,313 |
| 2022-12-22 | $94.67 | $94.67 | $94.67 | $94.67 | $94.67 | 2,027 |
| 2022-12-21 | $94.67 | $94.67 | $94.67 | $94.67 | $94.67 | 549 |
| 2022-12-20 | $92.35 | $92.46 | $91.40 | $91.40 | $91.40 | 4,581 |
| 2022-12-19 | $92.32 | $92.73 | $91.91 | $91.91 | $91.91 | 4,801 |
| 2022-12-16 | $92.83 | $92.98 | $92.25 | $92.25 | $92.25 | 27,446 |
| 2022-12-15 | $95.85 | $95.85 | $93.61 | $93.61 | $93.61 | 4,420 |
| 2022-12-14 | $97.16 | $98.00 | $97.16 | $97.22 | $96.87 | 6,615 |
| 2022-12-13 | $98.47 | $98.51 | $97.25 | $97.25 | $96.90 | 2,848 |
| 2022-12-12 | $95.61 | $95.64 | $94.97 | $95.64 | $95.30 | 4,969 |
| 2022-12-09 | $95.77 | $95.77 | $95.15 | $95.15 | $95.15 | 5,098 |
| 2022-12-08 | $95.77 | $95.77 | $95.11 | $95.11 | $95.11 | 2,133 |
| 2022-12-07 | $95.31 | $95.31 | $94.00 | $94.00 | $94.00 | 2,542 |
| 2022-12-06 | $96.99 | $96.99 | $94.75 | $94.75 | $94.75 | 1,586 |
| 2022-12-05 | $98.13 | $98.13 | $97.28 | $97.28 | $97.28 | 5,205 |
| 2022-12-02 | $97.79 | $98.85 | $97.28 | $98.85 | $98.85 | 6,196 |
| 2022-12-01 | $98.05 | $98.72 | $97.20 | $97.90 | $97.90 | 1,332 |
| 2022-11-30 | $95.53 | $96.75 | $95.04 | $96.10 | $96.10 | 6,734 |
| 2022-11-29 | $95.61 | $96.00 | $94.63 | $94.63 | $94.63 | 4,043 |
| 2022-11-28 | $96.91 | $96.91 | $95.00 | $95.00 | $95.00 | 5,561 |
| 2022-11-25 | $97.23 | $97.38 | $96.93 | $96.93 | $96.93 | 24,312 |
| 2022-11-23 | $96.85 | $96.85 | $96.85 | $96.85 | $96.85 | 2,390 |
| 2022-11-22 | $95.74 | $96.70 | $95.25 | $95.75 | $95.75 | 18,320 |
| 2022-11-21 | $95.10 | $95.20 | $94.50 | $94.60 | $94.60 | 13,646 |
| 2022-11-18 | $95.61 | $95.61 | $95.61 | $95.61 | $95.61 | 1,273 |
| 2022-11-17 | $94.18 | $94.55 | $94.00 | $94.55 | $94.55 | 4,461 |
| 2022-11-16 | $96.47 | $96.47 | $95.25 | $95.25 | $95.25 | 3,405 |
| 2022-11-15 | $97.30 | $97.30 | $96.15 | $96.15 | $96.15 | 9,115 |
| 2022-11-14 | $96.44 | $96.44 | $95.50 | $95.50 | $95.50 | 1,924 |
| 2022-11-11 | $96.08 | $96.16 | $95.27 | $95.27 | $95.27 | 817 |
| 2022-11-10 | $93.77 | $95.10 | $93.19 | $95.10 | $95.10 | 9,141 |
| 2022-11-09 | $91.63 | $92.00 | $90.25 | $91.70 | $91.70 | 15,121 |
| 2022-11-08 | $92.28 | $92.70 | $91.25 | $92.05 | $92.05 | 22,420 |
| 2022-11-07 | $91.16 | $91.68 | $91.16 | $91.68 | $91.68 | 13,376 |
| 2022-11-04 | $91.67 | $91.67 | $89.80 | $89.90 | $89.90 | 2,017 |
| 2022-11-03 | $90.20 | $90.20 | $89.50 | $89.85 | $89.85 | 3,653 |
| 2022-11-02 | $92.48 | $92.52 | $92.13 | $92.13 | $92.13 | 712 |
| 2022-11-01 | $94.05 | $94.05 | $92.85 | $92.85 | $92.85 | 44,180 |
| 2022-10-31 | $93.93 | $93.93 | $93.23 | $93.36 | $93.36 | 8,825 |
| 2022-10-28 | $92.40 | $92.40 | $92.40 | $92.40 | $92.40 | 1,837 |
| 2022-10-27 | $92.26 | $92.50 | $91.85 | $91.85 | $91.85 | 2,407 |
| 2022-10-26 | $92.56 | $92.62 | $92.23 | $92.23 | $92.23 | 1,193 |
| 2022-10-25 | $92.11 | $92.20 | $92.00 | $92.00 | $92.00 | 6,881 |
| 2022-10-24 | $91.24 | $91.24 | $90.45 | $90.86 | $90.86 | 4,778 |
| 2022-10-21 | $88.95 | $89.20 | $88.85 | $88.85 | $88.85 | 914 |
| 2022-10-20 | $89.25 | $89.25 | $88.00 | $88.00 | $88.00 | 885 |
| 2022-10-19 | $89.49 | $89.63 | $88.45 | $88.45 | $88.45 | 3,706 |
| 2022-10-18 | $90.61 | $90.61 | $89.00 | $89.00 | $89.00 | 579 |
| 2022-10-17 | $88.36 | $89.35 | $88.36 | $89.35 | $89.35 | 7,615 |
| 2022-10-14 | $89.47 | $89.47 | $86.20 | $86.20 | $86.20 | 34,831 |
| 2022-10-13 | $84.78 | $86.80 | $84.78 | $86.80 | $86.80 | 1,750 |
| 2022-10-12 | $86.99 | $86.99 | $86.00 | $86.90 | $86.90 | 6,000 |
| 2022-10-11 | $86.54 | $87.30 | $86.54 | $87.30 | $87.30 | 24,887 |
| 2022-10-10 | $87.48 | $87.48 | $86.75 | $86.75 | $86.75 | 42,500 |
| 2022-10-07 | $88.23 | $88.65 | $88.23 | $88.65 | $88.65 | 2,241 |
| 2022-10-06 | $91.24 | $91.24 | $90.10 | $90.10 | $90.10 | 12,087 |
| 2022-10-05 | $90.90 | $91.00 | $90.02 | $90.25 | $90.25 | 6,433 |
| 2022-10-04 | $90.28 | $91.29 | $90.15 | $90.50 | $90.50 | 4,244 |
| 2022-10-03 | $88.03 | $88.20 | $87.50 | $88.20 | $88.20 | 10,091 |
| 2022-09-30 | $87.87 | $88.57 | $86.70 | $86.70 | $86.70 | 6,286 |
| 2022-09-29 | $89.13 | $89.13 | $87.43 | $87.43 | $87.43 | 10,831 |
| 2022-09-28 | $87.53 | $91.66 | $87.53 | $91.66 | $91.66 | 7,483 |
| 2022-09-27 | $87.00 | $88.44 | $87.00 | $87.55 | $87.55 | 4,452 |
| 2022-09-26 | $89.08 | $89.08 | $88.00 | $88.00 | $88.00 | 7,804 |
| 2022-09-23 | $88.63 | $89.14 | $87.70 | $87.70 | $87.70 | 9,469 |
| 2022-09-22 | $91.76 | $91.76 | $91.05 | $91.05 | $91.05 | 4,068 |
| 2022-09-21 | $93.62 | $93.62 | $91.50 | $91.50 | $91.50 | 1,003 |
| 2022-09-20 | $93.50 | $93.97 | $92.50 | $92.55 | $92.55 | 8,893 |
| 2022-09-19 | $93.90 | $93.90 | $93.90 | $93.90 | $93.90 | 845 |
| 2022-09-16 | $92.47 | $93.28 | $92.00 | $92.00 | $92.00 | 1,199 |
| 2022-09-15 | $95.47 | $95.47 | $94.00 | $94.00 | $94.00 | 2,376 |
| 2022-09-14 | $95.14 | $95.34 | $94.00 | $94.00 | $93.66 | 4,970 |
| 2022-09-13 | $96.44 | $96.62 | $96.44 | $96.50 | $96.15 | 5,784 |
| 2022-09-12 | $99.27 | $99.55 | $98.55 | $99.20 | $98.84 | 6,997 |
| 2022-09-09 | $97.74 | $98.63 | $97.42 | $97.80 | $97.44 | 2,309 |
| 2022-09-08 | $96.05 | $97.00 | $95.75 | $97.00 | $96.65 | 2,347 |
| 2022-09-07 | $95.01 | $95.01 | $94.58 | $95.00 | $94.66 | 2,237 |
| 2022-09-06 | $95.00 | $95.00 | $95.00 | $95.00 | $94.66 | 422 |
| 2022-09-02 | $96.56 | $96.56 | $94.30 | $94.30 | $93.96 | 2,648 |
| 2022-09-01 | $94.64 | $95.25 | $94.00 | $94.00 | $93.66 | 2,519 |
| 2022-08-31 | $96.30 | $96.50 | $95.75 | $95.75 | $95.40 | 3,487 |
| 2022-08-30 | $95.40 | $96.00 | $95.40 | $96.00 | $95.65 | 805 |
| 2022-08-29 | $98.00 | $98.00 | $96.00 | $98.00 | $97.64 | 1,250 |
| 2022-08-26 | $100.56 | $100.56 | $98.70 | $98.90 | $98.54 | 1,692 |
| 2022-08-25 | $100.24 | $100.85 | $99.50 | $99.50 | $99.14 | 10,967 |
| 2022-08-24 | $99.66 | $99.66 | $99.66 | $99.66 | $99.30 | 283 |
| 2022-08-23 | $100.10 | $100.10 | $99.00 | $99.00 | $98.64 | 795 |
| 2022-08-22 | $101.06 | $101.06 | $99.25 | $100.10 | $99.74 | 3,046 |
| 2022-08-19 | $102.98 | $102.98 | $101.72 | $102.25 | $101.88 | 3,266 |
| 2022-08-18 | $103.58 | $104.00 | $102.00 | $102.00 | $101.63 | 15,086 |
| 2022-08-17 | $103.10 | $103.50 | $102.68 | $102.70 | $102.33 | 19,578 |
| 2022-08-16 | $103.80 | $104.55 | $103.00 | $103.00 | $102.63 | 20,789 |
| 2022-08-15 | $102.98 | $104.00 | $102.50 | $104.00 | $103.62 | 11,776 |
| 2022-08-12 | $102.16 | $102.55 | $101.72 | $101.90 | $101.53 | 1,496 |
| 2022-08-11 | $102.78 | $102.78 | $101.00 | $101.00 | $100.63 | 19,775 |
| 2022-08-10 | $101.46 | $101.70 | $100.90 | $101.70 | $101.33 | 4,347 |
| 2022-08-09 | $99.86 | $99.86 | $98.80 | $98.80 | $98.44 | 1,519 |
| 2022-08-08 | $100.88 | $100.88 | $99.50 | $99.50 | $99.14 | 1,275 |
| 2022-08-05 | $99.43 | $100.05 | $98.80 | $100.05 | $100.05 | 6,815 |
| 2022-08-04 | $99.70 | $100.25 | $99.42 | $100.25 | $100.25 | 4,807 |
| 2022-08-03 | $99.30 | $100.50 | $98.98 | $100.50 | $100.50 | 2,497 |
| 2022-08-02 | $98.64 | $99.10 | $98.55 | $99.10 | $99.10 | 2,008 |
| 2022-08-01 | $98.92 | $99.36 | $98.36 | $99.36 | $99.36 | 5,918 |
| 2022-07-29 | $98.81 | $98.81 | $97.50 | $97.50 | $97.50 | 2,343 |
| 2022-07-28 | $97.32 | $97.32 | $96.75 | $96.85 | $96.85 | 1,812 |
| 2022-07-27 | $95.57 | $95.70 | $95.29 | $95.30 | $95.30 | 4,425 |
| 2022-07-26 | $94.74 | $94.74 | $94.74 | $94.74 | $94.74 | 2,290 |
| 2022-07-25 | $95.95 | $95.95 | $95.07 | $95.70 | $95.70 | 2,537 |
| 2022-07-22 | $96.67 | $96.67 | $95.83 | $95.83 | $95.83 | 3,610 |
| 2022-07-21 | $95.55 | $95.55 | $95.30 | $95.30 | $95.30 | 1,448 |
| 2022-07-20 | $95.23 | $95.30 | $95.20 | $95.30 | $95.30 | 1,757 |
| 2022-07-19 | $93.54 | $93.70 | $93.02 | $93.70 | $93.70 | 1,501 |
| 2022-07-18 | $93.60 | $93.60 | $92.00 | $92.00 | $92.00 | 5,086 |
| 2022-07-15 | $91.49 | $92.55 | $91.49 | $92.55 | $92.55 | 4,095 |
| 2022-07-14 | $89.43 | $91.30 | $89.43 | $91.30 | $91.30 | 18,551 |
| 2022-07-13 | $90.53 | $91.90 | $90.44 | $91.90 | $91.90 | 34,002 |
| 2022-07-12 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 709 |
| 2022-07-11 | $92.91 | $93.50 | $92.40 | $93.50 | $93.50 | 3,523 |
| 2022-07-08 | $93.98 | $93.98 | $93.00 | $93.27 | $93.27 | 6,621 |
| 2022-07-07 | $93.42 | $93.50 | $93.42 | $93.50 | $93.50 | 6,341 |
| 2022-07-06 | $92.29 | $92.29 | $92.00 | $92.20 | $92.20 | 9,667 |
| 2022-07-05 | $90.77 | $90.77 | $89.87 | $90.25 | $90.25 | 2,726 |
| 2022-07-01 | $91.00 | $91.25 | $90.55 | $91.25 | $91.25 | 3,720 |
| 2022-06-30 | $90.80 | $90.80 | $90.77 | $90.77 | $90.77 | 374 |
| 2022-06-29 | $92.58 | $92.58 | $91.45 | $91.45 | $91.45 | 4,754 |
| 2022-06-28 | $94.78 | $94.78 | $91.55 | $91.55 | $91.55 | 4,452 |
| 2022-06-27 | $94.84 | $94.84 | $93.90 | $94.10 | $94.10 | 1,444 |
| 2022-06-24 | $92.56 | $93.90 | $92.56 | $93.90 | $93.90 | 8,066 |
| 2022-06-23 | $91.43 | $91.43 | $89.95 | $90.30 | $90.30 | 8,852 |
| 2022-06-22 | $90.00 | $91.14 | $90.00 | $90.85 | $90.85 | 3,960 |
| 2022-06-21 | $90.55 | $90.55 | $90.50 | $90.50 | $90.50 | 1,906 |
| 2022-06-17 | $87.60 | $88.20 | $87.60 | $88.20 | $88.20 | 1,480 |
| 2022-06-16 | $88.55 | $88.60 | $87.00 | $87.00 | $87.00 | 1,952 |
| 2022-06-15 | $91.23 | $92.35 | $89.70 | $92.35 | $92.00 | 18,617 |
| 2022-06-14 | $90.42 | $90.53 | $90.04 | $90.25 | $89.91 | 12,879 |
| 2022-06-13 | $91.57 | $91.57 | $90.35 | $90.56 | $90.21 | 8,914 |
| 2022-06-10 | $94.99 | $94.99 | $93.70 | $93.70 | $93.34 | 1,172 |
| 2022-06-09 | $99.18 | $99.18 | $97.55 | $98.10 | $97.73 | 12,073 |
| 2022-06-08 | $99.67 | $99.67 | $99.55 | $99.55 | $99.17 | 6,075 |
| 2022-06-07 | $98.76 | $99.41 | $98.41 | $98.90 | $98.52 | 11,058 |
| 2022-06-06 | $100.38 | $100.38 | $99.72 | $99.75 | $99.37 | 5,483 |
| 2022-06-03 | $100.39 | $100.39 | $98.00 | $98.00 | $97.63 | 6,275 |
| 2022-06-02 | $98.50 | $100.44 | $98.05 | $100.44 | $100.06 | 3,255 |
| 2022-06-01 | $100.42 | $100.42 | $97.70 | $98.00 | $97.63 | 4,804 |
| 2022-05-31 | $98.84 | $100.00 | $98.79 | $100.00 | $99.62 | 17,608 |
| 2022-05-27 | $98.86 | $99.19 | $98.70 | $98.70 | $98.32 | 6,739 |
| 2022-05-26 | $96.31 | $97.39 | $96.31 | $97.00 | $96.63 | 11,077 |
| 2022-05-25 | $94.85 | $95.67 | $94.85 | $94.90 | $94.54 | 22,581 |
| 2022-05-24 | $93.63 | $95.07 | $93.20 | $94.00 | $93.64 | 18,445 |
| 2022-05-23 | $95.02 | $95.64 | $94.55 | $95.25 | $94.89 | 7,409 |
| 2022-05-20 | $95.33 | $95.33 | $92.00 | $92.00 | $91.65 | 9,785 |
| 2022-05-19 | $93.99 | $94.50 | $93.55 | $94.50 | $94.14 | 11,902 |
| 2022-05-18 | $96.06 | $96.13 | $93.75 | $93.80 | $93.44 | 8,388 |
| 2022-05-17 | $98.00 | $98.00 | $97.45 | $97.92 | $97.55 | 13,195 |
| 2022-05-16 | $96.76 | $96.76 | $95.50 | $95.85 | $95.49 | 10,220 |
| 2022-05-13 | $95.91 | $97.00 | $95.15 | $95.15 | $94.79 | 52,025 |
| 2022-05-12 | $94.47 | $94.47 | $93.94 | $94.15 | $93.79 | 102,756 |
| 2022-05-11 | $95.99 | $96.70 | $94.35 | $94.35 | $93.99 | 28,857 |
| 2022-05-10 | $97.60 | $97.61 | $95.00 | $95.00 | $94.64 | 16,383 |
| 2022-05-09 | $98.02 | $98.02 | $95.88 | $96.40 | $96.03 | 8,157 |
| 2022-05-06 | $99.39 | $99.39 | $98.00 | $99.30 | $98.92 | 11,303 |
| 2022-05-05 | $102.80 | $102.80 | $99.60 | $99.60 | $99.22 | 5,748 |
| 2022-05-04 | $101.08 | $101.08 | $99.88 | $99.88 | $99.50 | 2,826 |
| 2022-05-03 | $100.68 | $100.68 | $99.80 | $99.80 | $99.42 | 7,044 |
| 2022-05-02 | $104.76 | $104.76 | $104.76 | $104.76 | $104.36 | 4,080 |
| 2022-04-29 | $104.76 | $104.76 | $104.76 | $104.76 | $104.36 | 859 |
| 2022-04-28 | $102.04 | $103.00 | $101.50 | $103.00 | $102.61 | 4,749 |
| 2022-04-27 | $101.16 | $101.56 | $100.56 | $100.56 | $100.18 | 4,095 |
| 2022-04-26 | $102.96 | $102.96 | $101.20 | $101.20 | $100.82 | 5,559 |
| 2022-04-25 | $101.90 | $102.22 | $101.15 | $101.85 | $101.46 | 5,272 |
| 2022-04-22 | $104.88 | $104.88 | $103.40 | $103.90 | $103.51 | 1,770 |
| 2022-04-21 | $108.93 | $109.00 | $105.45 | $106.80 | $106.39 | 4,684 |
| 2022-04-20 | $108.29 | $108.29 | $107.00 | $107.11 | $106.70 | 5,160 |
| 2022-04-19 | $106.00 | $107.04 | $106.00 | $106.75 | $106.34 | 6,701 |
| 2022-04-18 | $107.00 | $107.00 | $105.15 | $105.15 | $104.75 | 6,332 |
| 2022-04-14 | $107.20 | $107.20 | $106.56 | $106.85 | $106.44 | 5,746 |
| 2022-04-13 | $106.22 | $107.00 | $106.22 | $107.00 | $106.59 | 1,438 |
| 2022-04-12 | $107.60 | $107.60 | $106.50 | $106.50 | $106.10 | 4,115 |
| 2022-04-11 | $107.30 | $107.30 | $106.84 | $106.84 | $106.44 | 1,403 |
| 2022-04-08 | $107.88 | $109.00 | $107.85 | $107.85 | $107.44 | 6,540 |
| 2022-04-07 | $108.27 | $108.27 | $107.00 | $107.55 | $107.14 | 6,780 |
| 2022-04-06 | $108.71 | $108.71 | $107.15 | $107.35 | $106.94 | 6,560 |
| 2022-04-05 | $110.93 | $110.93 | $108.44 | $110.00 | $109.58 | 9,718 |
| 2022-04-04 | $110.09 | $110.70 | $109.87 | $110.00 | $109.58 | 7,884 |
| 2022-04-01 | $109.65 | $109.75 | $108.35 | $108.80 | $108.39 | 10,624 |
| 2022-03-31 | $110.81 | $111.10 | $110.41 | $111.10 | $110.68 | 3,934 |
| 2022-03-30 | $111.23 | $111.49 | $110.05 | $110.05 | $109.63 | 2,373 |
| 2022-03-29 | $110.71 | $111.70 | $110.71 | $111.00 | $110.58 | 14,381 |
| 2022-03-28 | $109.17 | $109.17 | $109.11 | $109.11 | $108.70 | 303 |
| 2022-03-25 | $108.88 | $108.88 | $108.52 | $108.52 | $108.11 | 2,139 |
| 2022-03-24 | $108.49 | $108.59 | $107.70 | $107.70 | $107.29 | 2,490 |
| 2022-03-23 | $108.08 | $108.55 | $107.10 | $107.10 | $106.69 | 8,822 |
| 2022-03-22 | $108.53 | $108.81 | $108.45 | $108.73 | $108.31 | 2,173 |
| 2022-03-21 | $107.54 | $107.54 | $107.05 | $107.05 | $106.64 | 1,158 |
| 2022-03-18 | $106.38 | $107.35 | $106.18 | $107.35 | $106.94 | 3,162 |
| 2022-03-17 | $104.98 | $106.75 | $104.98 | $106.75 | $106.34 | 4,559 |
| 2022-03-16 | $103.92 | $104.36 | $103.92 | $104.32 | $103.61 | 3,924 |
| 2022-03-15 | $101.16 | $101.64 | $101.15 | $101.15 | $100.45 | 3,687 |
| 2022-03-14 | $101.64 | $101.94 | $99.60 | $101.05 | $100.36 | 13,419 |
| 2022-03-11 | $102.36 | $102.36 | $102.36 | $102.36 | $101.65 | 210 |
| 2022-03-10 | $102.02 | $102.90 | $101.00 | $101.75 | $101.05 | 3,899 |
| 2022-03-09 | $102.40 | $103.65 | $102.40 | $102.50 | $101.80 | 21,163 |
| 2022-03-08 | $100.08 | $103.25 | $100.08 | $102.00 | $101.30 | 4,921 |
| 2022-03-07 | $103.04 | $103.04 | $103.04 | $103.04 | $102.33 | 764 |
| 2022-03-04 | $104.28 | $104.28 | $103.56 | $103.70 | $102.99 | 2,071 |
| 2022-03-03 | $106.18 | $106.18 | $104.75 | $104.75 | $104.03 | 6,659 |
| 2022-03-02 | $104.98 | $105.95 | $104.44 | $105.10 | $104.38 | 1,708 |
| 2022-03-01 | $104.30 | $104.55 | $103.35 | $103.35 | $102.64 | 7,137 |
| 2022-02-28 | $105.65 | $105.65 | $105.00 | $105.00 | $104.28 | 815 |
| 2022-02-25 | $103.96 | $105.04 | $103.96 | $104.85 | $104.13 | 6,470 |
| 2022-02-24 | $99.95 | $103.10 | $98.91 | $102.35 | $101.65 | 7,537 |
| 2022-02-23 | $104.90 | $104.90 | $100.85 | $100.85 | $100.16 | 24,152 |
| 2022-02-22 | $104.68 | $104.84 | $102.95 | $104.00 | $103.29 | 16,604 |
| 2022-02-18 | $106.12 | $106.12 | $104.76 | $104.76 | $104.04 | 4,265 |
| 2022-02-17 | $107.62 | $107.70 | $106.12 | $106.65 | $105.92 | 7,029 |
| 2022-02-16 | $107.82 | $107.82 | $106.78 | $107.10 | $106.36 | 12,304 |
| 2022-02-15 | $107.74 | $107.95 | $106.96 | $107.22 | $106.48 | 13,878 |
| 2022-02-14 | $106.06 | $106.90 | $105.70 | $105.95 | $105.22 | 3,770 |
| 2022-02-11 | $109.11 | $109.11 | $108.22 | $108.22 | $107.48 | 15,767 |
| 2022-02-10 | $109.59 | $110.65 | $109.59 | $110.10 | $109.34 | 20,500 |
| 2022-02-09 | $110.21 | $113.00 | $110.00 | $110.25 | $109.49 | 9,266 |
| 2022-02-08 | $107.44 | $108.70 | $107.44 | $108.65 | $107.90 | 1,698 |
| 2022-02-07 | $108.97 | $108.99 | $108.00 | $108.00 | $107.26 | 2,932 |
| 2022-02-04 | $107.84 | $107.94 | $107.60 | $107.60 | $106.86 | 17,090 |
| 2022-02-03 | $108.91 | $110.80 | $108.91 | $108.99 | $108.24 | 2,359 |
| 2022-02-02 | $110.53 | $111.00 | $109.40 | $109.40 | $108.65 | 8,385 |
| 2022-02-01 | $109.33 | $110.00 | $108.29 | $110.00 | $109.24 | 11,341 |
| 2022-01-31 | $106.88 | $108.65 | $106.84 | $107.10 | $106.36 | 18,965 |
| 2022-01-28 | $104.80 | $105.50 | $103.18 | $105.50 | $104.77 | 5,600 |
| 2022-01-27 | $105.88 | $106.38 | $104.25 | $104.40 | $103.68 | 18,117 |
| 2022-01-26 | $106.04 | $107.00 | $104.00 | $106.20 | $105.47 | 10,057 |
| 2022-01-25 | $103.20 | $106.00 | $103.20 | $105.90 | $105.17 | 13,492 |
| 2022-01-24 | $103.20 | $108.00 | $100.70 | $108.00 | $107.26 | 13,727 |
| 2022-01-21 | $108.06 | $108.20 | $106.55 | $106.55 | $105.82 | 7,103 |
| 2022-01-20 | $109.61 | $110.83 | $108.85 | $110.25 | $109.49 | 3,084 |
| 2022-01-19 | $110.61 | $110.93 | $109.10 | $109.75 | $109.00 | 10,935 |
| 2022-01-18 | $110.71 | $110.71 | $109.80 | $110.55 | $109.79 | 4,815 |
| 2022-01-14 | $111.69 | $111.69 | $110.85 | $111.00 | $110.24 | 3,194 |
| 2022-01-13 | $113.33 | $113.52 | $112.04 | $112.04 | $111.27 | 30,955 |
| 2022-01-12 | $114.43 | $114.43 | $113.00 | $113.00 | $112.22 | 8,070 |
| 2022-01-11 | $112.73 | $112.95 | $111.77 | $112.35 | $111.58 | 6,660 |
| 2022-01-10 | $112.13 | $113.25 | $110.00 | $110.00 | $109.24 | 11,833 |
| 2022-01-07 | $113.29 | $113.29 | $112.00 | $112.85 | $112.07 | 4,225 |
| 2022-01-06 | $112.85 | $113.15 | $111.75 | $111.75 | $110.98 | 4,103 |
| 2022-01-05 | $115.09 | $115.11 | $114.40 | $114.40 | $113.61 | 8,224 |
| 2022-01-04 | $116.33 | $116.33 | $114.55 | $115.35 | $114.56 | 3,184 |
| 2022-01-03 | $115.60 | $115.85 | $114.00 | $114.25 | $113.46 | 2,954 |
| 2021-12-31 | $114.75 | $114.75 | $114.75 | $114.75 | $113.96 | 4,689 |
| 2021-12-30 | $116.05 | $116.05 | $115.00 | $115.80 | $115.00 | 2,382 |
| 2021-12-29 | $115.37 | $117.00 | $114.95 | $114.95 | $114.16 | 2,703 |
| 2021-12-28 | $116.25 | $116.25 | $113.95 | $115.30 | $114.51 | 2,673 |
| 2021-12-27 | $114.65 | $115.90 | $114.50 | $115.90 | $115.10 | 5,209 |
| 2021-12-23 | $113.97 | $114.65 | $113.97 | $114.65 | $113.86 | 3,682 |
| 2021-12-22 | $112.13 | $113.10 | $112.13 | $113.10 | $112.32 | 2,922 |
| 2021-12-21 | $110.99 | $112.20 | $110.61 | $112.20 | $111.43 | 20,627 |
| 2021-12-20 | $110.39 | $110.39 | $108.91 | $110.10 | $109.34 | 2,938 |
| 2021-12-17 | $111.15 | $112.13 | $111.15 | $112.05 | $111.28 | 3,614 |
| 2021-12-16 | $113.61 | $113.61 | $112.85 | $113.15 | $112.37 | 5,033 |
| 2021-12-15 | $111.25 | $111.50 | $110.50 | $110.50 | $109.44 | 2,350 |
| 2021-12-14 | $112.05 | $112.05 | $111.59 | $111.59 | $110.52 | 4,042 |
| 2021-12-13 | $112.65 | $112.65 | $111.55 | $111.55 | $110.48 | 7,542 |
| 2021-12-10 | $112.91 | $113.40 | $112.91 | $113.18 | $112.09 | 4,468 |
| 2021-12-09 | $113.61 | $113.61 | $112.99 | $113.35 | $112.26 | 10,753 |
| 2021-12-08 | $113.65 | $113.65 | $112.90 | $113.40 | $112.31 | 4,211 |
| 2021-12-07 | $112.95 | $113.55 | $112.95 | $113.35 | $112.26 | 12,724 |
| 2021-12-06 | $110.53 | $110.95 | $110.00 | $110.00 | $108.95 | 1,524 |
| 2021-12-03 | $111.49 | $111.49 | $108.63 | $109.41 | $108.36 | 10,439 |
| 2021-12-02 | $110.13 | $110.13 | $109.45 | $109.45 | $108.40 | 1,835 |
| 2021-12-01 | $111.77 | $112.35 | $110.40 | $110.40 | $109.34 | 6,024 |
| 2021-11-30 | $112.47 | $112.47 | $109.88 | $111.00 | $109.94 | 3,919 |
| 2021-11-29 | $113.05 | $113.05 | $112.05 | $112.05 | $110.97 | 1,506 |
| 2021-11-26 | $112.15 | $112.15 | $111.03 | $111.20 | $110.13 | 7,665 |
| 2021-11-24 | $112.63 | $113.55 | $112.63 | $113.55 | $112.46 | 6,007 |
| 2021-11-23 | $113.71 | $113.71 | $112.59 | $112.78 | $111.70 | 11,704 |
| 2021-11-22 | $114.37 | $114.73 | $114.13 | $114.43 | $113.33 | 8,791 |
| 2021-11-19 | $114.07 | $114.40 | $113.85 | $114.40 | $113.30 | 13,583 |
| 2021-11-18 | $114.67 | $114.67 | $113.29 | $113.40 | $112.31 | 18,065 |
| 2021-11-17 | $114.59 | $114.59 | $113.55 | $113.70 | $112.61 | 146,128 |
| 2021-11-16 | $114.21 | $114.60 | $113.69 | $114.01 | $112.92 | 13,918 |
| 2021-11-15 | $114.01 | $114.20 | $113.20 | $113.20 | $112.11 | 3,216 |
| 2021-11-12 | $113.59 | $113.85 | $112.97 | $113.20 | $112.11 | 6,406 |
| 2021-11-11 | $113.65 | $113.65 | $112.10 | $113.00 | $111.92 | 14,959 |
| 2021-11-10 | $113.89 | $113.89 | $113.07 | $113.65 | $112.56 | 64,944 |
| 2021-11-09 | $113.77 | $113.90 | $113.39 | $113.90 | $112.81 | 15,110 |
| 2021-11-08 | $114.71 | $114.71 | $113.00 | $113.50 | $112.41 | 8,243 |
| 2021-11-05 | $114.39 | $114.39 | $113.85 | $114.25 | $113.15 | 3,979 |
| 2021-11-04 | $113.61 | $113.61 | $113.27 | $113.27 | $112.18 | 4,510 |
| 2021-11-03 | $112.81 | $113.40 | $112.06 | $112.06 | $110.99 | 12,150 |
| 2021-11-02 | $112.11 | $112.49 | $111.50 | $112.49 | $111.41 | 5,234 |
| 2021-11-01 | $111.65 | $112.25 | $111.47 | $111.88 | $110.81 | 21,539 |
| 2021-10-29 | $111.47 | $112.25 | $111.00 | $111.75 | $110.68 | 12,368 |
| 2021-10-28 | $110.09 | $111.88 | $110.09 | $111.88 | $110.81 | 45,797 |
| 2021-10-27 | $111.15 | $111.45 | $110.75 | $111.45 | $110.38 | 15,356 |
| 2021-10-26 | $111.97 | $111.97 | $111.39 | $111.85 | $110.78 | 2,550 |
| 2021-10-25 | $111.21 | $111.21 | $110.60 | $110.60 | $109.54 | 4,920 |
| 2021-10-22 | $111.09 | $111.09 | $110.39 | $110.70 | $109.64 | 7,307 |
| 2021-10-21 | $110.67 | $110.67 | $109.75 | $110.50 | $109.44 | 4,518 |
| 2021-10-20 | $110.53 | $111.00 | $110.00 | $110.00 | $108.95 | 10,648 |
| 2021-10-19 | $109.97 | $109.97 | $109.50 | $109.50 | $108.45 | 3,384 |
| 2021-10-18 | $108.98 | $111.98 | $108.50 | $109.25 | $108.20 | 4,783 |
| 2021-10-15 | $108.87 | $108.88 | $108.47 | $108.70 | $107.66 | 7,505 |
| 2021-10-14 | $107.10 | $107.56 | $107.00 | $107.00 | $105.97 | 6,569 |
| 2021-10-13 | $105.62 | $105.85 | $105.28 | $105.85 | $104.84 | 9,461 |
| 2021-10-12 | $106.52 | $106.52 | $105.72 | $105.82 | $104.81 | 3,295 |
| 2021-10-11 | $106.84 | $107.00 | $106.84 | $106.95 | $105.92 | 5,715 |
| 2021-10-08 | $107.24 | $107.24 | $106.50 | $106.50 | $105.48 | 2,714 |
| 2021-10-07 | $106.96 | $107.70 | $106.85 | $107.70 | $106.67 | 5,835 |
| 2021-10-06 | $104.28 | $104.60 | $104.10 | $104.60 | $103.60 | 2,596 |
| 2021-10-05 | $106.91 | $106.91 | $106.91 | $106.91 | $105.88 | 6,662 |
| 2021-10-04 | $106.91 | $106.91 | $106.91 | $106.91 | $105.88 | 366 |
| 2021-10-01 | $105.28 | $106.15 | $104.36 | $106.15 | $105.13 | 9,848 |
| 2021-09-30 | $106.32 | $106.32 | $105.20 | $105.20 | $104.19 | 12,797 |
| 2021-09-29 | $106.30 | $106.30 | $105.84 | $106.10 | $105.08 | 9,400 |
| 2021-09-28 | $105.94 | $105.94 | $105.54 | $105.90 | $104.88 | 10,222 |
| 2021-09-27 | $108.20 | $108.20 | $107.54 | $108.00 | $106.96 | 4,602 |
| 2021-09-24 | $107.78 | $108.00 | $107.78 | $108.00 | $106.96 | 4,149 |
| 2021-09-23 | $107.50 | $107.88 | $107.50 | $107.58 | $106.54 | 1,413 |
| 2021-09-22 | $106.70 | $106.70 | $106.34 | $106.50 | $105.48 | 13,446 |
| 2021-09-21 | $106.68 | $106.90 | $105.00 | $106.90 | $105.87 | 16,901 |
| 2021-09-20 | $106.32 | $106.32 | $104.50 | $105.88 | $104.86 | 4,975 |
| 2021-09-17 | $107.94 | $107.94 | $107.75 | $107.94 | $106.91 | 2,641 |
| 2021-09-16 | $108.10 | $108.10 | $107.48 | $107.99 | $106.95 | 2,358 |
| 2021-09-15 | $108.33 | $108.33 | $107.82 | $107.88 | $106.52 | 6,666 |
| 2021-09-14 | $109.17 | $109.17 | $107.45 | $107.45 | $106.10 | 21,980 |
| 2021-09-13 | $108.30 | $108.37 | $107.77 | $107.77 | $106.42 | 102,480 |
| 2021-09-10 | $108.97 | $109.10 | $108.00 | $108.00 | $106.64 | 7,718 |
| 2021-09-09 | $109.73 | $109.75 | $109.43 | $109.55 | $108.17 | 7,643 |
| 2021-09-08 | $109.53 | $109.53 | $108.81 | $108.98 | $107.61 | 12,080 |
| 2021-09-07 | $109.37 | $109.70 | $109.05 | $109.54 | $108.16 | 6,134 |
| 2021-09-03 | $110.33 | $113.15 | $109.50 | $113.15 | $111.73 | 5,376 |
| 2021-09-02 | $109.69 | $110.50 | $109.25 | $109.25 | $107.88 | 8,278 |
| 2021-09-01 | $110.31 | $110.31 | $109.20 | $109.20 | $107.83 | 5,838 |
| 2021-08-31 | $110.11 | $110.11 | $109.00 | $109.00 | $107.63 | 8,581 |
| 2021-08-30 | $109.40 | $109.88 | $109.00 | $109.44 | $108.06 | 6,489 |
| 2021-08-27 | $109.09 | $109.35 | $108.87 | $109.35 | $107.98 | 18,006 |
| 2021-08-26 | $109.43 | $109.43 | $108.15 | $108.90 | $107.53 | 7,580 |
| 2021-08-25 | $109.23 | $109.23 | $108.81 | $109.10 | $107.73 | 5,247 |
| 2021-08-24 | $109.15 | $109.15 | $108.15 | $108.80 | $107.43 | 4,746 |
| 2021-08-23 | $108.00 | $108.00 | $108.00 | $108.00 | $106.64 | 2,092 |
| 2021-08-20 | $106.00 | $107.55 | $106.00 | $107.44 | $106.09 | 4,647 |
| 2021-08-19 | $106.44 | $107.00 | $106.11 | $107.00 | $105.65 | 4,548 |
| 2021-08-18 | $107.96 | $107.96 | $107.30 | $107.70 | $106.35 | 8,476 |
| 2021-08-17 | $107.62 | $108.00 | $107.52 | $107.80 | $106.44 | 2,588 |
| 2021-08-16 | $107.34 | $108.10 | $107.34 | $108.10 | $106.74 | 1,995 |
| 2021-08-13 | $108.18 | $108.50 | $107.88 | $108.50 | $107.14 | 10,168 |
| 2021-08-12 | $107.66 | $107.90 | $107.66 | $107.90 | $106.54 | 1,665 |
| 2021-08-11 | $107.58 | $107.58 | $107.30 | $107.30 | $105.95 | 999 |
| 2021-08-10 | $108.10 | $108.25 | $107.08 | $107.80 | $106.44 | 4,272 |
| 2021-08-09 | $108.08 | $108.08 | $107.00 | $107.65 | $106.30 | 2,908 |
| 2021-08-06 | $107.60 | $107.60 | $107.10 | $107.10 | $105.75 | 14,772 |
| 2021-08-05 | $107.54 | $107.54 | $107.00 | $107.45 | $106.10 | 5,691 |
| 2021-08-04 | $106.96 | $106.96 | $106.60 | $106.60 | $105.26 | 1,118 |
| 2021-08-03 | $107.14 | $107.80 | $106.70 | $107.80 | $106.44 | 10,100 |
| 2021-08-02 | $107.56 | $107.56 | $106.25 | $106.50 | $105.16 | 1,906 |
| 2021-07-30 | $106.82 | $106.82 | $106.40 | $106.40 | $105.06 | 6,291 |
| 2021-07-29 | $107.50 | $107.50 | $106.98 | $107.00 | $105.65 | 6,272 |
| 2021-07-28 | $106.80 | $106.90 | $106.70 | $106.90 | $105.56 | 4,101 |
| 2021-07-27 | $107.48 | $107.48 | $106.00 | $106.05 | $104.72 | 6,832 |
| 2021-07-26 | $107.32 | $107.65 | $106.96 | $107.65 | $106.30 | 5,209 |
| 2021-07-23 | $106.94 | $107.39 | $106.94 | $107.39 | $106.04 | 8,730 |
| 2021-07-22 | $105.85 | $105.85 | $105.85 | $105.85 | $104.52 | 94 |
| 2021-07-21 | $105.14 | $105.85 | $104.90 | $105.85 | $104.52 | 4,261 |
| 2021-07-20 | $104.36 | $105.25 | $104.00 | $105.25 | $103.93 | 4,272 |
| 2021-07-19 | $102.74 | $103.50 | $102.35 | $102.35 | $101.06 | 4,581 |
| 2021-07-16 | $105.44 | $105.60 | $105.02 | $105.60 | $104.27 | 5,174 |
| 2021-07-15 | $106.08 | $106.08 | $104.85 | $105.80 | $104.47 | 1,860 |
| 2021-07-14 | $106.78 | $106.78 | $105.40 | $105.85 | $104.52 | 21,266 |
| 2021-07-13 | $105.30 | $106.60 | $105.30 | $106.00 | $104.67 | 4,025 |
| 2021-07-12 | $106.44 | $106.55 | $105.25 | $106.55 | $105.21 | 4,003 |
| 2021-07-09 | $105.68 | $106.15 | $105.32 | $106.10 | $104.77 | 4,771 |
| 2021-07-08 | $104.68 | $104.68 | $103.85 | $103.90 | $102.59 | 4,023 |
| 2021-07-07 | $106.10 | $106.18 | $105.00 | $105.00 | $103.68 | 11,949 |
| 2021-07-06 | $106.04 | $106.04 | $104.55 | $105.50 | $104.17 | 5,860 |
| 2021-07-02 | $104.88 | $105.12 | $104.88 | $104.90 | $103.58 | 1,505 |
| 2021-07-01 | $104.60 | $105.25 | $104.30 | $105.25 | $103.93 | 3,663 |
| 2021-06-30 | $104.50 | $104.65 | $103.90 | $103.90 | $102.59 | 6,525 |
| 2021-06-29 | $104.18 | $104.90 | $104.00 | $104.00 | $102.69 | 2,908 |
| 2021-06-28 | $104.62 | $104.62 | $103.55 | $103.80 | $102.50 | 6,869 |
| 2021-06-25 | $104.36 | $104.36 | $103.45 | $104.35 | $103.04 | 5,447 |
| 2021-06-24 | $104.10 | $106.65 | $103.00 | $103.00 | $101.71 | 5,892 |
| 2021-06-23 | $103.70 | $103.78 | $102.75 | $102.75 | $101.46 | 3,843 |
| 2021-06-22 | $103.04 | $105.75 | $102.48 | $105.75 | $104.42 | 3,449 |
| 2021-06-21 | $102.06 | $102.77 | $101.50 | $101.50 | $100.22 | 2,572 |
| 2021-06-18 | $102.14 | $102.14 | $100.80 | $100.80 | $99.53 | 5,068 |
| 2021-06-17 | $102.58 | $102.80 | $102.18 | $102.80 | $101.51 | 13,737 |
| 2021-06-16 | $103.48 | $120.30 | $102.95 | $120.30 | $118.79 | 14,228 |
| 2021-06-15 | $102.72 | $103.15 | $102.66 | $102.70 | $101.41 | 4,650 |
| 2021-06-14 | $102.92 | $103.05 | $102.40 | $102.40 | $101.11 | 5,776 |
| 2021-06-11 | $102.64 | $103.35 | $102.00 | $102.00 | $100.72 | 7,288 |
| 2021-06-10 | $102.42 | $103.05 | $102.20 | $102.95 | $101.66 | 6,027 |
| 2021-06-09 | $103.04 | $103.04 | $101.80 | $102.65 | $101.36 | 18,008 |
| 2021-06-08 | $102.30 | $102.75 | $101.50 | $101.50 | $100.22 | 5,313 |
| 2021-06-07 | $102.32 | $102.75 | $102.26 | $102.75 | $101.46 | 4,653 |
| 2021-06-04 | $102.38 | $102.45 | $101.55 | $101.55 | $100.27 | 11,739 |
| 2021-06-03 | $101.78 | $102.15 | $101.00 | $101.27 | $100.00 | 5,619 |
| 2021-06-02 | $102.38 | $102.38 | $101.40 | $101.40 | $100.13 | 14,242 |
| 2021-06-01 | $102.78 | $102.80 | $101.50 | $101.60 | $100.32 | 5,144 |
| 2021-05-28 | $102.42 | $102.42 | $101.40 | $101.40 | $100.13 | 5,891 |
| 2021-05-27 | $102.24 | $102.24 | $101.50 | $101.50 | $100.22 | 4,510 |
| 2021-05-26 | $101.98 | $102.00 | $101.18 | $101.75 | $100.47 | 5,487 |
| 2021-05-25 | $101.68 | $101.68 | $100.80 | $100.80 | $99.53 | 9,672 |
| 2021-05-24 | $101.54 | $102.15 | $100.90 | $100.90 | $99.63 | 7,238 |
| 2021-05-21 | $101.44 | $101.44 | $100.00 | $101.15 | $99.88 | 5,662 |
| 2021-05-20 | $100.16 | $101.35 | $99.88 | $100.00 | $98.74 | 17,802 |
| 2021-05-19 | $98.85 | $99.55 | $98.05 | $98.89 | $97.65 | 13,413 |
| 2021-05-18 | $100.44 | $101.50 | $100.00 | $100.00 | $98.74 | 10,121 |
| 2021-05-17 | $100.58 | $101.65 | $99.80 | $101.65 | $100.37 | 5,383 |
| 2021-05-14 | $100.20 | $101.15 | $99.97 | $101.15 | $99.88 | 3,238 |
| 2021-05-13 | $99.27 | $99.55 | $98.45 | $99.55 | $98.30 | 7,319 |
| 2021-05-12 | $99.67 | $99.67 | $98.78 | $99.15 | $97.90 | 8,961 |
| 2021-05-11 | $99.81 | $100.75 | $99.65 | $99.80 | $98.55 | 6,390 |
| 2021-05-10 | $101.94 | $102.50 | $100.70 | $100.70 | $99.43 | 1,953 |
| 2021-05-07 | $102.06 | $102.35 | $101.44 | $102.35 | $101.06 | 15,193 |
| 2021-05-06 | $101.02 | $101.02 | $99.88 | $100.95 | $99.68 | 22,241 |
| 2021-05-05 | $100.88 | $101.45 | $100.51 | $101.45 | $100.17 | 47,861 |
| 2021-05-04 | $100.16 | $100.55 | $99.79 | $100.55 | $99.29 | 3,853 |
| 2021-05-03 | $101.80 | $101.80 | $100.60 | $100.60 | $99.34 | 5,987 |
| 2021-04-30 | $101.72 | $101.75 | $100.25 | $101.75 | $100.47 | 4,492 |
| 2021-04-29 | $102.46 | $102.46 | $100.85 | $102.00 | $100.72 | 5,607 |
| 2021-04-28 | $101.82 | $101.82 | $100.75 | $101.65 | $100.37 | 3,482 |
| 2021-04-27 | $101.24 | $101.70 | $100.50 | $101.70 | $100.42 | 5,959 |
| 2021-04-26 | $101.24 | $101.95 | $101.24 | $101.95 | $100.67 | 5,126 |
| 2021-04-23 | $100.60 | $101.15 | $99.95 | $101.15 | $99.88 | 15,111 |
| 2021-04-22 | $100.82 | $101.15 | $100.00 | $100.90 | $99.63 | 4,289 |
| 2021-04-21 | $100.10 | $100.34 | $99.85 | $99.85 | $98.59 | 3,743 |
| 2021-04-20 | $100.78 | $100.78 | $99.00 | $99.00 | $97.76 | 10,861 |
| 2021-04-19 | $101.25 | $101.35 | $101.25 | $101.35 | $100.08 | 11,386 |
| 2021-04-16 | $101.70 | $101.95 | $101.12 | $101.95 | $100.67 | 5,411 |
| 2021-04-15 | $100.52 | $101.80 | $100.00 | $100.00 | $98.74 | 9,280 |
| 2021-04-14 | $100.30 | $100.75 | $99.96 | $100.65 | $99.38 | 5,977 |
| 2021-04-13 | $100.06 | $100.55 | $100.00 | $100.40 | $99.14 | 4,909 |
| 2021-04-12 | $99.59 | $100.25 | $99.00 | $100.25 | $98.99 | 10,209 |
| 2021-04-09 | $99.44 | $100.00 | $99.10 | $100.00 | $98.74 | 19,352 |
| 2021-04-08 | $98.75 | $99.55 | $98.73 | $99.55 | $98.30 | 8,336 |
| 2021-04-07 | $98.49 | $99.00 | $97.85 | $97.85 | $96.62 | 4,139 |
| 2021-04-06 | $98.77 | $98.95 | $98.25 | $98.25 | $97.01 | 5,900 |
| 2021-04-05 | $98.40 | $98.50 | $96.65 | $96.65 | $95.44 | 3,464 |
| 2021-04-01 | $96.98 | $97.10 | $96.62 | $97.10 | $95.88 | 2,252 |
| 2021-03-31 | $96.22 | $96.35 | $96.12 | $96.35 | $95.14 | 11,236 |
| 2021-03-30 | $95.20 | $95.53 | $94.95 | $94.95 | $93.76 | 11,286 |
| 2021-03-29 | $95.74 | $95.75 | $95.00 | $95.75 | $94.55 | 6,774 |
| 2021-03-26 | $95.22 | $95.22 | $94.45 | $94.45 | $93.26 | 4,752 |
| 2021-03-25 | $94.09 | $94.50 | $93.20 | $93.20 | $92.03 | 3,619 |
| 2021-03-24 | $95.43 | $95.54 | $94.99 | $95.40 | $94.20 | 6,302 |
| 2021-03-23 | $95.37 | $95.75 | $94.80 | $95.70 | $94.50 | 2,972 |
| 2021-03-22 | $95.36 | $95.85 | $95.04 | $95.45 | $94.25 | 13,999 |
| 2021-03-19 | $95.06 | $95.06 | $94.31 | $94.55 | $93.36 | 9,090 |
| 2021-03-18 | $95.50 | $96.25 | $95.35 | $95.35 | $94.15 | 9,970 |
| 2021-03-17 | $95.65 | $95.65 | $95.19 | $95.25 | $94.05 | 6,133 |
| 2021-03-16 | $96.30 | $96.45 | $96.30 | $96.45 | $95.24 | 6,433 |
| 2021-03-15 | $95.45 | $95.48 | $95.05 | $95.05 | $93.86 | 6,012 |
| 2021-03-12 | $95.34 | $95.44 | $94.70 | $95.20 | $94.00 | 5,119 |
| 2021-03-11 | $95.43 | $96.00 | $95.14 | $96.00 | $94.79 | 4,600 |
| 2021-03-10 | $94.34 | $94.62 | $93.85 | $93.85 | $92.67 | 4,451 |
| 2021-03-09 | $93.96 | $94.35 | $93.96 | $94.35 | $93.16 | 14,428 |
| 2021-03-08 | $93.32 | $94.25 | $92.85 | $92.85 | $91.68 | 6,262 |
| 2021-03-05 | $92.62 | $92.62 | $89.90 | $90.50 | $89.36 | 24,763 |
| 2021-03-04 | $92.82 | $92.82 | $92.00 | $92.65 | $91.49 | 11,172 |
| 2021-03-03 | $93.68 | $93.85 | $92.99 | $93.00 | $91.83 | 6,923 |
| 2021-03-02 | $94.94 | $94.94 | $93.70 | $93.70 | $92.52 | 5,374 |
| 2021-03-01 | $93.99 | $94.55 | $93.88 | $94.55 | $93.36 | 5,730 |
| 2021-02-26 | $92.44 | $92.85 | $92.16 | $92.85 | $91.68 | 3,008 |
| 2021-02-25 | $95.13 | $95.13 | $93.50 | $94.00 | $92.82 | 2,733 |
| 2021-02-24 | $94.04 | $94.95 | $93.77 | $94.00 | $92.82 | 2,733 |
| 2021-02-23 | $93.81 | $94.15 | $92.55 | $94.15 | $92.97 | 11,553 |
| 2021-02-22 | $94.50 | $95.10 | $93.90 | $94.70 | $93.51 | 5,750 |
| 2021-02-19 | $95.22 | $95.70 | $95.10 | $95.70 | $94.50 | 5,589 |
| 2021-02-18 | $95.10 | $95.35 | $94.81 | $95.25 | $94.05 | 1,902 |
| 2021-02-17 | $95.43 | $95.43 | $94.97 | $95.25 | $94.05 | 1,902 |
| 2021-02-16 | $95.92 | $96.50 | $94.70 | $96.15 | $94.94 | 9,312 |
| 2021-02-12 | $95.29 | $95.55 | $95.08 | $95.55 | $94.35 | 5,961 |
| 2021-02-11 | $95.17 | $95.20 | $94.84 | $95.20 | $94.00 | 7,832 |
| 2021-02-10 | $95.23 | $95.23 | $94.11 | $94.68 | $93.49 | 5,286 |
| 2021-02-09 | $94.00 | $94.78 | $94.00 | $94.68 | $93.49 | 5,286 |
| 2021-02-08 | $95.06 | $95.11 | $94.00 | $95.11 | $93.91 | 7,676 |
| 2021-02-05 | $94.63 | $94.65 | $93.40 | $94.65 | $93.46 | 4,788 |
| 2021-02-04 | $93.31 | $94.30 | $92.80 | $93.70 | $92.52 | 9,235 |
| 2021-02-03 | $92.72 | $93.15 | $92.00 | $93.15 | $91.98 | 13,290 |
| 2021-02-02 | $92.55 | $93.15 | $92.55 | $93.15 | $91.98 | 3,472 |
| 2021-02-01 | $91.00 | $91.15 | $90.05 | $91.05 | $89.91 | 2,603 |
| 2021-01-29 | $90.27 | $91.22 | $90.27 | $90.65 | $89.51 | 4,982 |
| 2021-01-28 | $91.65 | $92.25 | $91.60 | $91.60 | $90.45 | 8,891 |
| 2021-01-27 | $92.23 | $92.23 | $91.10 | $91.60 | $90.45 | 11,157 |
| 2021-01-26 | $93.32 | $93.75 | $92.75 | $93.75 | $92.57 | 5,701 |
| 2021-01-25 | $93.51 | $93.51 | $91.50 | $91.50 | $90.35 | 2,831 |
| 2021-01-22 | $93.09 | $93.10 | $92.45 | $92.45 | $91.29 | 3,678 |
| 2021-01-21 | $93.78 | $93.78 | $93.39 | $93.39 | $92.21 | 2,038 |
| 2021-01-20 | $92.85 | $93.02 | $92.77 | $93.02 | $91.85 | 6,317 |
| 2021-01-19 | $91.59 | $92.25 | $91.00 | $92.25 | $91.09 | 8,444 |
| 2021-01-15 | $91.34 | $92.00 | $91.34 | $91.90 | $90.74 | 6,938 |
| 2021-01-14 | $92.42 | $92.65 | $92.22 | $92.65 | $91.49 | 3,370 |
| 2021-01-13 | $91.96 | $92.65 | $91.55 | $92.65 | $91.49 | 165,024 |
| 2021-01-12 | $91.68 | $92.65 | $91.35 | $92.35 | $91.19 | 6,057 |
| 2021-01-11 | $91.62 | $92.03 | $91.55 | $91.55 | $90.40 | 6,088 |
| 2021-01-08 | $92.50 | $92.50 | $92.25 | $92.40 | $91.24 | 4,371 |
| 2021-01-07 | $91.80 | $92.20 | $91.80 | $92.20 | $91.04 | 842 |
| 2021-01-06 | $90.38 | $91.40 | $90.38 | $91.40 | $90.25 | 3,568 |
| 2021-01-05 | $89.42 | $90.45 | $89.42 | $89.60 | $88.47 | 2,027 |
| 2021-01-04 | $90.00 | $90.15 | $90.00 | $90.15 | $89.02 | 595 |
| 2020-12-31 | $90.40 | $90.65 | $90.40 | $90.65 | $89.51 | 8,563 |
| 2020-12-30 | $90.43 | $90.70 | $90.34 | $90.70 | $89.56 | 9,537 |
| 2020-12-29 | $90.72 | $90.75 | $90.17 | $90.75 | $89.61 | 5,006 |
| 2020-12-28 | $90.47 | $90.50 | $90.00 | $90.22 | $89.09 | 3,396 |
| 2020-12-24 | $89.20 | $90.05 | $89.20 | $90.05 | $88.92 | 2,767 |
| 2020-12-23 | $89.66 | $90.95 | $89.66 | $90.95 | $89.81 | 11,559 |
| 2020-12-22 | $90.00 | $90.00 | $89.17 | $89.17 | $88.05 | 5,117 |
| 2020-12-21 | $88.31 | $89.00 | $88.30 | $88.40 | $87.29 | 5,332 |
| 2020-12-18 | $90.09 | $90.09 | $89.66 | $89.69 | $88.57 | 5,547 |
| 2020-12-17 | $89.93 | $90.25 | $89.45 | $90.25 | $89.12 | 13,934 |
| 2020-12-16 | $89.76 | $89.76 | $89.12 | $89.38 | $87.97 | 23,954 |
| 2020-12-15 | $88.80 | $89.15 | $88.05 | $88.05 | $86.66 | 14,020 |
| 2020-12-14 | $89.08 | $89.24 | $88.20 | $89.00 | $87.60 | 16,733 |
| 2020-12-11 | $88.50 | $88.50 | $87.40 | $87.80 | $86.41 | 4,672 |
| 2020-12-10 | $88.37 | $88.95 | $88.37 | $88.45 | $87.05 | 12,206 |
| 2020-12-09 | $90.01 | $90.01 | $88.60 | $88.60 | $87.20 | 2,844 |
| 2020-12-08 | $89.05 | $89.70 | $88.77 | $88.80 | $87.40 | 11,395 |
| 2020-12-07 | $89.14 | $89.14 | $88.70 | $88.70 | $87.30 | 2,163 |
| 2020-12-04 | $89.01 | $89.01 | $88.58 | $88.96 | $87.56 | 3,988 |
| 2020-12-03 | $88.44 | $88.95 | $88.00 | $88.80 | $87.40 | 30,100 |
| 2020-12-02 | $88.26 | $88.85 | $87.83 | $88.85 | $87.45 | 13,642 |
| 2020-12-01 | $88.32 | $88.95 | $88.10 | $88.95 | $87.55 | 13,753 |
| 2020-11-30 | $87.43 | $87.43 | $86.68 | $87.35 | $85.97 | 6,395 |
| 2020-11-27 | $87.75 | $87.77 | $87.10 | $87.10 | $85.73 | 6,642 |
| 2020-11-25 | $87.16 | $90.00 | $87.16 | $90.00 | $88.58 | 8,887 |
| 2020-11-24 | $86.58 | $86.58 | $86.58 | $86.58 | $85.22 | 782 |
| 2020-11-23 | $86.25 | $86.25 | $85.10 | $86.00 | $84.64 | 14,061 |
| 2020-11-20 | $86.33 | $86.33 | $85.45 | $86.05 | $84.69 | 9,113 |
| 2020-11-19 | $85.81 | $85.81 | $85.00 | $85.00 | $83.66 | 7,964 |
| 2020-11-18 | $86.43 | $86.48 | $86.39 | $86.48 | $85.12 | 1,456 |
| 2020-11-17 | $86.60 | $86.65 | $85.56 | $86.65 | $85.28 | 7,597 |
| 2020-11-16 | $86.47 | $87.00 | $86.47 | $87.00 | $85.63 | 21,733 |
| 2020-11-13 | $85.35 | $85.35 | $85.13 | $85.13 | $83.79 | 9,914 |
| 2020-11-12 | $84.55 | $85.55 | $84.55 | $85.55 | $84.20 | 2,904 |
| 2020-11-11 | $85.08 | $85.80 | $85.08 | $85.80 | $84.45 | 3,846 |
| 2020-11-10 | $84.56 | $84.77 | $84.10 | $84.10 | $82.77 | 2,200 |
| 2020-11-09 | $86.92 | $86.92 | $85.80 | $85.80 | $84.45 | 3,472 |
| 2020-11-06 | $83.57 | $84.55 | $83.10 | $84.55 | $83.22 | 2,707 |
| 2020-11-05 | $83.96 | $83.96 | $83.50 | $83.50 | $82.18 | 3,459 |
| 2020-11-04 | $82.24 | $83.15 | $82.24 | $83.15 | $81.84 | 2,248 |
| 2020-11-03 | $80.74 | $80.74 | $80.50 | $80.50 | $79.23 | 343 |
| 2020-11-02 | $78.99 | $79.51 | $78.50 | $78.50 | $77.26 | 11,472 |
| 2020-10-30 | $78.97 | $78.97 | $77.56 | $77.77 | $76.54 | 4,693 |
| 2020-10-29 | $78.77 | $78.78 | $78.70 | $78.70 | $77.46 | 1,400 |
| 2020-10-28 | $79.77 | $79.77 | $78.45 | $78.45 | $77.21 | 7,423 |
| 2020-10-27 | $81.90 | $81.90 | $80.78 | $80.78 | $79.51 | 3,660 |
| 2020-10-26 | $82.32 | $82.32 | $80.65 | $80.65 | $79.38 | 7,635 |
| 2020-10-23 | $83.22 | $83.22 | $82.46 | $82.66 | $81.36 | 8,671 |
| 2020-10-22 | $82.62 | $82.62 | $82.08 | $82.08 | $80.79 | 4,236 |
| 2020-10-21 | $82.67 | $83.00 | $81.35 | $83.00 | $81.69 | 4,753 |
| 2020-10-20 | $82.71 | $84.00 | $82.54 | $83.69 | $82.37 | 6,445 |
| 2020-10-19 | $83.81 | $83.81 | $83.31 | $83.31 | $82.00 | 488 |
| 2020-10-16 | $83.99 | $84.40 | $82.85 | $82.85 | $81.54 | 8,063 |
| 2020-10-15 | $82.91 | $82.91 | $82.66 | $82.66 | $81.36 | 2,148 |
| 2020-10-14 | $84.31 | $84.37 | $83.05 | $83.05 | $81.74 | 3,353 |
| 2020-10-13 | $84.15 | $84.15 | $84.00 | $84.00 | $82.67 | 1,129 |
| 2020-10-12 | $83.99 | $83.99 | $83.90 | $83.90 | $82.58 | 1,192 |
| 2020-10-09 | $83.03 | $83.03 | $83.03 | $83.03 | $81.72 | 6,978 |
| 2020-10-08 | $82.64 | $82.64 | $81.75 | $81.75 | $80.46 | 5,305 |
| 2020-10-07 | $81.42 | $82.50 | $80.90 | $80.90 | $79.62 | 6,180 |
| 2020-10-06 | $81.52 | $81.74 | $80.75 | $80.75 | $79.48 | 7,383 |
| 2020-10-05 | $81.16 | $81.16 | $80.65 | $80.65 | $79.38 | 895 |
| 2020-10-02 | $79.91 | $80.39 | $79.91 | $80.39 | $79.12 | 11,116 |
| 2020-10-01 | $80.75 | $81.35 | $80.00 | $80.00 | $78.74 | 8,272 |
| 2020-09-30 | $80.35 | $81.25 | $80.35 | $81.00 | $79.72 | 17,982 |
| 2020-09-29 | $80.37 | $80.37 | $79.59 | $79.59 | $78.34 | 1,651 |
| 2020-09-28 | $80.27 | $80.27 | $79.93 | $79.93 | $78.67 | 4,183 |
| 2020-09-25 | $77.70 | $78.45 | $77.70 | $78.45 | $77.21 | 9,009 |
| 2020-09-24 | $77.34 | $78.05 | $77.00 | $77.00 | $75.78 | 4,978 |
| 2020-09-23 | $79.36 | $79.36 | $79.06 | $79.20 | $77.63 | 12,102 |
| 2020-09-22 | $78.54 | $78.54 | $78.54 | $78.54 | $76.98 | 21,973 |
| 2020-09-21 | $78.35 | $78.35 | $77.70 | $77.70 | $76.16 | 24,524 |
| 2020-09-18 | $79.99 | $80.39 | $79.99 | $80.05 | $78.46 | 9,730 |
| 2020-09-17 | $79.94 | $80.50 | $79.94 | $80.50 | $78.90 | 3,441 |
| 2020-09-16 | $81.55 | $81.70 | $81.00 | $81.00 | $79.39 | 3,316 |
| 2020-09-15 | $81.72 | $81.72 | $81.53 | $81.53 | $79.91 | 2,084 |
| 2020-09-14 | $80.73 | $81.40 | $80.73 | $81.40 | $79.78 | 10,934 |
| 2020-09-11 | $79.72 | $80.40 | $79.72 | $80.40 | $78.80 | 1,544 |
| 2020-09-10 | $81.38 | $81.39 | $80.25 | $81.39 | $79.77 | 1,704 |
| 2020-09-09 | $80.79 | $80.79 | $80.79 | $80.79 | $79.18 | 606 |
| 2020-09-08 | $80.15 | $80.60 | $79.30 | $79.30 | $77.73 | 3,467 |
| 2020-09-04 | $80.55 | $80.75 | $79.65 | $80.75 | $79.15 | 1,939 |
| 2020-09-03 | $85.25 | $85.25 | $82.10 | $83.20 | $81.55 | 3,676 |
| 2020-09-02 | $84.53 | $85.00 | $84.53 | $85.00 | $83.31 | 9,853 |
| 2020-09-01 | $84.06 | $84.06 | $83.25 | $84.00 | $82.33 | 1,080 |
| 2020-08-31 | $84.00 | $84.00 | $83.05 | $83.05 | $81.40 | 5,695 |
| 2020-08-28 | $83.41 | $83.41 | $82.80 | $82.80 | $81.16 | 503 |
| 2020-08-27 | $83.26 | $83.75 | $83.00 | $83.75 | $82.09 | 2,723 |
| 2020-08-26 | $82.38 | $82.90 | $82.38 | $82.90 | $81.25 | 1,331 |
| 2020-08-25 | $82.26 | $82.26 | $81.94 | $81.94 | $80.31 | 6,748 |
| 2020-08-24 | $82.00 | $82.00 | $80.99 | $81.00 | $79.39 | 2,445 |
| 2020-08-21 | $80.87 | $81.20 | $80.87 | $81.20 | $79.59 | 1,856 |
| 2020-08-20 | $80.29 | $80.44 | $80.00 | $80.00 | $78.41 | 3,889 |
| 2020-08-19 | $90.40 | $90.40 | $90.40 | $90.40 | $88.60 | 273 |
| 2020-08-18 | $80.59 | $81.00 | $80.00 | $80.00 | $78.41 | 2,459 |
| 2020-08-17 | $81.00 | $81.00 | $80.30 | $80.30 | $78.71 | 678 |
| 2020-08-14 | $79.98 | $80.40 | $79.98 | $80.40 | $78.80 | 5,654 |
| 2020-08-13 | $80.52 | $80.55 | $80.01 | $80.55 | $78.95 | 216,037 |
| 2020-08-12 | $80.03 | $83.22 | $79.80 | $80.85 | $79.24 | 2,745 |
| 2020-08-11 | $80.45 | $80.45 | $79.81 | $79.85 | $78.26 | 9,943 |
| 2020-08-10 | $79.90 | $80.10 | $79.15 | $79.50 | $77.92 | 1,773 |
| 2020-08-07 | $79.71 | $79.71 | $79.43 | $79.43 | $77.86 | 4,288 |
| 2020-08-06 | $79.37 | $79.37 | $79.14 | $79.14 | $77.57 | 1,476 |
| 2020-08-05 | $79.13 | $79.20 | $78.95 | $79.20 | $77.62 | 2,734 |
| 2020-08-04 | $78.08 | $79.10 | $78.08 | $79.00 | $77.43 | 2,179 |
| 2020-08-03 | $77.98 | $78.15 | $77.80 | $77.80 | $76.26 | 6,948 |
| 2020-07-31 | $77.02 | $80.75 | $77.02 | $80.75 | $79.15 | 1,430 |
| 2020-07-30 | $76.50 | $77.25 | $76.50 | $77.25 | $75.72 | 1,743 |
| 2020-07-29 | $77.14 | $77.14 | $77.00 | $77.00 | $75.47 | 2,151 |
| 2020-07-28 | $76.90 | $77.60 | $76.80 | $77.60 | $76.06 | 3,910 |
| 2020-07-27 | $76.66 | $76.95 | $76.18 | $76.18 | $74.67 | 1,068 |
| 2020-07-24 | $76.21 | $76.80 | $76.21 | $76.80 | $75.28 | 5,994 |
| 2020-07-23 | $77.92 | $77.92 | $77.40 | $77.40 | $75.86 | 5,561 |
| 2020-07-22 | $77.72 | $78.10 | $77.00 | $77.00 | $75.47 | 9,267 |
| 2020-07-21 | $77.93 | $77.93 | $77.71 | $77.71 | $76.17 | 754 |
| 2020-07-20 | $76.60 | $76.82 | $76.60 | $76.70 | $75.18 | 1,132 |
| 2020-07-17 | $76.20 | $77.20 | $76.20 | $77.20 | $75.67 | 999 |
| 2020-07-16 | $76.13 | $76.55 | $75.80 | $75.80 | $74.29 | 1,633 |
| 2020-07-15 | $76.00 | $77.00 | $76.00 | $77.00 | $75.47 | 883 |
| 2020-07-14 | $74.92 | $74.92 | $74.25 | $74.25 | $72.78 | 4,133 |
| 2020-07-13 | $76.84 | $76.90 | $76.00 | $76.00 | $74.49 | 7,537 |
| 2020-07-10 | $74.78 | $75.29 | $74.50 | $74.50 | $73.02 | 44,071 |
| 2020-07-09 | $75.58 | $75.58 | $75.13 | $75.13 | $73.63 | 1,220 |
| 2020-07-08 | $75.36 | $75.36 | $74.00 | $74.00 | $72.53 | 2,741 |
| 2020-07-07 | $75.35 | $75.39 | $74.80 | $74.86 | $73.37 | 34,798 |
| 2020-07-06 | $75.39 | $76.00 | $75.15 | $75.15 | $73.66 | 5,912 |
| 2020-07-02 | $75.00 | $75.00 | $74.00 | $74.95 | $73.46 | 3,224 |
| 2020-07-01 | $73.97 | $74.00 | $72.90 | $72.90 | $71.45 | 1,077 |
| 2020-06-30 | $73.04 | $73.95 | $72.40 | $73.95 | $72.48 | 1,288 |
| 2020-06-29 | $71.94 | $71.94 | $71.45 | $71.45 | $70.03 | 2,860 |
| 2020-06-26 | $72.40 | $72.40 | $72.40 | $72.40 | $70.96 | 8,110 |
| 2020-06-25 | $72.48 | $72.54 | $71.70 | $71.70 | $70.28 | 3,791 |
| 2020-06-24 | $74.00 | $74.00 | $74.00 | $74.00 | $72.53 | 20 |
| 2020-06-23 | $74.27 | $74.27 | $74.00 | $74.00 | $72.53 | 447 |
| 2020-06-22 | $72.70 | $72.70 | $72.70 | $72.70 | $71.26 | 5 |
| 2020-06-19 | $74.67 | $75.00 | $72.70 | $72.70 | $71.26 | 2,017 |
| 2020-06-18 | $73.59 | $73.84 | $73.00 | $73.00 | $71.55 | 4,156 |
| 2020-06-17 | $74.59 | $74.59 | $73.45 | $73.50 | $72.04 | 22,748 |
| 2020-06-16 | $74.60 | $74.60 | $73.00 | $73.00 | $71.55 | 24,172 |
| 2020-06-15 | $70.18 | $72.55 | $70.18 | $71.40 | $69.98 | 985 |
| 2020-06-12 | $72.25 | $72.25 | $70.85 | $70.85 | $69.44 | 1,248 |
| 2020-06-11 | $73.60 | $73.60 | $73.33 | $73.35 | $71.89 | 8,117 |
| 2020-06-10 | $75.55 | $75.95 | $75.55 | $75.95 | $74.44 | 1,296 |
| 2020-06-09 | $75.78 | $76.80 | $75.58 | $75.58 | $74.08 | 2,594 |
| 2020-06-08 | $75.58 | $76.06 | $75.58 | $76.06 | $74.55 | 311 |
| 2020-06-05 | $75.43 | $76.60 | $75.00 | $75.00 | $73.51 | 4,244 |
| 2020-06-04 | $73.00 | $73.00 | $73.00 | $73.00 | $71.55 | 627 |
| 2020-06-03 | $73.60 | $74.45 | $73.60 | $74.45 | $72.97 | 284 |
| 2020-06-02 | $72.56 | $73.15 | $71.80 | $71.80 | $70.37 | 36,434 |
| 2020-06-01 | $72.85 | $72.85 | $72.85 | $72.85 | $71.40 | 199 |
| 2020-05-29 | $71.31 | $71.31 | $71.31 | $71.31 | $69.90 | 1,639 |
| 2020-05-28 | $68.70 | $68.70 | $68.70 | $68.70 | $67.34 | 1,287 |
| 2020-05-27 | $68.70 | $68.70 | $68.70 | $68.70 | $67.34 | 2,227 |
| 2020-05-22 | $68.70 | $68.70 | $68.70 | $68.70 | $67.34 | 2,709 |
| 2020-05-21 | $68.70 | $68.70 | $68.70 | $68.70 | $67.34 | 1,520 |
| 2020-05-20 | $65.15 | $65.15 | $65.15 | $65.15 | $63.86 | 350 |
| 2020-05-19 | $65.15 | $65.15 | $65.15 | $65.15 | $63.86 | 1,005 |
| 2020-05-18 | $65.15 | $65.15 | $65.15 | $65.15 | $63.86 | 883 |
| 2020-05-15 | $65.15 | $65.15 | $65.15 | $65.15 | $63.86 | 5,348 |
| 2020-05-14 | $65.15 | $65.15 | $65.15 | $65.15 | $63.86 | 1,099 |
| 2020-05-13 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 10,630 |
| 2020-05-12 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 22,568 |
| 2020-05-11 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 1,795 |
| 2020-05-07 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 5,003 |
| 2020-05-06 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 120 |
| 2020-05-05 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 560 |
| 2020-05-04 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 460 |
| 2020-05-01 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 48 |
| 2020-04-30 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 1,024 |
| 2020-04-29 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 2,531 |
| 2020-04-28 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 3,946 |
| 2020-04-27 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 18,065 |
| 2020-04-24 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 19,286 |
| 2020-04-23 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 6,049 |
| 2020-04-22 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 403 |
| 2020-04-21 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 5,323 |
| 2020-04-20 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 10,369 |
| 2020-04-17 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 1,134 |
| 2020-04-16 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 4,176 |
| 2020-04-15 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 215 |
| 2020-04-14 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 12,445 |
| 2020-04-09 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 155 |
| 2020-04-08 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 2,882 |
| 2020-04-07 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 535 |
| 2020-04-06 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 1,782 |
| 2020-04-03 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 764 |
| 2020-04-02 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 5,805 |
| 2020-04-01 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 317 |
| 2020-03-31 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 2,936 |
| 2020-03-30 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 2,547 |
| 2020-03-27 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 1,768 |
| 2020-03-26 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 4,508 |
| 2020-03-25 | $58.00 | $58.00 | $58.00 | $58.00 | $56.85 | 3,218 |
Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF) News Headlines
Recent Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF) News
Similar Companies to Vanguard FTSE North America UCITS ETF EUR Cap (VFUUF) 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 | -- | -- | -- |