American Financial Group Inc (AFG) Exchange: NYSE
Data as of June 26, 2025
$124.53 ($-0.32) -0.26%
American Financial Group Inc - Daily Information
Click for more stock information on American Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $124.75 |
| Previous Close | $124.53 |
| High | $125.06 |
| Low | $122.60 |
| Adjusted Open | $124.75 |
| Previous Adjusted Close | $124.53 |
| Adjusted High | $125.06 |
| Adjusted Low | $122.60 |
About American Financial Group Inc (AFG)
American Financial Group Inc (AFG) is a diversified holding company based in Cincinnati, Ohio. It has been in business since 1872, and is currently managed by the Lindner family. AFG has numerous subsidiaries and investments, including Great American Insurance Group, National Interstate, U.S. Money Reserve, and Q fertility clinics. Since its founding, AFG has grown to be an industry leader in property and casualty insurance, life insurance, annuities, investments, retirement products, and other financial products. AFG's success is attributed to its long-term commitment to customer service and sound financial principles.
Invest in American Financial Group Inc (AFG)
Historical Stock Data for American Financial Group Inc (AFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | $124.75 | $125.06 | $122.60 | $124.53 | $124.53 | 421,861 |
| 2025-06-02 | $123.20 | $124.89 | $122.56 | $124.85 | $124.85 | 414,031 |
| 2025-05-30 | $121.85 | $124.08 | $121.85 | $123.98 | $123.98 | 886,517 |
| 2025-05-29 | $121.77 | $123.01 | $121.48 | $122.99 | $122.99 | 295,954 |
| 2025-05-28 | $123.13 | $123.72 | $121.44 | $121.63 | $121.63 | 405,376 |
| 2025-05-27 | $122.42 | $123.56 | $121.18 | $123.43 | $123.43 | 368,970 |
| 2025-05-23 | $120.62 | $122.00 | $120.60 | $121.54 | $121.54 | 411,471 |
| 2025-05-22 | $122.97 | $123.29 | $120.52 | $121.40 | $121.40 | 454,843 |
| 2025-05-21 | $124.80 | $125.00 | $122.84 | $122.86 | $122.86 | 365,751 |
| 2025-05-20 | $126.64 | $127.38 | $125.66 | $125.72 | $125.72 | 311,042 |
| 2025-05-19 | $126.43 | $127.43 | $126.12 | $127.14 | $127.14 | 277,686 |
| 2025-05-16 | $124.42 | $126.96 | $124.26 | $126.62 | $126.62 | 358,809 |
| 2025-05-15 | $122.02 | $124.46 | $122.02 | $124.19 | $124.19 | 295,773 |
| 2025-05-14 | $123.79 | $124.82 | $121.52 | $122.02 | $122.02 | 663,392 |
| 2025-05-13 | $123.73 | $125.29 | $123.30 | $124.25 | $124.25 | 447,470 |
| 2025-05-12 | $122.59 | $123.57 | $121.73 | $123.47 | $123.47 | 460,578 |
| 2025-05-09 | $122.62 | $123.20 | $121.64 | $121.82 | $121.82 | 531,505 |
| 2025-05-08 | $122.37 | $124.06 | $122.10 | $122.80 | $122.80 | 549,856 |
| 2025-05-07 | $124.00 | $125.77 | $121.49 | $121.99 | $121.99 | 1,017,944 |
| 2025-05-06 | $128.42 | $130.25 | $128.34 | $129.97 | $129.97 | 395,398 |
| 2025-05-05 | $129.11 | $130.66 | $128.46 | $129.11 | $129.11 | 262,123 |
| 2025-05-02 | $127.26 | $130.10 | $126.38 | $129.69 | $129.69 | 305,142 |
| 2025-05-01 | $124.88 | $127.15 | $123.96 | $126.11 | $126.11 | 568,311 |
| 2025-04-30 | $128.04 | $128.04 | $124.44 | $126.66 | $126.66 | 444,904 |
| 2025-04-29 | $126.68 | $128.31 | $126.08 | $128.04 | $128.04 | 249,041 |
| 2025-04-28 | $127.03 | $128.16 | $126.54 | $127.31 | $127.31 | 257,097 |
| 2025-04-25 | $128.13 | $128.68 | $125.45 | $126.49 | $126.49 | 378,022 |
| 2025-04-24 | $127.87 | $129.44 | $127.35 | $129.13 | $129.13 | 293,439 |
| 2025-04-23 | $129.89 | $131.18 | $127.55 | $128.47 | $128.47 | 331,029 |
| 2025-04-22 | $127.20 | $129.90 | $126.76 | $129.55 | $129.55 | 226,362 |
| 2025-04-21 | $127.95 | $127.95 | $124.46 | $125.46 | $125.46 | 307,292 |
| 2025-04-17 | $127.78 | $129.20 | $126.84 | $127.97 | $127.97 | 431,054 |
| 2025-04-16 | $128.63 | $129.15 | $126.60 | $127.39 | $127.39 | 425,885 |
| 2025-04-15 | $128.31 | $129.30 | $126.76 | $127.04 | $127.04 | 286,593 |
| 2025-04-14 | $127.07 | $129.78 | $126.90 | $128.51 | $127.71 | 415,536 |
| 2025-04-11 | $125.07 | $126.48 | $122.57 | $125.72 | $124.93 | 553,919 |
| 2025-04-10 | $124.09 | $126.45 | $122.63 | $124.94 | $124.16 | 565,386 |
| 2025-04-09 | $114.73 | $125.69 | $114.73 | $125.26 | $124.48 | 605,714 |
| 2025-04-08 | $120.46 | $121.41 | $115.56 | $117.13 | $116.40 | 598,670 |
| 2025-04-07 | $119.13 | $122.61 | $114.90 | $116.90 | $116.17 | 731,664 |
| 2025-04-04 | $127.47 | $127.81 | $120.50 | $121.81 | $121.05 | 510,400 |
| 2025-04-03 | $129.87 | $132.30 | $129.53 | $130.28 | $129.46 | 629,913 |
| 2025-04-02 | $130.95 | $132.66 | $130.69 | $132.12 | $131.29 | 587,825 |
| 2025-04-01 | $131.29 | $132.56 | $130.19 | $132.11 | $131.28 | 479,517 |
| 2025-03-31 | $129.79 | $133.04 | $129.44 | $131.34 | $130.52 | 770,266 |
| 2025-03-28 | $128.69 | $131.85 | $128.51 | $130.04 | $129.23 | 624,233 |
| 2025-03-27 | $128.70 | $128.70 | $126.74 | $127.77 | $126.97 | 432,616 |
| 2025-03-26 | $129.03 | $130.23 | $127.80 | $127.88 | $127.08 | 443,404 |
| 2025-03-25 | $128.62 | $128.72 | $126.39 | $128.06 | $127.26 | 432,747 |
| 2025-03-24 | $125.20 | $128.19 | $125.20 | $127.92 | $127.12 | 621,032 |
| 2025-03-21 | $124.38 | $125.83 | $124.01 | $124.73 | $124.73 | 4,213,665 |
| 2025-03-20 | $124.85 | $125.90 | $124.40 | $125.19 | $125.19 | 518,324 |
| 2025-03-19 | $125.48 | $125.57 | $123.54 | $125.22 | $125.22 | 589,660 |
| 2025-03-18 | $126.22 | $127.34 | $125.20 | $125.48 | $125.48 | 503,612 |
| 2025-03-17 | $124.56 | $126.66 | $124.55 | $126.52 | $126.52 | 521,762 |
| 2025-03-14 | $125.55 | $127.44 | $125.15 | $127.26 | $125.28 | 646,541 |
| 2025-03-13 | $124.29 | $125.76 | $123.95 | $125.00 | $123.05 | 482,665 |
| 2025-03-12 | $125.40 | $125.88 | $122.58 | $123.72 | $121.79 | 701,637 |
| 2025-03-11 | $127.08 | $127.08 | $124.73 | $125.25 | $123.30 | 638,290 |
| 2025-03-10 | $127.20 | $128.87 | $126.07 | $126.68 | $124.71 | 618,916 |
| 2025-03-07 | $127.47 | $129.01 | $126.97 | $127.15 | $127.15 | 578,462 |
| 2025-03-06 | $125.93 | $128.38 | $125.26 | $127.98 | $127.98 | 646,539 |
| 2025-03-05 | $126.03 | $127.45 | $124.66 | $126.63 | $126.63 | 368,884 |
| 2025-03-04 | $127.41 | $127.92 | $125.22 | $125.83 | $125.83 | 503,109 |
| 2025-03-03 | $126.65 | $128.98 | $126.18 | $128.54 | $128.54 | 529,825 |
| 2025-02-28 | $126.52 | $126.99 | $124.48 | $126.28 | $126.28 | 603,332 |
| 2025-02-27 | $122.96 | $125.40 | $122.60 | $125.19 | $125.19 | 289,451 |
| 2025-02-26 | $122.42 | $123.60 | $121.39 | $122.99 | $122.99 | 585,845 |
| 2025-02-25 | $121.14 | $123.14 | $120.81 | $122.42 | $122.42 | 1,022,174 |
| 2025-02-24 | $120.07 | $121.64 | $119.77 | $120.20 | $120.20 | 688,198 |
| 2025-02-21 | $120.95 | $121.10 | $119.23 | $119.82 | $119.82 | 728,563 |
| 2025-02-20 | $121.30 | $121.63 | $119.43 | $120.79 | $120.79 | 553,171 |
| 2025-02-19 | $122.67 | $123.09 | $120.70 | $121.90 | $121.90 | 751,606 |
| 2025-02-18 | $123.15 | $124.49 | $122.49 | $122.98 | $122.98 | 625,687 |
| 2025-02-14 | $124.87 | $125.26 | $122.84 | $123.28 | $123.28 | 546,466 |
| 2025-02-13 | $125.35 | $125.66 | $123.96 | $124.32 | $124.32 | 525,063 |
| 2025-02-12 | $126.00 | $126.64 | $125.00 | $125.05 | $125.05 | 295,789 |
| 2025-02-11 | $126.41 | $127.78 | $125.49 | $127.13 | $127.13 | 491,357 |
| 2025-02-10 | $126.10 | $127.11 | $125.65 | $126.54 | $126.54 | 406,772 |
| 2025-02-07 | $127.65 | $127.93 | $125.19 | $126.57 | $126.57 | 660,842 |
| 2025-02-06 | $127.61 | $129.05 | $125.42 | $128.65 | $128.65 | 972,279 |
| 2025-02-05 | $132.00 | $133.00 | $126.75 | $127.54 | $127.54 | 1,148,748 |
| 2025-02-04 | $136.63 | $138.11 | $135.74 | $136.02 | $136.02 | 448,347 |
| 2025-02-03 | $134.74 | $138.00 | $134.25 | $136.70 | $136.70 | 658,474 |
| 2025-01-31 | $137.80 | $138.40 | $135.68 | $136.56 | $136.56 | 415,516 |
| 2025-01-30 | $138.52 | $139.16 | $137.66 | $138.17 | $138.17 | 249,537 |
| 2025-01-29 | $136.86 | $138.62 | $136.86 | $137.40 | $137.40 | 291,850 |
| 2025-01-28 | $138.57 | $139.18 | $136.95 | $137.02 | $137.02 | 198,257 |
| 2025-01-27 | $136.15 | $138.90 | $134.94 | $138.45 | $138.45 | 239,406 |
| 2025-01-24 | $133.82 | $135.18 | $132.73 | $135.09 | $135.09 | 285,466 |
| 2025-01-23 | $133.77 | $134.09 | $132.48 | $133.80 | $133.80 | 322,992 |
| 2025-01-22 | $135.78 | $135.78 | $133.79 | $134.20 | $134.20 | 162,346 |
| 2025-01-21 | $135.56 | $136.70 | $134.35 | $135.14 | $135.14 | 321,249 |
| 2025-01-17 | $137.69 | $138.13 | $135.13 | $135.13 | $135.13 | 219,963 |
| 2025-01-16 | $135.83 | $137.86 | $135.83 | $137.75 | $137.75 | 215,905 |
| 2025-01-15 | $136.00 | $136.38 | $135.23 | $135.95 | $135.95 | 238,713 |
| 2025-01-14 | $130.72 | $134.19 | $130.17 | $134.00 | $134.00 | 250,546 |
| 2025-01-13 | $128.67 | $131.62 | $128.67 | $131.31 | $130.53 | 258,858 |
| 2025-01-10 | $129.79 | $130.82 | $127.60 | $129.86 | $129.09 | 394,316 |
| 2025-01-08 | $131.43 | $132.57 | $130.19 | $132.26 | $131.48 | 224,167 |
| 2025-01-07 | $132.40 | $133.34 | $131.23 | $132.19 | $131.41 | 329,674 |
| 2025-01-06 | $134.68 | $135.78 | $132.11 | $132.38 | $131.59 | 326,288 |
| 2025-01-03 | $136.74 | $136.74 | $134.71 | $135.00 | $135.00 | 236,931 |
| 2025-01-02 | $137.45 | $137.84 | $135.27 | $135.42 | $135.42 | 262,502 |
| 2024-12-31 | $135.81 | $137.44 | $135.81 | $136.93 | $136.93 | 220,126 |
| 2024-12-30 | $135.99 | $136.90 | $134.55 | $136.04 | $136.04 | 137,347 |
| 2024-12-27 | $137.37 | $138.26 | $136.37 | $137.00 | $137.00 | 160,239 |
| 2024-12-26 | $138.24 | $138.89 | $137.67 | $138.16 | $138.16 | 171,255 |
| 2024-12-24 | $137.00 | $138.36 | $136.97 | $138.33 | $138.33 | 82,614 |
| 2024-12-23 | $136.11 | $137.84 | $135.77 | $137.29 | $137.29 | 182,215 |
| 2024-12-20 | $136.50 | $138.51 | $135.51 | $136.98 | $136.98 | 1,149,192 |
| 2024-12-19 | $135.44 | $137.80 | $135.44 | $136.46 | $136.46 | 392,550 |
| 2024-12-18 | $137.85 | $138.52 | $134.57 | $134.64 | $134.64 | 410,133 |
| 2024-12-17 | $138.52 | $139.63 | $137.26 | $137.91 | $137.91 | 240,375 |
| 2024-12-16 | $139.93 | $141.25 | $139.14 | $139.79 | $139.79 | 240,033 |
| 2024-12-13 | $140.25 | $140.41 | $138.60 | $139.91 | $139.91 | 230,127 |
| 2024-12-12 | $140.19 | $141.19 | $138.90 | $139.05 | $139.05 | 217,549 |
| 2024-12-11 | $139.33 | $140.61 | $138.23 | $139.98 | $139.98 | 540,266 |
| 2024-12-10 | $141.64 | $142.05 | $136.59 | $139.24 | $139.24 | 272,005 |
| 2024-12-09 | $142.85 | $143.44 | $141.22 | $142.00 | $142.00 | 333,364 |
| 2024-12-06 | $144.41 | $145.62 | $142.15 | $142.98 | $142.98 | 284,069 |
| 2024-12-05 | $143.41 | $145.45 | $143.26 | $144.41 | $144.41 | 286,819 |
| 2024-12-04 | $141.69 | $143.47 | $140.76 | $142.89 | $142.89 | 355,089 |
| 2024-12-03 | $143.90 | $144.67 | $141.81 | $142.03 | $142.03 | 357,776 |
| 2024-12-02 | $147.00 | $147.00 | $143.58 | $143.91 | $143.91 | 409,825 |
| 2024-11-29 | $148.11 | $148.73 | $146.62 | $146.86 | $146.86 | 190,750 |
| 2024-11-27 | $149.37 | $150.19 | $147.66 | $147.93 | $147.93 | 415,812 |
| 2024-11-26 | $148.58 | $149.05 | $146.79 | $148.06 | $148.06 | 362,081 |
| 2024-11-25 | $146.70 | $149.12 | $146.35 | $149.08 | $149.08 | 1,727,712 |
| 2024-11-22 | $143.52 | $147.01 | $143.52 | $146.47 | $146.47 | 519,091 |
| 2024-11-21 | $141.09 | $144.29 | $140.08 | $143.79 | $143.79 | 377,378 |
| 2024-11-20 | $139.03 | $140.88 | $137.97 | $140.76 | $140.76 | 302,260 |
| 2024-11-19 | $138.06 | $138.63 | $136.44 | $138.42 | $138.42 | 418,513 |
| 2024-11-18 | $138.31 | $140.16 | $136.98 | $139.64 | $139.64 | 467,664 |
| 2024-11-15 | $138.27 | $139.17 | $137.08 | $137.82 | $137.82 | 428,284 |
| 2024-11-14 | $143.82 | $144.40 | $141.10 | $142.01 | $138.00 | 351,092 |
| 2024-11-13 | $143.45 | $144.81 | $142.50 | $143.79 | $139.73 | 263,122 |
| 2024-11-12 | $142.07 | $143.70 | $141.27 | $143.50 | $139.45 | 373,215 |
| 2024-11-11 | $140.00 | $142.71 | $139.15 | $142.21 | $138.20 | 427,815 |
| 2024-11-08 | $134.51 | $138.82 | $133.53 | $138.77 | $134.86 | 393,793 |
| 2024-11-07 | $134.00 | $135.77 | $132.99 | $134.24 | $130.45 | 363,480 |
| 2024-11-06 | $132.71 | $134.10 | $130.56 | $133.80 | $130.03 | 578,278 |
| 2024-11-05 | $127.00 | $127.76 | $126.25 | $127.44 | $123.85 | 240,569 |
| 2024-11-04 | $127.63 | $127.71 | $125.98 | $126.81 | $123.23 | 293,475 |
| 2024-11-01 | $129.20 | $130.40 | $127.61 | $127.71 | $127.71 | 303,464 |
| 2024-10-31 | $130.63 | $131.00 | $128.76 | $128.93 | $128.93 | 333,586 |
| 2024-10-30 | $129.13 | $130.50 | $128.60 | $130.39 | $130.39 | 277,691 |
| 2024-10-29 | $129.70 | $130.49 | $128.55 | $128.68 | $128.68 | 257,408 |
| 2024-10-28 | $130.72 | $131.29 | $129.93 | $129.97 | $129.97 | 192,705 |
| 2024-10-25 | $132.58 | $132.58 | $129.11 | $129.41 | $129.41 | 249,818 |
| 2024-10-24 | $131.96 | $132.96 | $131.93 | $132.61 | $132.61 | 284,113 |
| 2024-10-23 | $131.88 | $132.74 | $131.10 | $132.02 | $132.02 | 335,819 |
| 2024-10-22 | $133.00 | $133.12 | $130.79 | $132.19 | $132.19 | 313,678 |
| 2024-10-21 | $136.29 | $136.29 | $133.63 | $133.68 | $133.68 | 229,286 |
| 2024-10-18 | $137.95 | $138.59 | $135.49 | $136.32 | $136.32 | 314,600 |
| 2024-10-17 | $136.09 | $138.41 | $135.85 | $137.93 | $137.93 | 334,457 |
| 2024-10-16 | $135.65 | $137.24 | $134.62 | $134.94 | $134.94 | 304,223 |
| 2024-10-15 | $136.48 | $137.87 | $134.93 | $134.95 | $134.95 | 303,713 |
| 2024-10-14 | $136.16 | $137.57 | $135.00 | $137.22 | $136.41 | 225,630 |
| 2024-10-11 | $136.31 | $137.46 | $135.44 | $135.94 | $135.14 | 346,400 |
| 2024-10-10 | $138.23 | $138.81 | $135.15 | $135.90 | $135.10 | 252,223 |
| 2024-10-09 | $135.32 | $138.09 | $135.32 | $137.23 | $136.42 | 265,108 |
| 2024-10-08 | $136.01 | $136.42 | $135.07 | $135.72 | $134.92 | 205,346 |
| 2024-10-07 | $138.07 | $138.20 | $134.02 | $135.07 | $134.27 | 436,618 |
| 2024-10-04 | $135.05 | $138.72 | $135.05 | $138.65 | $138.65 | 274,258 |
| 2024-10-03 | $134.72 | $134.88 | $133.08 | $134.58 | $134.58 | 264,899 |
| 2024-10-02 | $135.78 | $136.10 | $134.67 | $134.84 | $134.84 | 275,351 |
| 2024-10-01 | $134.64 | $136.44 | $133.86 | $135.34 | $135.34 | 263,206 |
| 2024-09-30 | $135.38 | $135.38 | $133.56 | $134.60 | $134.60 | 260,714 |
| 2024-09-27 | $136.56 | $137.21 | $135.00 | $135.12 | $135.12 | 186,491 |
| 2024-09-26 | $135.46 | $136.97 | $135.06 | $136.27 | $136.27 | 265,888 |
| 2024-09-25 | $136.70 | $137.17 | $134.99 | $135.28 | $135.28 | 265,855 |
| 2024-09-24 | $136.38 | $136.84 | $135.56 | $135.91 | $135.91 | 232,899 |
| 2024-09-23 | $135.87 | $137.10 | $135.39 | $136.89 | $136.89 | 222,586 |
| 2024-09-20 | $137.08 | $137.32 | $135.56 | $135.62 | $135.62 | 1,595,166 |
| 2024-09-19 | $136.72 | $137.08 | $134.63 | $136.63 | $136.63 | 374,222 |
| 2024-09-18 | $136.41 | $137.29 | $135.33 | $135.54 | $135.54 | 310,647 |
| 2024-09-17 | $136.19 | $137.28 | $135.32 | $136.52 | $136.52 | 326,745 |
| 2024-09-16 | $135.03 | $136.58 | $135.03 | $136.12 | $136.12 | 299,189 |
| 2024-09-13 | $133.79 | $134.47 | $133.48 | $134.27 | $134.27 | 210,761 |
| 2024-09-12 | $132.50 | $133.38 | $131.66 | $133.24 | $133.24 | 241,428 |
| 2024-09-11 | $134.07 | $134.07 | $131.51 | $132.53 | $132.53 | 241,588 |
| 2024-09-10 | $137.12 | $137.95 | $133.92 | $134.70 | $134.70 | 338,090 |
| 2024-09-09 | $134.66 | $137.69 | $134.65 | $137.03 | $137.03 | 383,388 |
| 2024-09-06 | $132.96 | $134.26 | $132.96 | $134.08 | $134.08 | 353,207 |
| 2024-09-05 | $134.12 | $134.12 | $132.10 | $133.06 | $133.06 | 222,652 |
| 2024-09-04 | $133.53 | $134.61 | $132.37 | $133.61 | $133.61 | 239,158 |
| 2024-09-03 | $133.26 | $134.75 | $132.70 | $133.05 | $133.05 | 243,475 |
| 2024-08-30 | $133.04 | $133.76 | $132.05 | $133.62 | $133.62 | 474,449 |
| 2024-08-29 | $133.00 | $133.20 | $131.43 | $132.61 | $132.61 | 177,463 |
| 2024-08-28 | $130.93 | $133.22 | $130.63 | $132.25 | $132.25 | 147,601 |
| 2024-08-27 | $131.47 | $132.05 | $130.56 | $130.94 | $130.94 | 234,753 |
| 2024-08-26 | $132.35 | $133.24 | $131.35 | $131.49 | $131.49 | 196,534 |
| 2024-08-23 | $131.60 | $132.60 | $131.04 | $131.59 | $131.59 | 183,365 |
| 2024-08-22 | $130.12 | $131.10 | $129.60 | $130.94 | $130.94 | 267,052 |
| 2024-08-21 | $129.04 | $130.45 | $128.24 | $130.04 | $130.04 | 172,719 |
| 2024-08-20 | $128.96 | $128.96 | $127.82 | $128.13 | $128.13 | 125,879 |
| 2024-08-19 | $129.43 | $130.17 | $128.78 | $129.24 | $129.24 | 169,851 |
| 2024-08-16 | $128.36 | $129.40 | $128.31 | $129.12 | $129.12 | 147,765 |
| 2024-08-15 | $128.81 | $129.03 | $127.51 | $128.12 | $128.12 | 195,553 |
| 2024-08-14 | $126.92 | $127.75 | $126.92 | $127.72 | $127.72 | 120,862 |
| 2024-08-13 | $125.73 | $126.62 | $124.72 | $126.59 | $126.59 | 189,190 |
| 2024-08-12 | $127.62 | $127.62 | $124.95 | $125.14 | $125.14 | 193,763 |
| 2024-08-09 | $126.85 | $127.45 | $125.95 | $127.29 | $127.29 | 283,606 |
| 2024-08-08 | $123.63 | $127.22 | $123.40 | $127.19 | $127.19 | 285,839 |
| 2024-08-07 | $123.30 | $125.79 | $122.48 | $123.47 | $123.47 | 290,443 |
| 2024-08-06 | $123.99 | $125.83 | $123.91 | $124.34 | $124.34 | 341,613 |
| 2024-08-05 | $125.80 | $125.80 | $122.92 | $123.39 | $123.39 | 439,064 |
| 2024-08-02 | $127.81 | $128.79 | $126.11 | $127.80 | $127.80 | 410,079 |
| 2024-08-01 | $131.56 | $132.00 | $126.69 | $128.78 | $128.78 | 260,987 |
| 2024-07-31 | $131.37 | $131.45 | $129.99 | $130.96 | $130.96 | 360,287 |
| 2024-07-30 | $128.85 | $131.05 | $128.57 | $130.93 | $130.93 | 248,256 |
| 2024-07-29 | $128.22 | $128.50 | $127.43 | $128.26 | $128.26 | 243,117 |
| 2024-07-26 | $125.38 | $128.36 | $124.75 | $128.00 | $128.00 | 217,488 |
| 2024-07-25 | $124.89 | $126.52 | $124.52 | $124.70 | $124.70 | 292,291 |
| 2024-07-24 | $125.41 | $126.25 | $124.43 | $124.56 | $124.56 | 280,498 |
| 2024-07-23 | $124.89 | $125.45 | $123.50 | $125.21 | $125.21 | 315,845 |
| 2024-07-22 | $125.06 | $125.61 | $123.81 | $124.88 | $124.88 | 452,176 |
| 2024-07-19 | $131.16 | $131.16 | $124.48 | $124.92 | $124.92 | 344,214 |
| 2024-07-18 | $131.73 | $134.02 | $131.06 | $131.48 | $131.48 | 208,812 |
| 2024-07-17 | $128.89 | $132.56 | $128.89 | $132.16 | $132.16 | 367,428 |
| 2024-07-16 | $127.50 | $129.30 | $127.31 | $128.82 | $128.82 | 245,760 |
| 2024-07-15 | $125.57 | $127.49 | $125.57 | $126.73 | $126.73 | 301,691 |
| 2024-07-12 | $125.07 | $126.50 | $124.33 | $126.02 | $125.32 | 244,071 |
| 2024-07-11 | $123.62 | $125.05 | $122.99 | $124.47 | $123.78 | 257,323 |
| 2024-07-10 | $121.53 | $123.11 | $121.29 | $122.70 | $122.70 | 248,861 |
| 2024-07-09 | $120.58 | $122.53 | $120.58 | $121.13 | $121.13 | 202,857 |
| 2024-07-08 | $120.56 | $121.91 | $120.22 | $120.90 | $120.90 | 366,290 |
| 2024-07-05 | $121.06 | $121.06 | $118.97 | $119.65 | $119.65 | 773,276 |
| 2024-07-03 | $123.05 | $123.31 | $121.10 | $121.10 | $121.10 | 201,794 |
| 2024-07-02 | $122.44 | $123.68 | $122.12 | $123.00 | $123.00 | 405,818 |
| 2024-07-01 | $124.62 | $124.62 | $122.52 | $122.93 | $122.93 | 290,167 |
| 2024-06-28 | $124.82 | $125.92 | $121.97 | $123.02 | $123.02 | 647,454 |
| 2024-06-27 | $124.38 | $125.88 | $124.13 | $125.45 | $125.45 | 300,962 |
| 2024-06-26 | $124.26 | $124.35 | $122.51 | $124.30 | $124.30 | 240,798 |
| 2024-06-25 | $126.48 | $126.99 | $124.64 | $124.81 | $124.81 | 246,739 |
| 2024-06-24 | $126.78 | $128.09 | $126.43 | $126.53 | $126.53 | 250,052 |
| 2024-06-21 | $127.83 | $127.83 | $125.96 | $126.29 | $126.29 | 642,807 |
| 2024-06-20 | $125.67 | $127.85 | $125.67 | $127.58 | $127.58 | 213,317 |
| 2024-06-18 | $125.18 | $126.61 | $124.99 | $126.43 | $126.43 | 196,246 |
| 2024-06-17 | $124.19 | $125.07 | $123.12 | $125.00 | $125.00 | 184,877 |
| 2024-06-14 | $123.89 | $124.81 | $123.17 | $124.14 | $124.14 | 171,838 |
| 2024-06-13 | $125.12 | $125.27 | $123.66 | $124.95 | $124.95 | 185,544 |
| 2024-06-12 | $126.05 | $127.03 | $125.10 | $125.41 | $125.41 | 167,848 |
| 2024-06-11 | $126.75 | $126.75 | $124.92 | $125.39 | $125.39 | 213,326 |
| 2024-06-10 | $127.29 | $127.96 | $126.46 | $127.30 | $127.30 | 205,217 |
| 2024-06-07 | $128.91 | $130.10 | $128.13 | $128.15 | $128.15 | 240,254 |
| 2024-06-06 | $128.08 | $128.76 | $127.20 | $128.64 | $128.64 | 216,285 |
| 2024-06-05 | $128.13 | $128.16 | $125.50 | $127.75 | $127.75 | 237,242 |
| 2024-06-04 | $128.08 | $128.63 | $127.09 | $127.94 | $127.94 | 255,582 |
| 2024-06-03 | $129.91 | $129.91 | $127.16 | $128.79 | $128.79 | 163,374 |
| 2024-05-31 | $128.23 | $129.92 | $128.14 | $129.91 | $129.91 | 369,372 |
| 2024-05-30 | $125.83 | $128.03 | $125.14 | $127.68 | $127.68 | 202,806 |
| 2024-05-29 | $125.91 | $126.29 | $124.83 | $125.35 | $125.35 | 200,621 |
| 2024-05-28 | $128.71 | $129.29 | $126.45 | $126.49 | $126.49 | 178,646 |
| 2024-05-24 | $128.99 | $129.25 | $128.18 | $129.03 | $129.03 | 119,598 |
| 2024-05-23 | $131.17 | $131.19 | $128.45 | $128.57 | $128.57 | 223,681 |
| 2024-05-22 | $132.06 | $132.98 | $131.03 | $131.40 | $131.40 | 189,031 |
| 2024-05-21 | $132.46 | $134.02 | $132.20 | $132.62 | $132.62 | 165,588 |
| 2024-05-20 | $133.63 | $133.68 | $132.03 | $132.32 | $132.32 | 169,449 |
| 2024-05-17 | $133.98 | $134.15 | $133.23 | $133.55 | $133.55 | 230,177 |
| 2024-05-16 | $131.96 | $133.96 | $131.92 | $133.53 | $133.53 | 291,258 |
| 2024-05-15 | $130.81 | $131.91 | $130.65 | $131.15 | $131.15 | 308,791 |
| 2024-05-14 | $131.77 | $131.77 | $130.00 | $130.74 | $130.74 | 214,085 |
| 2024-05-13 | $131.78 | $132.48 | $131.04 | $131.29 | $131.29 | 190,567 |
| 2024-05-10 | $131.85 | $131.85 | $129.97 | $131.35 | $131.35 | 186,206 |
| 2024-05-09 | $130.12 | $131.38 | $130.12 | $131.17 | $131.17 | 144,353 |
| 2024-05-08 | $129.46 | $130.77 | $128.25 | $130.58 | $130.58 | 294,617 |
| 2024-05-07 | $129.96 | $130.89 | $129.12 | $129.18 | $129.18 | 326,714 |
| 2024-05-06 | $128.03 | $130.15 | $128.03 | $130.06 | $130.06 | 227,902 |
| 2024-05-03 | $127.42 | $128.14 | $125.49 | $127.41 | $127.41 | 246,863 |
| 2024-05-02 | $129.85 | $130.46 | $126.52 | $127.68 | $127.68 | 443,544 |
| 2024-05-01 | $127.57 | $130.19 | $127.41 | $128.74 | $128.74 | 192,470 |
| 2024-04-30 | $127.50 | $127.92 | $126.43 | $127.75 | $127.75 | 258,527 |
| 2024-04-29 | $127.71 | $128.84 | $127.59 | $127.70 | $127.70 | 354,952 |
| 2024-04-26 | $128.25 | $128.37 | $126.61 | $127.34 | $127.34 | 352,251 |
| 2024-04-25 | $129.61 | $130.19 | $128.29 | $128.71 | $128.71 | 367,462 |
| 2024-04-24 | $128.99 | $130.07 | $127.89 | $129.72 | $129.72 | 329,961 |
| 2024-04-23 | $129.15 | $130.23 | $129.00 | $129.71 | $129.71 | 291,652 |
| 2024-04-22 | $128.56 | $129.81 | $127.52 | $128.85 | $128.85 | 246,545 |
| 2024-04-19 | $126.39 | $128.29 | $125.89 | $127.86 | $127.86 | 207,643 |
| 2024-04-18 | $125.47 | $126.34 | $124.85 | $125.41 | $125.41 | 193,474 |
| 2024-04-17 | $126.65 | $127.49 | $124.39 | $124.57 | $124.57 | 298,789 |
| 2024-04-16 | $126.27 | $127.62 | $125.06 | $126.93 | $126.93 | 401,197 |
| 2024-04-15 | $129.13 | $129.13 | $125.51 | $126.16 | $126.16 | 256,818 |
| 2024-04-12 | $128.21 | $128.93 | $126.90 | $127.31 | $127.31 | 193,413 |
| 2024-04-11 | $129.10 | $129.53 | $127.79 | $129.06 | $128.34 | 254,499 |
| 2024-04-10 | $130.15 | $130.74 | $129.26 | $129.27 | $128.55 | 218,366 |
| 2024-04-09 | $133.75 | $133.95 | $130.93 | $130.98 | $130.25 | 193,586 |
| 2024-04-08 | $132.84 | $134.36 | $132.35 | $133.45 | $132.71 | 179,022 |
| 2024-04-05 | $132.32 | $133.23 | $131.72 | $132.55 | $131.81 | 224,194 |
| 2024-04-04 | $133.91 | $134.04 | $131.80 | $132.30 | $131.57 | 237,808 |
| 2024-04-03 | $135.14 | $135.41 | $133.09 | $133.14 | $132.40 | 306,152 |
| 2024-04-02 | $134.70 | $135.53 | $134.34 | $135.33 | $134.58 | 296,788 |
| 2024-04-01 | $136.49 | $136.98 | $134.61 | $134.77 | $134.02 | 293,154 |
| 2024-03-28 | $137.25 | $137.72 | $136.36 | $136.48 | $136.48 | 208,508 |
| 2024-03-27 | $134.74 | $137.03 | $134.74 | $136.80 | $136.80 | 253,107 |
| 2024-03-26 | $134.00 | $134.90 | $133.91 | $134.00 | $134.00 | 332,171 |
| 2024-03-25 | $132.08 | $134.51 | $132.08 | $134.13 | $134.13 | 313,657 |
| 2024-03-22 | $133.47 | $133.47 | $130.98 | $131.17 | $131.17 | 303,539 |
| 2024-03-21 | $133.13 | $133.88 | $131.91 | $133.20 | $133.20 | 385,851 |
| 2024-03-20 | $131.27 | $133.41 | $131.08 | $132.95 | $132.95 | 276,246 |
| 2024-03-19 | $130.44 | $132.12 | $130.44 | $131.60 | $131.60 | 333,058 |
| 2024-03-18 | $132.48 | $132.79 | $130.07 | $130.15 | $130.15 | 309,672 |
| 2024-03-15 | $130.43 | $132.47 | $130.43 | $132.45 | $132.45 | 948,575 |
| 2024-03-14 | $129.98 | $131.64 | $129.94 | $131.49 | $131.49 | 355,845 |
| 2024-03-13 | $130.00 | $131.00 | $129.75 | $130.36 | $130.36 | 271,413 |
| 2024-03-12 | $129.19 | $129.96 | $128.44 | $129.87 | $129.87 | 359,806 |
| 2024-03-11 | $128.48 | $129.53 | $128.22 | $129.47 | $129.47 | 365,500 |
| 2024-03-08 | $128.74 | $129.64 | $128.19 | $128.70 | $128.70 | 289,816 |
| 2024-03-07 | $128.80 | $129.76 | $128.10 | $128.50 | $128.50 | 299,511 |
| 2024-03-06 | $127.70 | $128.76 | $127.12 | $128.53 | $128.53 | 298,918 |
| 2024-03-05 | $127.26 | $128.33 | $126.18 | $127.31 | $127.31 | 291,091 |
| 2024-03-04 | $127.47 | $127.91 | $126.80 | $127.37 | $127.37 | 322,402 |
| 2024-03-01 | $127.14 | $128.46 | $126.58 | $127.37 | $127.37 | 273,502 |
| 2024-02-29 | $127.82 | $128.12 | $126.98 | $127.67 | $127.67 | 546,827 |
| 2024-02-28 | $126.45 | $127.53 | $126.10 | $126.94 | $126.94 | 244,160 |
| 2024-02-27 | $126.52 | $126.80 | $125.69 | $126.58 | $126.58 | 250,180 |
| 2024-02-26 | $126.00 | $126.97 | $125.77 | $126.72 | $126.72 | 292,629 |
| 2024-02-23 | $126.82 | $127.39 | $125.87 | $126.10 | $126.10 | 273,952 |
| 2024-02-22 | $124.75 | $126.84 | $124.75 | $126.49 | $126.49 | 317,712 |
| 2024-02-21 | $123.77 | $124.93 | $123.32 | $124.66 | $124.66 | 351,533 |
| 2024-02-20 | $122.44 | $125.48 | $122.41 | $123.59 | $123.59 | 371,355 |
| 2024-02-16 | $123.50 | $124.60 | $122.77 | $123.44 | $123.44 | 1,119,063 |
| 2024-02-15 | $120.71 | $123.77 | $120.71 | $123.52 | $123.52 | 314,380 |
| 2024-02-14 | $121.09 | $123.14 | $121.09 | $122.99 | $120.55 | 355,830 |
| 2024-02-13 | $122.63 | $123.12 | $120.05 | $120.62 | $118.23 | 496,365 |
| 2024-02-12 | $122.95 | $124.81 | $122.55 | $122.58 | $120.15 | 444,617 |
| 2024-02-09 | $120.45 | $122.89 | $120.23 | $122.76 | $120.32 | 419,109 |
| 2024-02-08 | $119.68 | $121.33 | $117.56 | $120.63 | $118.24 | 653,412 |
| 2024-02-07 | $120.43 | $122.99 | $115.64 | $122.24 | $119.81 | 809,848 |
| 2024-02-06 | $118.37 | $120.31 | $117.45 | $119.71 | $117.34 | 524,198 |
| 2024-02-05 | $117.82 | $119.10 | $117.27 | $118.58 | $116.23 | 283,837 |
| 2024-02-02 | $118.19 | $119.52 | $118.00 | $118.39 | $118.39 | 379,794 |
| 2024-02-01 | $119.76 | $120.60 | $116.30 | $117.48 | $117.48 | 624,003 |
| 2024-01-31 | $122.14 | $122.65 | $120.38 | $120.40 | $120.40 | 399,093 |
| 2024-01-30 | $121.23 | $122.39 | $120.53 | $121.84 | $121.84 | 276,407 |
| 2024-01-29 | $119.89 | $121.21 | $119.89 | $121.17 | $121.17 | 217,767 |
| 2024-01-26 | $120.84 | $121.09 | $119.69 | $120.27 | $120.27 | 215,429 |
| 2024-01-25 | $121.00 | $121.44 | $119.31 | $120.27 | $120.27 | 227,267 |
| 2024-01-24 | $119.82 | $120.86 | $119.82 | $120.32 | $120.32 | 227,305 |
| 2024-01-23 | $120.89 | $121.32 | $118.79 | $118.90 | $118.90 | 241,318 |
| 2024-01-22 | $119.56 | $120.92 | $119.53 | $120.89 | $120.89 | 259,787 |
| 2024-01-19 | $119.13 | $119.75 | $118.45 | $119.39 | $119.39 | 254,567 |
| 2024-01-18 | $116.44 | $118.06 | $115.93 | $117.93 | $117.93 | 444,415 |
| 2024-01-17 | $116.64 | $118.45 | $116.61 | $116.72 | $116.72 | 274,518 |
| 2024-01-16 | $118.58 | $118.60 | $116.82 | $117.26 | $117.26 | 261,470 |
| 2024-01-12 | $120.56 | $120.95 | $118.50 | $118.83 | $118.83 | 193,321 |
| 2024-01-11 | $118.25 | $119.94 | $117.75 | $119.52 | $119.52 | 299,036 |
| 2024-01-10 | $118.94 | $119.13 | $118.01 | $118.63 | $117.93 | 228,747 |
| 2024-01-09 | $119.75 | $119.81 | $118.00 | $119.14 | $118.44 | 168,031 |
| 2024-01-08 | $121.00 | $121.84 | $119.15 | $120.31 | $119.60 | 233,421 |
| 2024-01-05 | $120.67 | $121.90 | $120.56 | $121.19 | $120.47 | 508,295 |
| 2024-01-04 | $118.34 | $121.01 | $118.34 | $120.55 | $119.84 | 453,749 |
| 2024-01-03 | $119.18 | $119.38 | $117.74 | $117.76 | $117.06 | 399,507 |
| 2024-01-02 | $119.00 | $120.15 | $118.43 | $119.39 | $118.68 | 228,418 |
| 2023-12-29 | $118.88 | $119.30 | $118.38 | $118.89 | $118.89 | 196,978 |
| 2023-12-28 | $119.08 | $119.87 | $118.95 | $119.37 | $119.37 | 170,099 |
| 2023-12-27 | $117.85 | $119.10 | $117.64 | $119.01 | $119.01 | 208,625 |
| 2023-12-26 | $118.24 | $119.39 | $117.97 | $118.82 | $118.82 | 167,745 |
| 2023-12-22 | $119.02 | $119.67 | $118.33 | $118.67 | $118.67 | 221,187 |
| 2023-12-21 | $118.70 | $118.98 | $117.23 | $118.63 | $118.63 | 224,296 |
| 2023-12-20 | $120.30 | $120.87 | $118.57 | $118.64 | $118.64 | 298,593 |
| 2023-12-19 | $120.60 | $121.21 | $120.31 | $120.61 | $120.61 | 384,051 |
| 2023-12-18 | $119.50 | $120.37 | $118.57 | $120.10 | $120.10 | 338,475 |
| 2023-12-15 | $120.59 | $121.61 | $118.05 | $118.96 | $118.96 | 1,024,113 |
| 2023-12-14 | $120.57 | $122.45 | $120.35 | $121.90 | $121.90 | 682,169 |
| 2023-12-13 | $117.42 | $119.75 | $117.32 | $119.63 | $119.63 | 404,940 |
| 2023-12-12 | $116.47 | $117.94 | $116.47 | $117.92 | $117.92 | 218,673 |
| 2023-12-11 | $115.83 | $116.49 | $115.45 | $116.45 | $116.45 | 226,977 |
| 2023-12-08 | $115.68 | $115.93 | $114.73 | $115.82 | $115.82 | 275,931 |
| 2023-12-07 | $115.68 | $116.46 | $114.73 | $115.37 | $115.37 | 414,098 |
| 2023-12-06 | $116.94 | $117.44 | $115.32 | $115.39 | $115.39 | 336,040 |
| 2023-12-05 | $116.82 | $117.84 | $116.10 | $116.51 | $116.51 | 805,477 |
| 2023-12-04 | $116.46 | $118.30 | $116.39 | $116.68 | $116.68 | 704,822 |
| 2023-12-01 | $113.80 | $116.55 | $113.46 | $116.46 | $116.46 | 408,993 |
| 2023-11-30 | $111.12 | $114.55 | $110.87 | $114.39 | $114.39 | 625,809 |
| 2023-11-29 | $111.15 | $111.58 | $110.53 | $110.87 | $110.87 | 352,989 |
| 2023-11-28 | $113.50 | $113.59 | $111.20 | $111.28 | $111.28 | 238,363 |
| 2023-11-27 | $113.08 | $114.19 | $112.74 | $113.94 | $113.94 | 382,794 |
| 2023-11-24 | $112.71 | $114.05 | $112.61 | $113.28 | $113.28 | 257,920 |
| 2023-11-22 | $110.88 | $111.79 | $110.44 | $111.63 | $111.63 | 253,324 |
| 2023-11-21 | $109.07 | $110.92 | $109.07 | $110.28 | $110.28 | 187,090 |
| 2023-11-20 | $108.56 | $109.78 | $108.40 | $109.02 | $109.02 | 255,683 |
| 2023-11-17 | $109.82 | $110.65 | $108.99 | $109.16 | $109.16 | 282,457 |
| 2023-11-16 | $110.71 | $110.78 | $109.57 | $109.63 | $109.63 | 447,347 |
| 2023-11-15 | $111.64 | $111.86 | $110.11 | $110.35 | $110.35 | 380,632 |
| 2023-11-14 | $108.44 | $111.64 | $108.20 | $111.56 | $111.56 | 491,588 |
| 2023-11-13 | $108.45 | $108.77 | $107.73 | $107.94 | $107.94 | 262,768 |
| 2023-11-10 | $107.50 | $108.70 | $107.11 | $108.45 | $108.45 | 229,927 |
| 2023-11-09 | $109.54 | $109.54 | $108.15 | $108.28 | $106.80 | 258,588 |
| 2023-11-08 | $111.05 | $111.57 | $109.10 | $109.20 | $107.71 | 267,420 |
| 2023-11-07 | $110.10 | $111.39 | $109.57 | $111.23 | $109.71 | 276,724 |
| 2023-11-06 | $110.05 | $110.69 | $109.20 | $110.37 | $108.86 | 375,202 |
| 2023-11-03 | $109.86 | $110.70 | $108.98 | $109.86 | $108.36 | 337,064 |
| 2023-11-02 | $110.02 | $111.08 | $106.62 | $108.80 | $107.32 | 380,928 |
| 2023-11-01 | $109.77 | $111.31 | $109.43 | $111.12 | $109.60 | 336,847 |
| 2023-10-31 | $108.27 | $109.65 | $108.27 | $109.36 | $107.87 | 288,964 |
| 2023-10-30 | $108.10 | $108.65 | $107.48 | $108.02 | $106.55 | 225,546 |
| 2023-10-27 | $109.34 | $109.34 | $106.62 | $107.41 | $105.94 | 258,737 |
| 2023-10-26 | $109.11 | $111.21 | $109.11 | $109.78 | $108.28 | 304,039 |
| 2023-10-25 | $108.59 | $108.95 | $107.32 | $108.46 | $106.98 | 352,439 |
| 2023-10-24 | $106.64 | $108.73 | $106.46 | $108.50 | $107.02 | 381,493 |
| 2023-10-23 | $106.87 | $106.87 | $105.22 | $106.09 | $104.64 | 462,300 |
| 2023-10-20 | $109.26 | $109.89 | $106.89 | $106.98 | $105.52 | 336,392 |
| 2023-10-19 | $110.57 | $111.33 | $108.79 | $109.10 | $107.61 | 389,663 |
| 2023-10-18 | $111.87 | $112.11 | $110.90 | $111.05 | $109.53 | 266,969 |
| 2023-10-17 | $110.77 | $112.52 | $110.54 | $112.15 | $110.62 | 841,365 |
| 2023-10-16 | $110.13 | $111.42 | $109.92 | $110.78 | $109.27 | 500,678 |
| 2023-10-13 | $110.29 | $111.44 | $108.75 | $109.12 | $107.63 | 488,181 |
| 2023-10-12 | $109.98 | $110.38 | $108.46 | $109.50 | $108.01 | 374,654 |
| 2023-10-11 | $110.44 | $111.80 | $110.01 | $110.65 | $108.44 | 424,706 |
| 2023-10-10 | $112.98 | $113.46 | $110.33 | $110.76 | $108.55 | 452,608 |
| 2023-10-09 | $112.23 | $113.07 | $112.02 | $112.66 | $110.41 | 159,150 |
| 2023-10-06 | $112.27 | $113.44 | $111.99 | $112.49 | $110.24 | 232,463 |
| 2023-10-05 | $110.97 | $112.50 | $110.97 | $112.36 | $110.11 | 216,554 |
| 2023-10-04 | $108.86 | $111.14 | $108.19 | $111.12 | $108.90 | 287,580 |
| 2023-10-03 | $109.55 | $110.39 | $108.42 | $108.74 | $106.57 | 396,818 |
| 2023-10-02 | $111.79 | $111.93 | $109.82 | $109.98 | $107.78 | 280,169 |
| 2023-09-29 | $112.94 | $113.30 | $111.59 | $111.67 | $109.44 | 269,514 |
| 2023-09-28 | $112.79 | $113.32 | $112.54 | $112.57 | $110.32 | 272,858 |
| 2023-09-27 | $111.40 | $112.77 | $111.20 | $112.35 | $110.10 | 289,896 |
| 2023-09-26 | $112.88 | $113.30 | $111.67 | $111.69 | $109.46 | 286,876 |
| 2023-09-25 | $112.84 | $113.73 | $112.39 | $113.33 | $111.06 | 226,849 |
| 2023-09-22 | $113.39 | $114.05 | $113.17 | $113.30 | $111.03 | 192,241 |
| 2023-09-21 | $114.14 | $114.70 | $112.85 | $113.38 | $111.11 | 324,048 |
| 2023-09-20 | $114.71 | $115.72 | $114.35 | $114.41 | $112.12 | 230,719 |
| 2023-09-19 | $113.79 | $114.84 | $113.79 | $114.47 | $112.18 | 219,576 |
| 2023-09-18 | $113.94 | $113.94 | $112.47 | $113.49 | $111.22 | 381,028 |
| 2023-09-15 | $112.98 | $113.57 | $112.70 | $113.37 | $111.10 | 1,491,189 |
| 2023-09-14 | $111.98 | $113.43 | $111.63 | $113.36 | $111.09 | 373,289 |
| 2023-09-13 | $111.20 | $111.77 | $110.66 | $111.27 | $109.04 | 342,245 |
| 2023-09-12 | $109.09 | $111.60 | $109.09 | $111.47 | $109.24 | 516,074 |
| 2023-09-11 | $110.49 | $111.04 | $108.58 | $108.81 | $106.63 | 722,294 |
| 2023-09-08 | $112.26 | $112.27 | $109.63 | $110.01 | $107.81 | 702,366 |
| 2023-09-07 | $113.01 | $114.07 | $111.59 | $111.71 | $109.48 | 782,889 |
| 2023-09-06 | $113.25 | $114.38 | $113.25 | $113.45 | $111.18 | 470,604 |
| 2023-09-05 | $116.31 | $116.31 | $113.65 | $113.75 | $111.48 | 455,658 |
| 2023-09-01 | $116.98 | $117.99 | $116.98 | $117.63 | $115.28 | 233,099 |
| 2023-08-31 | $118.00 | $118.27 | $115.83 | $115.92 | $113.60 | 420,610 |
| 2023-08-30 | $116.54 | $117.96 | $116.54 | $117.65 | $115.30 | 289,302 |
| 2023-08-29 | $116.26 | $116.90 | $115.50 | $116.54 | $114.21 | 192,731 |
| 2023-08-28 | $114.62 | $116.42 | $114.62 | $115.94 | $113.62 | 239,664 |
| 2023-08-25 | $115.29 | $115.44 | $114.17 | $114.69 | $112.40 | 161,582 |
| 2023-08-24 | $114.01 | $115.70 | $113.44 | $114.68 | $112.39 | 216,373 |
| 2023-08-23 | $112.99 | $114.10 | $112.99 | $113.73 | $111.46 | 229,449 |
| 2023-08-22 | $113.96 | $114.54 | $112.85 | $112.87 | $110.61 | 297,131 |
| 2023-08-21 | $114.25 | $115.17 | $113.45 | $114.39 | $112.10 | 375,913 |
| 2023-08-18 | $113.29 | $114.25 | $113.00 | $114.15 | $111.87 | 313,420 |
| 2023-08-17 | $113.50 | $114.41 | $113.09 | $113.59 | $111.32 | 490,760 |
| 2023-08-16 | $111.88 | $113.23 | $111.88 | $113.14 | $110.88 | 258,924 |
| 2023-08-15 | $112.47 | $112.83 | $111.55 | $111.95 | $109.71 | 434,108 |
| 2023-08-14 | $113.61 | $113.70 | $112.53 | $113.02 | $110.76 | 248,141 |
| 2023-08-11 | $112.14 | $113.77 | $111.90 | $113.49 | $111.22 | 297,870 |
| 2023-08-10 | $113.02 | $113.39 | $111.79 | $112.19 | $109.95 | 387,094 |
| 2023-08-09 | $113.29 | $113.81 | $112.50 | $112.80 | $110.54 | 232,261 |
| 2023-08-08 | $112.71 | $113.57 | $111.98 | $113.35 | $111.08 | 348,766 |
| 2023-08-07 | $112.50 | $115.08 | $112.50 | $113.81 | $111.53 | 348,591 |
| 2023-08-04 | $112.77 | $113.92 | $111.09 | $111.49 | $109.26 | 575,610 |
| 2023-08-03 | $114.02 | $115.56 | $109.99 | $112.75 | $110.50 | 1,233,608 |
| 2023-08-02 | $121.71 | $123.38 | $121.34 | $122.75 | $120.30 | 433,292 |
| 2023-08-01 | $121.72 | $122.51 | $121.25 | $122.06 | $119.62 | 214,500 |
| 2023-07-31 | $122.13 | $123.02 | $121.42 | $121.61 | $119.18 | 316,821 |
| 2023-07-28 | $123.27 | $123.38 | $121.97 | $122.03 | $122.03 | 302,019 |
| 2023-07-27 | $123.00 | $123.50 | $122.29 | $122.36 | $122.36 | 375,875 |
| 2023-07-26 | $121.41 | $123.64 | $120.74 | $122.66 | $122.66 | 400,770 |
| 2023-07-25 | $120.19 | $120.98 | $119.29 | $120.80 | $120.80 | 285,229 |
| 2023-07-24 | $119.87 | $120.99 | $119.71 | $120.41 | $120.41 | 215,776 |
| 2023-07-21 | $120.74 | $120.74 | $119.39 | $120.17 | $120.17 | 248,006 |
| 2023-07-20 | $119.00 | $120.18 | $118.40 | $119.76 | $119.76 | 289,181 |
| 2023-07-19 | $117.58 | $118.57 | $117.05 | $118.11 | $118.11 | 303,458 |
| 2023-07-18 | $115.98 | $118.07 | $115.98 | $117.39 | $117.39 | 338,642 |
| 2023-07-17 | $114.89 | $117.05 | $114.14 | $116.18 | $116.18 | 200,732 |
| 2023-07-14 | $117.28 | $117.28 | $114.22 | $114.75 | $114.75 | 318,292 |
| 2023-07-13 | $115.76 | $117.00 | $115.61 | $116.94 | $116.94 | 281,246 |
| 2023-07-12 | $118.60 | $118.92 | $117.22 | $117.35 | $116.72 | 215,769 |
| 2023-07-11 | $117.57 | $118.64 | $117.57 | $117.71 | $117.08 | 199,541 |
| 2023-07-10 | $119.35 | $120.36 | $117.64 | $117.70 | $117.07 | 267,382 |
| 2023-07-07 | $116.91 | $120.28 | $116.91 | $119.43 | $119.43 | 562,310 |
| 2023-07-06 | $116.97 | $117.65 | $116.43 | $117.41 | $117.41 | 352,166 |
| 2023-07-05 | $118.26 | $118.26 | $116.04 | $117.53 | $117.53 | 403,181 |
| 2023-07-03 | $118.68 | $120.40 | $118.48 | $119.47 | $119.47 | 222,230 |
| 2023-06-30 | $118.51 | $119.38 | $118.14 | $118.75 | $118.75 | 357,154 |
| 2023-06-29 | $116.46 | $118.13 | $116.35 | $117.92 | $117.92 | 369,222 |
| 2023-06-28 | $117.28 | $117.39 | $115.56 | $116.38 | $116.38 | 353,821 |
| 2023-06-27 | $117.35 | $118.21 | $116.43 | $117.85 | $117.85 | 284,558 |
| 2023-06-26 | $116.18 | $117.75 | $115.99 | $117.39 | $117.39 | 393,640 |
| 2023-06-23 | $116.35 | $117.18 | $115.82 | $116.03 | $116.03 | 722,586 |
| 2023-06-22 | $116.55 | $117.25 | $115.32 | $117.15 | $117.15 | 316,470 |
| 2023-06-21 | $115.15 | $116.58 | $114.43 | $116.23 | $116.23 | 450,852 |
| 2023-06-20 | $115.88 | $116.03 | $114.42 | $115.41 | $115.41 | 364,024 |
| 2023-06-16 | $115.70 | $116.72 | $114.97 | $116.39 | $116.39 | 805,059 |
| 2023-06-15 | $114.47 | $115.57 | $114.12 | $115.25 | $115.25 | 374,847 |
| 2023-06-14 | $116.00 | $116.60 | $114.01 | $114.40 | $114.40 | 312,454 |
| 2023-06-13 | $115.99 | $117.40 | $115.60 | $116.03 | $116.03 | 329,352 |
| 2023-06-12 | $116.00 | $116.66 | $115.04 | $115.78 | $115.78 | 315,939 |
| 2023-06-09 | $116.17 | $116.95 | $115.75 | $116.10 | $116.10 | 331,649 |
| 2023-06-08 | $117.68 | $117.75 | $116.55 | $116.80 | $116.80 | 313,905 |
| 2023-06-07 | $116.85 | $118.50 | $115.75 | $117.89 | $117.89 | 299,937 |
| 2023-06-06 | $115.30 | $116.86 | $115.26 | $116.66 | $116.66 | 197,345 |
| 2023-06-05 | $115.85 | $116.32 | $114.78 | $114.96 | $114.96 | 259,492 |
| 2023-06-02 | $113.39 | $116.76 | $113.16 | $116.66 | $116.66 | 292,666 |
| 2023-06-01 | $112.72 | $113.56 | $112.27 | $112.75 | $112.75 | 307,004 |
| 2023-05-31 | $114.60 | $114.84 | $111.96 | $112.27 | $112.27 | 1,043,071 |
| 2023-05-30 | $113.31 | $115.21 | $112.84 | $115.03 | $115.03 | 318,813 |
| 2023-05-26 | $113.18 | $114.90 | $112.83 | $113.85 | $113.85 | 418,165 |
| 2023-05-25 | $112.74 | $113.93 | $111.55 | $113.33 | $113.33 | 284,650 |
| 2023-05-24 | $115.54 | $115.54 | $113.22 | $113.28 | $113.28 | 321,088 |
| 2023-05-23 | $116.69 | $116.95 | $115.62 | $115.97 | $115.97 | 389,378 |
| 2023-05-22 | $116.97 | $117.36 | $115.21 | $116.63 | $116.63 | 289,701 |
| 2023-05-19 | $118.54 | $118.99 | $116.90 | $117.17 | $117.17 | 191,851 |
| 2023-05-18 | $115.45 | $117.90 | $114.60 | $117.73 | $117.73 | 255,409 |
| 2023-05-17 | $116.56 | $116.81 | $115.56 | $115.59 | $115.59 | 245,575 |
| 2023-05-16 | $116.58 | $117.40 | $115.44 | $115.83 | $115.83 | 325,080 |
| 2023-05-15 | $116.39 | $117.74 | $115.68 | $117.53 | $117.53 | 291,437 |
| 2023-05-12 | $116.71 | $117.30 | $115.25 | $116.04 | $116.04 | 181,297 |
| 2023-05-11 | $114.41 | $116.21 | $114.25 | $116.00 | $116.00 | 236,312 |
| 2023-05-10 | $116.34 | $116.60 | $114.72 | $115.48 | $115.48 | 219,978 |
| 2023-05-09 | $115.48 | $117.00 | $115.00 | $115.91 | $115.91 | 345,999 |
| 2023-05-08 | $116.02 | $116.78 | $115.74 | $115.81 | $115.81 | 313,729 |
| 2023-05-05 | $116.59 | $117.88 | $115.52 | $115.84 | $115.84 | 188,987 |
| 2023-05-04 | $115.32 | $115.87 | $113.43 | $114.65 | $114.65 | 397,518 |
| 2023-05-03 | $119.38 | $119.50 | $113.48 | $115.92 | $115.92 | 748,780 |
| 2023-05-02 | $122.36 | $122.47 | $119.20 | $121.21 | $121.21 | 561,561 |
| 2023-05-01 | $122.53 | $123.74 | $122.48 | $123.09 | $123.09 | 260,211 |
| 2023-04-28 | $121.46 | $122.76 | $121.46 | $122.73 | $122.73 | 351,666 |
| 2023-04-27 | $119.39 | $122.13 | $119.38 | $121.47 | $121.47 | 266,038 |
| 2023-04-26 | $119.37 | $121.02 | $119.08 | $119.76 | $119.76 | 410,704 |
| 2023-04-25 | $119.79 | $120.87 | $119.54 | $119.83 | $119.83 | 254,605 |
| 2023-04-24 | $120.97 | $121.72 | $120.28 | $120.39 | $120.39 | 194,359 |
| 2023-04-21 | $122.68 | $122.68 | $118.75 | $120.85 | $120.85 | 373,194 |
| 2023-04-20 | $123.91 | $124.07 | $122.14 | $123.03 | $123.03 | 286,340 |
| 2023-04-19 | $124.00 | $124.50 | $122.75 | $123.91 | $123.91 | 270,802 |
| 2023-04-18 | $121.48 | $123.26 | $120.83 | $123.15 | $123.15 | 387,984 |
| 2023-04-17 | $119.92 | $121.21 | $119.09 | $121.14 | $121.14 | 290,947 |
| 2023-04-14 | $121.73 | $121.73 | $119.12 | $120.04 | $120.04 | 214,024 |
| 2023-04-13 | $120.79 | $122.06 | $120.16 | $121.60 | $121.60 | 317,152 |
| 2023-04-12 | $122.15 | $123.00 | $121.68 | $122.31 | $121.68 | 299,081 |
| 2023-04-11 | $122.42 | $123.05 | $121.85 | $122.15 | $121.52 | 316,979 |
| 2023-04-10 | $121.90 | $122.75 | $121.60 | $122.00 | $121.37 | 230,629 |
| 2023-04-06 | $121.99 | $123.13 | $121.17 | $121.93 | $121.30 | 215,145 |
| 2023-04-05 | $120.41 | $121.65 | $120.30 | $121.29 | $120.66 | 311,562 |
| 2023-04-04 | $123.60 | $123.60 | $119.70 | $121.20 | $120.58 | 436,892 |
| 2023-04-03 | $121.79 | $123.00 | $121.10 | $122.28 | $121.65 | 307,277 |
| 2023-03-31 | $120.74 | $121.79 | $120.13 | $121.50 | $120.87 | 396,054 |
| 2023-03-30 | $120.37 | $120.60 | $119.32 | $119.72 | $119.10 | 226,791 |
| 2023-03-29 | $120.02 | $120.06 | $118.71 | $119.74 | $119.12 | 342,688 |
| 2023-03-28 | $118.45 | $119.46 | $117.90 | $118.42 | $117.81 | 314,830 |
| 2023-03-27 | $119.50 | $120.44 | $118.29 | $118.81 | $118.20 | 270,896 |
| 2023-03-24 | $115.04 | $118.21 | $114.13 | $118.02 | $117.41 | 353,229 |
| 2023-03-23 | $118.63 | $118.76 | $115.80 | $116.33 | $115.73 | 323,381 |
| 2023-03-22 | $122.07 | $122.85 | $118.54 | $118.62 | $118.01 | 229,885 |
| 2023-03-21 | $121.97 | $123.03 | $121.46 | $122.28 | $121.65 | 347,317 |
| 2023-03-20 | $117.42 | $120.51 | $117.42 | $119.66 | $119.04 | 400,883 |
| 2023-03-17 | $119.30 | $119.30 | $115.82 | $116.28 | $116.28 | 847,210 |
| 2023-03-16 | $115.54 | $120.96 | $114.57 | $120.02 | $120.02 | 539,596 |
| 2023-03-15 | $117.43 | $118.03 | $113.85 | $115.96 | $115.96 | 495,656 |
| 2023-03-14 | $120.20 | $120.83 | $118.71 | $119.75 | $119.75 | 389,924 |
| 2023-03-13 | $119.93 | $120.65 | $116.70 | $117.80 | $117.80 | 439,854 |
| 2023-03-10 | $123.33 | $124.57 | $121.95 | $122.23 | $122.23 | 446,271 |
| 2023-03-09 | $127.12 | $127.12 | $123.63 | $124.35 | $124.35 | 418,885 |
| 2023-03-08 | $128.41 | $128.79 | $126.09 | $127.21 | $127.21 | 241,109 |
| 2023-03-07 | $131.90 | $132.19 | $128.20 | $128.31 | $128.31 | 332,155 |
| 2023-03-06 | $133.16 | $133.59 | $131.22 | $131.90 | $131.90 | 459,282 |
| 2023-03-03 | $134.09 | $134.39 | $132.22 | $132.81 | $132.81 | 386,555 |
| 2023-03-02 | $136.00 | $136.00 | $134.04 | $134.52 | $134.52 | 441,953 |
| 2023-03-01 | $133.83 | $136.61 | $133.75 | $136.53 | $136.53 | 754,609 |
| 2023-02-28 | $133.19 | $134.51 | $133.17 | $134.11 | $134.11 | 538,584 |
| 2023-02-27 | $133.51 | $135.14 | $132.73 | $133.09 | $133.09 | 483,663 |
| 2023-02-24 | $130.19 | $133.19 | $129.53 | $132.95 | $132.95 | 501,684 |
| 2023-02-23 | $132.18 | $133.28 | $129.86 | $130.16 | $130.16 | 292,356 |
| 2023-02-22 | $131.28 | $133.07 | $131.28 | $131.72 | $131.72 | 322,760 |
| 2023-02-21 | $133.31 | $133.54 | $130.93 | $132.16 | $132.16 | 296,320 |
| 2023-02-17 | $131.53 | $133.94 | $131.03 | $133.80 | $133.80 | 751,721 |
| 2023-02-16 | $130.76 | $132.48 | $130.76 | $131.21 | $131.21 | 303,594 |
| 2023-02-15 | $131.09 | $132.68 | $131.09 | $132.08 | $132.08 | 365,874 |
| 2023-02-14 | $134.65 | $134.83 | $131.46 | $131.49 | $131.49 | 356,220 |
| 2023-02-13 | $138.03 | $139.30 | $137.63 | $138.81 | $134.71 | 401,834 |
| 2023-02-10 | $135.80 | $137.53 | $135.80 | $137.45 | $133.39 | 280,176 |
| 2023-02-09 | $137.39 | $138.64 | $135.35 | $135.80 | $131.79 | 271,944 |
| 2023-02-08 | $137.73 | $138.40 | $136.82 | $137.21 | $137.21 | 366,457 |
| 2023-02-07 | $135.94 | $138.79 | $135.52 | $138.33 | $138.33 | 339,540 |
| 2023-02-06 | $135.12 | $137.11 | $133.59 | $136.60 | $136.60 | 423,074 |
| 2023-02-03 | $134.50 | $135.41 | $131.54 | $135.05 | $135.05 | 425,499 |
| 2023-02-02 | $142.18 | $142.89 | $133.17 | $134.78 | $134.78 | 701,376 |
| 2023-02-01 | $141.31 | $141.84 | $135.82 | $138.02 | $138.02 | 607,694 |
| 2023-01-31 | $141.06 | $142.63 | $139.66 | $142.59 | $142.59 | 292,501 |
| 2023-01-30 | $140.47 | $142.03 | $140.19 | $140.74 | $140.74 | 277,039 |
| 2023-01-27 | $141.65 | $141.97 | $139.91 | $140.20 | $140.20 | 250,900 |
| 2023-01-26 | $139.29 | $142.03 | $139.04 | $141.97 | $141.97 | 438,588 |
| 2023-01-25 | $138.21 | $139.39 | $138.17 | $138.83 | $138.83 | 250,950 |
| 2023-01-24 | $137.52 | $138.84 | $136.78 | $138.21 | $138.21 | 285,093 |
| 2023-01-23 | $137.07 | $138.77 | $136.35 | $137.69 | $137.69 | 209,043 |
| 2023-01-20 | $137.41 | $137.57 | $134.96 | $136.65 | $136.65 | 298,460 |
| 2023-01-19 | $138.09 | $138.45 | $136.25 | $137.31 | $137.31 | 315,732 |
| 2023-01-18 | $141.04 | $141.55 | $139.26 | $139.35 | $139.35 | 293,876 |
| 2023-01-17 | $142.75 | $142.97 | $140.45 | $140.79 | $140.79 | 305,397 |
| 2023-01-13 | $140.79 | $143.15 | $140.53 | $143.12 | $143.12 | 204,021 |
| 2023-01-12 | $141.03 | $142.28 | $139.38 | $141.22 | $141.22 | 252,516 |
| 2023-01-11 | $141.24 | $141.66 | $140.16 | $140.84 | $140.21 | 378,803 |
| 2023-01-10 | $140.95 | $141.02 | $139.10 | $140.98 | $140.35 | 284,742 |
| 2023-01-09 | $140.65 | $141.82 | $139.34 | $139.97 | $139.35 | 298,752 |
| 2023-01-06 | $139.06 | $141.76 | $139.06 | $141.17 | $140.54 | 243,855 |
| 2023-01-05 | $139.15 | $139.15 | $137.21 | $138.13 | $137.52 | 250,556 |
| 2023-01-04 | $137.31 | $139.74 | $137.31 | $139.57 | $138.95 | 358,958 |
| 2023-01-03 | $137.49 | $138.76 | $136.02 | $136.88 | $136.27 | 323,095 |
| 2022-12-30 | $137.26 | $137.60 | $136.24 | $137.28 | $136.67 | 182,422 |
| 2022-12-29 | $136.91 | $138.66 | $136.61 | $137.62 | $137.01 | 189,723 |
| 2022-12-28 | $138.39 | $138.67 | $136.34 | $136.36 | $136.36 | 169,122 |
| 2022-12-27 | $137.91 | $139.03 | $137.44 | $138.35 | $138.35 | 160,138 |
| 2022-12-23 | $136.19 | $137.82 | $135.46 | $137.82 | $137.82 | 145,448 |
| 2022-12-22 | $136.40 | $136.54 | $134.51 | $136.11 | $136.11 | 259,560 |
| 2022-12-21 | $135.58 | $137.60 | $134.59 | $136.84 | $136.84 | 346,496 |
| 2022-12-20 | $133.20 | $135.29 | $132.79 | $134.47 | $134.47 | 373,107 |
| 2022-12-19 | $132.25 | $134.00 | $131.32 | $132.43 | $132.43 | 345,789 |
| 2022-12-16 | $131.27 | $132.81 | $130.46 | $132.29 | $132.29 | 675,243 |
| 2022-12-15 | $133.75 | $134.38 | $132.30 | $132.61 | $132.61 | 503,503 |
| 2022-12-14 | $136.10 | $137.03 | $134.45 | $135.00 | $135.00 | 294,890 |
| 2022-12-13 | $138.68 | $138.68 | $135.21 | $136.13 | $136.13 | 427,172 |
| 2022-12-12 | $135.80 | $136.79 | $135.03 | $136.74 | $136.74 | 301,992 |
| 2022-12-09 | $137.95 | $138.79 | $135.95 | $135.97 | $135.97 | 270,211 |
| 2022-12-08 | $138.12 | $139.33 | $137.46 | $138.30 | $138.30 | 330,993 |
| 2022-12-07 | $138.36 | $139.69 | $137.51 | $137.77 | $137.77 | 323,053 |
| 2022-12-06 | $137.55 | $139.06 | $136.39 | $139.01 | $139.01 | 413,374 |
| 2022-12-05 | $140.15 | $140.22 | $136.50 | $137.12 | $137.12 | 336,737 |
| 2022-12-02 | $141.06 | $142.83 | $141.06 | $141.74 | $141.74 | 408,022 |
| 2022-12-01 | $143.03 | $143.31 | $141.21 | $142.34 | $142.34 | 453,136 |
| 2022-11-30 | $139.49 | $144.07 | $138.32 | $142.22 | $142.22 | 2,539,276 |
| 2022-11-29 | $140.62 | $141.42 | $139.60 | $139.96 | $139.96 | 466,845 |
| 2022-11-28 | $142.35 | $143.69 | $140.62 | $141.24 | $141.24 | 468,572 |
| 2022-11-25 | $143.24 | $144.62 | $142.61 | $143.47 | $143.47 | 242,372 |
| 2022-11-23 | $142.77 | $144.00 | $142.39 | $142.46 | $142.46 | 463,715 |
| 2022-11-22 | $143.23 | $144.48 | $142.38 | $142.77 | $142.77 | 379,702 |
| 2022-11-21 | $142.48 | $144.00 | $141.99 | $142.28 | $142.28 | 431,010 |
| 2022-11-18 | $141.85 | $143.28 | $139.80 | $142.14 | $142.14 | 399,907 |
| 2022-11-17 | $138.79 | $141.07 | $138.71 | $140.22 | $140.22 | 283,507 |
| 2022-11-16 | $138.61 | $141.06 | $137.70 | $140.19 | $140.19 | 427,482 |
| 2022-11-15 | $140.00 | $140.09 | $137.02 | $138.65 | $138.65 | 591,199 |
| 2022-11-14 | $140.37 | $141.07 | $139.15 | $139.15 | $139.15 | 337,761 |
| 2022-11-11 | $149.79 | $149.93 | $141.69 | $141.77 | $139.76 | 609,394 |
| 2022-11-10 | $148.61 | $150.98 | $147.58 | $148.66 | $146.55 | 428,566 |
| 2022-11-09 | $146.87 | $148.05 | $145.16 | $145.87 | $143.80 | 261,248 |
| 2022-11-08 | $148.12 | $149.55 | $146.18 | $148.05 | $145.95 | 324,150 |
| 2022-11-07 | $146.91 | $148.13 | $145.43 | $148.07 | $145.97 | 325,028 |
| 2022-11-04 | $146.43 | $147.86 | $144.65 | $145.99 | $143.92 | 384,359 |
| 2022-11-03 | $140.56 | $148.05 | $140.00 | $145.55 | $143.49 | 559,313 |
| 2022-11-02 | $144.28 | $144.28 | $140.08 | $140.67 | $138.68 | 688,895 |
| 2022-11-01 | $145.99 | $146.76 | $144.77 | $145.15 | $143.09 | 447,665 |
| 2022-10-31 | $142.50 | $145.40 | $141.93 | $145.11 | $143.05 | 509,119 |
| 2022-10-28 | $137.34 | $143.95 | $136.48 | $143.76 | $141.72 | 481,084 |
| 2022-10-27 | $135.93 | $137.90 | $135.24 | $136.14 | $134.21 | 423,184 |
| 2022-10-26 | $134.56 | $135.75 | $134.06 | $135.17 | $133.25 | 456,299 |
| 2022-10-25 | $131.83 | $133.27 | $130.56 | $133.26 | $131.37 | 394,204 |
| 2022-10-24 | $130.61 | $133.38 | $130.61 | $132.87 | $130.99 | 331,639 |
| 2022-10-21 | $128.02 | $130.43 | $127.25 | $129.70 | $127.86 | 321,698 |
| 2022-10-20 | $129.66 | $130.21 | $126.62 | $127.43 | $125.62 | 260,005 |
| 2022-10-19 | $131.41 | $133.24 | $130.20 | $131.48 | $129.62 | 312,057 |
| 2022-10-18 | $133.00 | $134.00 | $130.13 | $131.98 | $130.11 | 482,183 |
| 2022-10-17 | $130.02 | $131.38 | $129.89 | $131.15 | $129.29 | 322,488 |
| 2022-10-14 | $131.21 | $131.99 | $127.64 | $128.30 | $126.48 | 301,914 |
| 2022-10-13 | $122.79 | $131.06 | $122.18 | $130.48 | $128.63 | 435,566 |
| 2022-10-12 | $126.73 | $126.91 | $125.01 | $125.12 | $122.75 | 387,837 |
| 2022-10-11 | $127.29 | $129.16 | $126.26 | $126.78 | $124.38 | 524,797 |
| 2022-10-10 | $127.68 | $128.78 | $126.56 | $127.58 | $125.17 | 244,235 |
| 2022-10-07 | $128.44 | $128.58 | $126.15 | $127.03 | $124.63 | 213,625 |
| 2022-10-06 | $128.75 | $129.20 | $127.97 | $128.74 | $126.31 | 231,384 |
| 2022-10-05 | $128.62 | $130.30 | $128.62 | $129.28 | $126.84 | 295,735 |
| 2022-10-04 | $126.79 | $130.44 | $126.28 | $130.42 | $127.95 | 233,831 |
| 2022-10-03 | $124.28 | $126.30 | $122.77 | $125.83 | $123.45 | 274,088 |
| 2022-09-30 | $123.98 | $125.29 | $122.74 | $122.93 | $122.93 | 448,202 |
| 2022-09-29 | $122.98 | $123.59 | $121.35 | $123.26 | $123.26 | 219,866 |
| 2022-09-28 | $122.34 | $124.41 | $121.48 | $123.49 | $123.49 | 306,396 |
| 2022-09-27 | $121.10 | $122.06 | $119.10 | $121.65 | $121.65 | 281,188 |
| 2022-09-26 | $122.37 | $123.38 | $119.01 | $120.06 | $120.06 | 323,227 |
| 2022-09-23 | $123.80 | $124.15 | $122.04 | $123.41 | $123.41 | 323,651 |
| 2022-09-22 | $125.55 | $126.14 | $123.79 | $124.84 | $124.84 | 257,880 |
| 2022-09-21 | $128.58 | $131.07 | $125.71 | $125.75 | $125.75 | 356,421 |
| 2022-09-20 | $129.21 | $129.45 | $126.80 | $127.80 | $127.80 | 260,742 |
| 2022-09-19 | $127.52 | $130.58 | $127.52 | $130.18 | $130.18 | 203,405 |
| 2022-09-16 | $129.86 | $130.06 | $128.19 | $128.64 | $128.64 | 903,912 |
| 2022-09-15 | $130.10 | $133.29 | $129.78 | $130.93 | $130.93 | 356,168 |
| 2022-09-14 | $130.45 | $131.18 | $129.29 | $130.77 | $130.77 | 389,382 |
| 2022-09-13 | $131.55 | $132.61 | $129.43 | $129.88 | $129.88 | 277,649 |
| 2022-09-12 | $132.60 | $134.57 | $132.05 | $133.39 | $133.39 | 243,792 |
| 2022-09-09 | $132.05 | $133.41 | $131.64 | $131.93 | $131.93 | 286,233 |
| 2022-09-08 | $128.32 | $132.50 | $128.32 | $131.71 | $131.71 | 430,272 |
| 2022-09-07 | $126.37 | $129.68 | $126.23 | $129.12 | $129.12 | 313,667 |
| 2022-09-06 | $127.82 | $128.26 | $125.19 | $126.18 | $126.18 | 341,910 |
| 2022-09-02 | $129.56 | $130.41 | $126.42 | $127.22 | $127.22 | 359,913 |
| 2022-09-01 | $127.50 | $129.16 | $127.27 | $128.48 | $128.48 | 388,753 |
| 2022-08-31 | $129.95 | $130.39 | $127.56 | $127.68 | $127.68 | 326,971 |
| 2022-08-30 | $131.07 | $131.29 | $129.68 | $129.89 | $129.89 | 267,104 |
| 2022-08-29 | $130.66 | $131.60 | $129.31 | $130.88 | $130.88 | 206,610 |
| 2022-08-26 | $133.66 | $133.66 | $131.32 | $131.71 | $131.71 | 291,222 |
| 2022-08-25 | $132.46 | $133.65 | $131.79 | $133.65 | $133.65 | 173,932 |
| 2022-08-24 | $130.98 | $131.73 | $129.70 | $131.47 | $131.47 | 307,191 |
| 2022-08-23 | $131.21 | $131.89 | $129.91 | $131.15 | $131.15 | 230,091 |
| 2022-08-22 | $133.52 | $133.52 | $130.71 | $130.92 | $130.92 | 227,829 |
| 2022-08-19 | $136.21 | $136.68 | $134.84 | $135.10 | $135.10 | 410,391 |
| 2022-08-18 | $137.09 | $138.20 | $136.63 | $137.57 | $137.57 | 316,625 |
| 2022-08-17 | $134.29 | $136.39 | $134.28 | $136.32 | $136.32 | 264,769 |
| 2022-08-16 | $133.51 | $135.82 | $133.51 | $135.05 | $135.05 | 211,297 |
| 2022-08-15 | $133.69 | $134.35 | $132.82 | $133.92 | $133.92 | 214,324 |
| 2022-08-12 | $133.15 | $134.91 | $133.15 | $134.77 | $134.77 | 198,636 |
| 2022-08-11 | $130.60 | $132.94 | $130.32 | $132.79 | $132.79 | 307,366 |
| 2022-08-10 | $128.29 | $130.52 | $128.29 | $129.57 | $129.57 | 342,009 |
| 2022-08-09 | $128.36 | $128.99 | $126.66 | $127.73 | $127.73 | 390,647 |
| 2022-08-08 | $128.30 | $129.62 | $127.59 | $127.71 | $127.71 | 285,026 |
| 2022-08-05 | $126.00 | $128.12 | $124.75 | $128.09 | $128.09 | 403,914 |
| 2022-08-04 | $130.29 | $132.63 | $125.70 | $125.82 | $125.82 | 598,767 |
| 2022-08-03 | $130.33 | $130.50 | $127.99 | $129.10 | $129.10 | 528,238 |
| 2022-08-02 | $131.62 | $132.20 | $130.05 | $130.22 | $130.22 | 276,530 |
| 2022-08-01 | $132.61 | $132.92 | $130.27 | $131.06 | $131.06 | 411,952 |
| 2022-07-29 | $131.61 | $134.17 | $131.16 | $133.68 | $133.68 | 457,442 |
| 2022-07-28 | $132.91 | $133.55 | $128.69 | $131.48 | $131.48 | 492,565 |
| 2022-07-27 | $133.99 | $134.86 | $131.99 | $132.91 | $132.91 | 372,969 |
| 2022-07-26 | $133.84 | $134.83 | $133.26 | $134.17 | $134.17 | 297,201 |
| 2022-07-25 | $132.98 | $135.45 | $131.85 | $133.25 | $133.25 | 352,538 |
| 2022-07-22 | $134.15 | $134.52 | $131.35 | $131.91 | $131.91 | 364,817 |
| 2022-07-21 | $133.07 | $134.09 | $131.05 | $134.07 | $134.07 | 251,608 |
| 2022-07-20 | $133.81 | $133.81 | $132.22 | $132.85 | $132.85 | 218,961 |
| 2022-07-19 | $131.89 | $134.71 | $131.89 | $134.18 | $134.18 | 314,333 |
| 2022-07-18 | $134.01 | $134.71 | $130.10 | $130.35 | $130.35 | 328,070 |
| 2022-07-15 | $133.22 | $134.66 | $132.02 | $132.94 | $132.94 | 244,806 |
| 2022-07-14 | $133.79 | $134.43 | $131.16 | $132.40 | $132.40 | 319,561 |
| 2022-07-13 | $137.39 | $138.47 | $136.31 | $137.12 | $136.54 | 372,087 |
| 2022-07-12 | $137.22 | $140.40 | $137.22 | $137.95 | $137.37 | 335,720 |
| 2022-07-11 | $137.02 | $139.82 | $137.01 | $137.93 | $137.35 | 156,867 |
| 2022-07-08 | $139.31 | $139.97 | $137.84 | $137.95 | $137.37 | 269,416 |
| 2022-07-07 | $140.32 | $141.41 | $138.34 | $138.41 | $137.83 | 376,144 |
| 2022-07-06 | $137.99 | $140.25 | $136.57 | $139.25 | $138.66 | 239,261 |
| 2022-07-05 | $140.30 | $140.64 | $134.72 | $138.47 | $137.89 | 426,280 |
| 2022-07-01 | $139.11 | $143.32 | $138.47 | $142.60 | $142.00 | 396,153 |
| 2022-06-30 | $134.54 | $139.01 | $134.01 | $138.81 | $138.23 | 382,316 |
| 2022-06-29 | $137.79 | $138.32 | $135.59 | $135.92 | $135.35 | 293,641 |
| 2022-06-28 | $138.19 | $140.60 | $137.59 | $137.60 | $137.02 | 261,145 |
| 2022-06-27 | $137.85 | $138.16 | $136.06 | $137.51 | $136.93 | 230,635 |
| 2022-06-24 | $133.00 | $138.04 | $132.92 | $137.53 | $136.95 | 602,061 |
| 2022-06-23 | $134.56 | $136.02 | $130.68 | $131.79 | $131.23 | 213,102 |
| 2022-06-22 | $132.18 | $135.59 | $132.18 | $134.92 | $134.35 | 394,155 |
| 2022-06-21 | $133.40 | $134.88 | $131.79 | $134.39 | $133.82 | 345,194 |
| 2022-06-17 | $131.99 | $133.60 | $130.33 | $131.19 | $130.64 | 857,583 |
| 2022-06-16 | $131.28 | $132.13 | $128.26 | $129.47 | $128.92 | 413,977 |
| 2022-06-15 | $133.30 | $134.98 | $131.57 | $133.47 | $132.91 | 396,667 |
| 2022-06-14 | $131.32 | $133.00 | $130.86 | $132.01 | $131.45 | 297,486 |
| 2022-06-13 | $132.52 | $133.49 | $129.90 | $130.85 | $130.30 | 297,953 |
| 2022-06-10 | $136.12 | $136.54 | $134.89 | $135.14 | $134.57 | 234,158 |
| 2022-06-09 | $141.36 | $141.89 | $138.59 | $138.72 | $138.14 | 227,986 |
| 2022-06-08 | $143.11 | $143.28 | $140.59 | $141.42 | $140.82 | 285,157 |
| 2022-06-07 | $140.74 | $143.84 | $140.55 | $143.79 | $143.18 | 423,285 |
| 2022-06-06 | $140.50 | $141.74 | $138.94 | $140.79 | $140.20 | 208,838 |
| 2022-06-03 | $140.21 | $140.51 | $138.93 | $139.78 | $139.19 | 188,126 |
| 2022-06-02 | $138.95 | $140.97 | $136.67 | $140.91 | $140.32 | 282,375 |
| 2022-06-01 | $140.70 | $141.35 | $136.10 | $139.43 | $138.84 | 386,989 |
| 2022-05-31 | $138.41 | $142.77 | $137.43 | $141.30 | $140.70 | 1,105,654 |
| 2022-05-27 | $136.97 | $138.26 | $136.00 | $138.23 | $137.65 | 294,438 |
| 2022-05-26 | $136.37 | $136.97 | $135.43 | $136.74 | $136.16 | 228,982 |
| 2022-05-25 | $132.80 | $135.78 | $132.80 | $134.87 | $134.30 | 310,780 |
| 2022-05-24 | $132.63 | $134.32 | $130.19 | $133.78 | $133.22 | 284,326 |
| 2022-05-23 | $132.31 | $133.95 | $130.70 | $133.34 | $132.78 | 387,261 |
| 2022-05-20 | $132.16 | $132.82 | $129.05 | $131.37 | $130.82 | 570,023 |
| 2022-05-19 | $133.30 | $135.50 | $130.01 | $131.69 | $131.14 | 485,263 |
| 2022-05-18 | $145.26 | $146.30 | $142.18 | $142.49 | $133.76 | 479,136 |
| 2022-05-17 | $146.67 | $147.07 | $144.70 | $146.10 | $137.15 | 549,991 |
| 2022-05-16 | $144.31 | $145.69 | $142.90 | $145.02 | $136.14 | 402,888 |
| 2022-05-13 | $143.82 | $144.81 | $142.18 | $144.07 | $135.25 | 383,511 |
| 2022-05-12 | $143.00 | $143.68 | $139.50 | $141.89 | $133.20 | 485,833 |
| 2022-05-11 | $142.97 | $145.83 | $141.78 | $142.90 | $134.15 | 594,664 |
| 2022-05-10 | $145.34 | $146.00 | $141.18 | $142.92 | $134.17 | 554,042 |
| 2022-05-09 | $147.99 | $148.59 | $143.73 | $144.20 | $135.37 | 401,558 |
| 2022-05-06 | $148.48 | $150.51 | $147.14 | $149.10 | $139.97 | 304,026 |
| 2022-05-05 | $148.46 | $150.29 | $146.61 | $148.51 | $139.42 | 419,038 |
| 2022-05-04 | $141.29 | $145.85 | $140.50 | $145.78 | $136.85 | 278,376 |
| 2022-05-03 | $139.68 | $142.42 | $138.21 | $141.71 | $133.03 | 300,307 |
| 2022-05-02 | $139.13 | $140.75 | $136.00 | $138.66 | $130.17 | 407,133 |
| 2022-04-29 | $141.53 | $142.82 | $138.04 | $138.48 | $130.00 | 333,887 |
| 2022-04-28 | $142.00 | $142.87 | $139.20 | $142.65 | $133.91 | 243,537 |
| 2022-04-27 | $140.28 | $142.70 | $138.45 | $140.72 | $132.10 | 314,659 |
| 2022-04-26 | $142.44 | $143.48 | $139.40 | $139.60 | $131.05 | 437,104 |
| 2022-04-25 | $143.45 | $144.13 | $139.56 | $143.77 | $134.97 | 190,598 |
| 2022-04-22 | $147.41 | $147.91 | $144.16 | $144.29 | $135.45 | 258,107 |
| 2022-04-21 | $150.69 | $152.29 | $147.40 | $147.79 | $138.74 | 248,168 |
| 2022-04-20 | $147.45 | $149.11 | $146.42 | $148.98 | $139.86 | 196,758 |
| 2022-04-19 | $146.86 | $147.00 | $143.83 | $146.02 | $137.08 | 322,612 |
| 2022-04-18 | $146.08 | $147.77 | $146.02 | $146.75 | $137.76 | 145,966 |
| 2022-04-14 | $146.93 | $147.98 | $146.55 | $146.67 | $137.69 | 162,931 |
| 2022-04-13 | $144.96 | $146.90 | $144.25 | $146.85 | $137.86 | 146,185 |
| 2022-04-12 | $146.16 | $147.57 | $145.45 | $145.72 | $136.28 | 276,157 |
| 2022-04-11 | $147.30 | $149.06 | $145.65 | $146.15 | $136.68 | 226,410 |
| 2022-04-08 | $147.03 | $147.31 | $145.28 | $146.08 | $136.61 | 294,025 |
| 2022-04-07 | $145.02 | $146.89 | $144.14 | $146.22 | $136.74 | 228,414 |
| 2022-04-06 | $144.00 | $147.12 | $144.00 | $145.64 | $136.20 | 438,313 |
| 2022-04-05 | $144.15 | $145.50 | $143.35 | $144.29 | $134.94 | 428,673 |
| 2022-04-04 | $148.07 | $148.07 | $143.04 | $143.84 | $134.52 | 329,455 |
| 2022-04-01 | $146.48 | $148.40 | $144.81 | $148.22 | $138.61 | 331,325 |
| 2022-03-31 | $147.65 | $149.05 | $145.36 | $145.62 | $136.18 | 322,472 |
| 2022-03-30 | $150.53 | $150.75 | $147.17 | $147.72 | $138.15 | 269,304 |
| 2022-03-29 | $150.88 | $150.99 | $149.16 | $150.22 | $140.48 | 277,483 |
| 2022-03-28 | $149.39 | $149.43 | $147.87 | $149.09 | $139.43 | 176,299 |
| 2022-03-25 | $146.92 | $149.40 | $145.57 | $149.39 | $139.71 | 224,989 |
| 2022-03-24 | $144.90 | $147.96 | $144.85 | $147.07 | $137.54 | 367,947 |
| 2022-03-23 | $144.75 | $146.68 | $144.03 | $144.68 | $135.30 | 357,532 |
| 2022-03-22 | $143.56 | $145.66 | $143.29 | $144.51 | $135.14 | 411,872 |
| 2022-03-21 | $141.59 | $143.25 | $141.11 | $142.72 | $133.47 | 261,427 |
| 2022-03-18 | $141.57 | $141.59 | $139.03 | $140.39 | $131.29 | 488,753 |
| 2022-03-17 | $140.26 | $142.00 | $140.01 | $141.56 | $132.39 | 309,329 |
| 2022-03-16 | $140.00 | $142.10 | $137.97 | $141.09 | $131.95 | 432,501 |
| 2022-03-15 | $137.96 | $139.81 | $137.36 | $139.31 | $130.28 | 398,969 |
| 2022-03-14 | $135.77 | $137.95 | $135.17 | $137.04 | $128.16 | 327,374 |
| 2022-03-11 | $137.90 | $139.76 | $136.30 | $136.34 | $125.67 | 262,598 |
| 2022-03-10 | $135.60 | $136.89 | $134.63 | $136.70 | $126.00 | 316,934 |
| 2022-03-09 | $139.60 | $140.99 | $137.18 | $137.50 | $126.74 | 279,447 |
| 2022-03-08 | $135.86 | $140.12 | $135.60 | $136.33 | $125.66 | 522,255 |
| 2022-03-07 | $137.11 | $138.47 | $134.60 | $134.65 | $124.11 | 368,159 |
| 2022-03-04 | $135.87 | $138.14 | $134.73 | $137.66 | $126.89 | 285,533 |
| 2022-03-03 | $139.10 | $139.63 | $137.22 | $138.61 | $127.76 | 222,004 |
| 2022-03-02 | $132.50 | $139.55 | $132.50 | $138.58 | $127.73 | 563,741 |
| 2022-03-01 | $134.53 | $135.13 | $130.36 | $130.98 | $120.73 | 372,877 |
| 2022-02-28 | $132.31 | $135.78 | $132.25 | $135.39 | $124.79 | 351,723 |
| 2022-02-25 | $131.65 | $137.14 | $131.65 | $137.07 | $126.34 | 242,970 |
| 2022-02-24 | $129.74 | $131.09 | $127.38 | $130.62 | $120.40 | 352,163 |
| 2022-02-23 | $134.81 | $135.98 | $133.26 | $133.34 | $122.90 | 275,827 |
| 2022-02-22 | $134.23 | $135.12 | $132.76 | $133.76 | $123.29 | 252,140 |
| 2022-02-18 | $135.01 | $136.35 | $134.40 | $134.65 | $124.11 | 338,867 |
| 2022-02-17 | $139.98 | $140.16 | $135.52 | $135.62 | $125.01 | 388,625 |
| 2022-02-16 | $138.53 | $141.23 | $138.53 | $140.99 | $129.96 | 301,426 |
| 2022-02-15 | $137.54 | $140.24 | $137.15 | $139.37 | $128.46 | 439,702 |
| 2022-02-14 | $135.78 | $137.54 | $132.93 | $135.82 | $125.19 | 447,312 |
| 2022-02-11 | $136.72 | $140.58 | $135.69 | $136.57 | $125.88 | 471,817 |
| 2022-02-10 | $133.26 | $139.72 | $133.26 | $136.72 | $126.02 | 421,909 |
| 2022-02-09 | $134.37 | $134.75 | $132.83 | $132.88 | $122.48 | 218,707 |
| 2022-02-08 | $131.77 | $133.70 | $130.27 | $133.38 | $122.94 | 422,307 |
| 2022-02-07 | $132.07 | $132.30 | $130.64 | $131.15 | $120.89 | 236,914 |
| 2022-02-04 | $131.61 | $133.74 | $131.20 | $132.14 | $121.80 | 229,838 |
| 2022-02-03 | $133.35 | $134.40 | $131.74 | $132.23 | $121.88 | 288,653 |
| 2022-02-02 | $131.17 | $133.72 | $131.17 | $133.22 | $122.79 | 242,701 |
| 2022-02-01 | $130.00 | $131.43 | $128.63 | $131.34 | $121.06 | 244,829 |
| 2022-01-31 | $127.97 | $130.56 | $127.95 | $130.28 | $120.08 | 270,751 |
| 2022-01-28 | $125.63 | $129.19 | $124.53 | $129.08 | $118.98 | 350,885 |
| 2022-01-27 | $128.22 | $131.08 | $124.22 | $125.46 | $115.64 | 359,202 |
| 2022-01-26 | $127.81 | $130.25 | $125.18 | $127.15 | $117.20 | 256,206 |
| 2022-01-25 | $127.38 | $128.19 | $124.53 | $127.39 | $117.42 | 424,980 |
| 2022-01-24 | $126.22 | $129.26 | $122.71 | $129.00 | $118.90 | 346,274 |
| 2022-01-21 | $129.25 | $130.20 | $126.46 | $126.94 | $117.01 | 282,385 |
| 2022-01-20 | $131.07 | $133.18 | $129.10 | $129.33 | $119.21 | 253,981 |
| 2022-01-19 | $133.69 | $133.69 | $130.33 | $130.57 | $120.35 | 244,892 |
| 2022-01-18 | $135.80 | $135.80 | $132.06 | $132.32 | $121.96 | 204,100 |
| 2022-01-14 | $134.24 | $135.67 | $133.54 | $135.57 | $124.96 | 170,046 |
| 2022-01-13 | $136.65 | $138.08 | $135.33 | $135.56 | $124.95 | 218,162 |
| 2022-01-12 | $136.39 | $137.72 | $135.58 | $136.77 | $125.55 | 188,474 |
| 2022-01-11 | $136.22 | $136.78 | $132.88 | $136.15 | $124.98 | 271,469 |
| 2022-01-10 | $138.44 | $138.64 | $134.31 | $136.45 | $125.25 | 255,497 |
| 2022-01-07 | $138.26 | $138.34 | $136.79 | $137.73 | $126.43 | 263,432 |
| 2022-01-06 | $136.90 | $138.76 | $136.61 | $137.62 | $126.33 | 235,575 |
| 2022-01-05 | $138.37 | $138.99 | $134.92 | $135.32 | $124.22 | 262,398 |
| 2022-01-04 | $136.74 | $138.44 | $136.15 | $137.97 | $126.65 | 306,615 |
| 2022-01-03 | $138.00 | $138.90 | $135.01 | $135.64 | $124.51 | 247,487 |
| 2021-12-31 | $136.88 | $138.89 | $136.88 | $137.32 | $126.05 | 297,969 |
| 2021-12-30 | $139.39 | $140.06 | $136.64 | $136.83 | $125.60 | 174,943 |
| 2021-12-29 | $138.49 | $139.42 | $138.07 | $139.05 | $127.64 | 138,858 |
| 2021-12-28 | $137.19 | $139.00 | $137.19 | $138.10 | $126.77 | 132,931 |
| 2021-12-27 | $135.38 | $137.59 | $134.21 | $137.57 | $126.28 | 187,786 |
| 2021-12-23 | $135.31 | $136.25 | $134.84 | $135.40 | $124.29 | 150,087 |
| 2021-12-22 | $133.83 | $135.19 | $132.50 | $134.75 | $123.69 | 157,479 |
| 2021-12-21 | $133.49 | $136.23 | $133.49 | $135.83 | $122.86 | 229,073 |
| 2021-12-20 | $134.82 | $134.82 | $130.25 | $132.10 | $119.49 | 293,741 |
| 2021-12-17 | $137.31 | $138.99 | $135.18 | $135.68 | $122.73 | 891,031 |
| 2021-12-16 | $140.46 | $141.33 | $138.11 | $139.16 | $125.87 | 224,639 |
| 2021-12-15 | $138.29 | $139.56 | $137.39 | $138.95 | $125.68 | 189,317 |
| 2021-12-14 | $137.82 | $140.08 | $137.77 | $138.28 | $125.08 | 281,031 |
| 2021-12-13 | $137.75 | $138.33 | $136.05 | $137.05 | $123.97 | 164,624 |
| 2021-12-10 | $138.06 | $138.45 | $136.83 | $138.02 | $124.84 | 172,327 |
| 2021-12-09 | $137.38 | $138.28 | $136.13 | $136.98 | $123.90 | 165,011 |
| 2021-12-08 | $136.88 | $138.67 | $136.88 | $138.11 | $124.92 | 171,816 |
| 2021-12-07 | $137.75 | $138.97 | $136.69 | $137.12 | $124.03 | 194,725 |
| 2021-12-06 | $136.18 | $137.76 | $135.50 | $136.05 | $123.06 | 310,944 |
| 2021-12-03 | $136.91 | $137.34 | $132.54 | $133.67 | $120.91 | 270,242 |
| 2021-12-02 | $134.11 | $138.31 | $133.17 | $136.98 | $123.90 | 335,882 |
| 2021-12-01 | $135.89 | $138.43 | $132.90 | $132.93 | $120.24 | 272,205 |
| 2021-11-30 | $136.27 | $137.31 | $132.80 | $133.61 | $120.85 | 733,068 |
| 2021-11-29 | $141.38 | $141.38 | $137.96 | $138.14 | $124.95 | 215,808 |
| 2021-11-26 | $137.33 | $139.85 | $135.62 | $139.08 | $125.80 | 270,057 |
| 2021-11-24 | $142.81 | $144.24 | $141.67 | $141.73 | $128.20 | 217,721 |
| 2021-11-23 | $141.81 | $145.60 | $141.63 | $144.86 | $131.03 | 440,161 |
| 2021-11-22 | $141.33 | $142.46 | $139.60 | $141.16 | $127.68 | 205,502 |
| 2021-11-19 | $140.45 | $142.37 | $139.59 | $140.45 | $127.04 | 437,633 |
| 2021-11-18 | $141.99 | $144.47 | $140.71 | $143.35 | $129.66 | 340,091 |
| 2021-11-17 | $139.17 | $141.31 | $138.23 | $140.95 | $127.49 | 293,425 |
| 2021-11-16 | $139.23 | $140.38 | $138.47 | $139.80 | $126.45 | 297,477 |
| 2021-11-15 | $140.08 | $140.28 | $138.62 | $139.47 | $126.15 | 220,896 |
| 2021-11-12 | $140.22 | $141.73 | $138.80 | $139.88 | $126.52 | 318,036 |
| 2021-11-11 | $145.70 | $146.06 | $144.77 | $145.05 | $127.55 | 288,405 |
| 2021-11-10 | $145.00 | $146.63 | $144.72 | $145.68 | $128.11 | 241,494 |
| 2021-11-09 | $143.73 | $144.89 | $142.49 | $144.77 | $127.31 | 240,780 |
| 2021-11-08 | $145.06 | $145.06 | $142.50 | $144.32 | $126.91 | 201,940 |
| 2021-11-05 | $143.48 | $145.03 | $142.45 | $142.95 | $125.71 | 257,624 |
| 2021-11-04 | $144.98 | $145.06 | $140.59 | $142.42 | $125.24 | 343,087 |
| 2021-11-03 | $140.00 | $145.89 | $139.87 | $145.00 | $127.51 | 540,644 |
| 2021-11-02 | $136.18 | $138.59 | $135.64 | $138.17 | $121.50 | 237,915 |
| 2021-11-01 | $137.22 | $137.97 | $135.82 | $135.93 | $119.53 | 254,230 |
| 2021-10-29 | $137.47 | $137.94 | $135.52 | $136.04 | $119.63 | 269,781 |
| 2021-10-28 | $135.69 | $137.82 | $135.26 | $137.80 | $121.18 | 169,960 |
| 2021-10-27 | $136.00 | $138.33 | $134.63 | $134.84 | $118.58 | 219,969 |
| 2021-10-26 | $137.88 | $138.09 | $135.73 | $136.30 | $119.86 | 168,444 |
| 2021-10-25 | $139.36 | $139.36 | $137.63 | $137.71 | $121.10 | 170,753 |
| 2021-10-22 | $138.00 | $139.62 | $137.97 | $139.32 | $122.51 | 170,299 |
| 2021-10-21 | $136.60 | $137.93 | $135.53 | $137.64 | $121.04 | 243,343 |
| 2021-10-20 | $134.01 | $136.18 | $134.01 | $136.16 | $119.74 | 222,463 |
| 2021-10-19 | $134.52 | $134.84 | $133.43 | $133.98 | $117.82 | 129,884 |
| 2021-10-18 | $132.67 | $133.46 | $132.46 | $133.08 | $117.03 | 266,846 |
| 2021-10-15 | $135.20 | $135.33 | $132.92 | $133.02 | $116.97 | 230,866 |
| 2021-10-14 | $133.98 | $134.32 | $133.21 | $134.29 | $118.09 | 220,419 |
| 2021-10-13 | $134.67 | $135.47 | $131.86 | $133.10 | $116.56 | 304,430 |
| 2021-10-12 | $135.23 | $136.34 | $133.98 | $134.90 | $118.14 | 341,916 |
| 2021-10-11 | $136.30 | $137.38 | $134.87 | $135.12 | $118.33 | 197,728 |
| 2021-10-08 | $136.21 | $137.30 | $135.00 | $135.77 | $118.90 | 249,790 |
| 2021-10-07 | $135.16 | $137.37 | $134.53 | $136.59 | $119.62 | 402,910 |
| 2021-10-06 | $130.42 | $134.24 | $130.42 | $134.24 | $117.56 | 768,006 |
| 2021-10-05 | $129.73 | $131.95 | $126.93 | $131.48 | $115.14 | 455,045 |
| 2021-10-04 | $127.67 | $129.37 | $126.96 | $127.52 | $111.67 | 246,570 |
| 2021-10-01 | $126.43 | $128.21 | $125.07 | $127.47 | $111.63 | 270,196 |
| 2021-09-30 | $127.54 | $128.55 | $125.81 | $125.83 | $110.19 | 406,953 |
| 2021-09-29 | $127.63 | $128.87 | $126.84 | $126.98 | $111.20 | 197,840 |
| 2021-09-28 | $129.54 | $130.68 | $127.02 | $127.17 | $111.37 | 327,426 |
| 2021-09-27 | $129.09 | $131.47 | $129.06 | $130.56 | $114.33 | 346,230 |
| 2021-09-24 | $132.53 | $133.36 | $132.24 | $132.40 | $112.50 | 254,414 |
| 2021-09-23 | $132.35 | $134.73 | $132.35 | $133.20 | $113.18 | 343,536 |
| 2021-09-22 | $131.20 | $132.99 | $130.41 | $131.43 | $111.68 | 413,728 |
| 2021-09-21 | $130.85 | $130.91 | $128.97 | $129.98 | $110.44 | 388,914 |
| 2021-09-20 | $129.55 | $130.47 | $127.48 | $130.29 | $110.71 | 317,759 |
| 2021-09-17 | $133.56 | $134.38 | $131.12 | $132.01 | $112.17 | 1,453,212 |
| 2021-09-16 | $132.53 | $133.44 | $131.13 | $133.06 | $113.06 | 398,183 |
| 2021-09-15 | $130.51 | $132.94 | $129.86 | $132.18 | $112.31 | 434,474 |
| 2021-09-14 | $132.97 | $132.97 | $129.10 | $129.32 | $109.88 | 311,424 |
| 2021-09-13 | $132.90 | $133.29 | $131.05 | $132.37 | $112.47 | 293,228 |
| 2021-09-10 | $135.24 | $135.62 | $131.62 | $131.64 | $111.85 | 312,626 |
| 2021-09-09 | $136.36 | $137.79 | $134.61 | $134.71 | $114.46 | 259,159 |
| 2021-09-08 | $135.73 | $137.17 | $135.61 | $136.54 | $116.02 | 243,395 |
| 2021-09-07 | $137.52 | $138.36 | $136.13 | $136.59 | $116.06 | 346,052 |
| 2021-09-03 | $138.64 | $138.82 | $137.38 | $137.80 | $117.09 | 200,011 |
| 2021-09-02 | $136.86 | $138.67 | $136.35 | $138.61 | $117.78 | 307,934 |
| 2021-09-01 | $137.94 | $138.38 | $135.50 | $136.56 | $116.03 | 349,277 |
| 2021-08-31 | $136.14 | $138.76 | $136.14 | $137.94 | $117.21 | 736,502 |
| 2021-08-30 | $137.84 | $138.49 | $136.43 | $136.43 | $115.92 | 380,904 |
| 2021-08-27 | $135.17 | $136.78 | $135.17 | $136.78 | $116.22 | 313,216 |
| 2021-08-26 | $137.47 | $137.76 | $134.89 | $135.19 | $114.87 | 296,424 |
| 2021-08-25 | $136.65 | $138.27 | $136.25 | $137.47 | $116.81 | 242,503 |
| 2021-08-24 | $136.85 | $137.26 | $135.65 | $136.46 | $115.95 | 181,369 |
| 2021-08-23 | $137.52 | $138.28 | $136.82 | $137.15 | $116.54 | 224,521 |
| 2021-08-20 | $134.07 | $137.64 | $133.96 | $136.73 | $116.18 | 241,047 |
| 2021-08-19 | $133.79 | $135.89 | $133.09 | $134.36 | $114.16 | 230,299 |
| 2021-08-18 | $135.80 | $136.84 | $135.06 | $135.32 | $114.98 | 209,745 |
| 2021-08-17 | $136.13 | $137.11 | $135.08 | $136.20 | $115.73 | 271,297 |
| 2021-08-16 | $133.76 | $136.11 | $133.13 | $136.11 | $115.65 | 317,339 |
| 2021-08-13 | $135.25 | $135.88 | $134.01 | $134.39 | $114.19 | 162,244 |
| 2021-08-12 | $135.70 | $135.96 | $134.62 | $135.40 | $115.05 | 269,496 |
| 2021-08-11 | $133.59 | $135.31 | $131.97 | $135.27 | $114.94 | 293,744 |
| 2021-08-10 | $132.83 | $134.53 | $132.68 | $133.63 | $113.54 | 295,850 |
| 2021-08-09 | $131.90 | $133.35 | $130.98 | $132.83 | $112.86 | 286,214 |
| 2021-08-06 | $132.65 | $133.49 | $131.42 | $131.92 | $112.09 | 252,521 |
| 2021-08-05 | $130.65 | $131.91 | $130.00 | $131.86 | $112.04 | 287,020 |
| 2021-08-04 | $126.44 | $130.52 | $125.85 | $129.47 | $110.01 | 405,401 |
| 2021-08-03 | $127.23 | $128.12 | $125.61 | $127.81 | $108.60 | 374,113 |
| 2021-08-02 | $127.52 | $129.27 | $126.24 | $126.32 | $107.33 | 313,053 |
| 2021-07-30 | $126.35 | $127.67 | $126.17 | $126.49 | $107.48 | 323,435 |
| 2021-07-29 | $125.85 | $127.54 | $125.02 | $126.94 | $107.86 | 234,173 |
| 2021-07-28 | $126.15 | $126.50 | $123.46 | $124.71 | $105.97 | 314,972 |
| 2021-07-27 | $125.16 | $126.50 | $124.46 | $125.66 | $106.77 | 244,052 |
| 2021-07-26 | $125.88 | $127.33 | $125.15 | $126.59 | $107.56 | 236,292 |
| 2021-07-23 | $126.78 | $127.36 | $124.93 | $125.91 | $106.98 | 297,780 |
| 2021-07-22 | $129.20 | $129.80 | $127.70 | $127.82 | $106.91 | 306,352 |
| 2021-07-21 | $128.47 | $130.88 | $128.20 | $129.60 | $108.40 | 252,892 |
| 2021-07-20 | $123.69 | $128.37 | $123.44 | $127.39 | $106.55 | 446,822 |
| 2021-07-19 | $124.24 | $125.00 | $122.65 | $123.32 | $103.15 | 458,641 |
| 2021-07-16 | $125.58 | $127.58 | $125.58 | $126.61 | $105.90 | 438,481 |
| 2021-07-15 | $122.34 | $125.60 | $122.34 | $125.49 | $104.96 | 462,219 |
| 2021-07-14 | $123.47 | $125.00 | $123.03 | $123.38 | $103.20 | 400,886 |
| 2021-07-13 | $124.92 | $125.25 | $123.37 | $123.74 | $103.08 | 403,897 |
| 2021-07-12 | $123.08 | $125.26 | $122.75 | $125.08 | $104.20 | 420,872 |
| 2021-07-09 | $122.28 | $123.60 | $121.71 | $123.43 | $102.82 | 379,273 |
| 2021-07-08 | $120.00 | $121.00 | $119.07 | $120.00 | $99.96 | 379,074 |
| 2021-07-07 | $120.19 | $122.16 | $120.04 | $121.56 | $101.26 | 333,746 |
| 2021-07-06 | $122.42 | $122.80 | $120.76 | $121.58 | $101.28 | 366,745 |
| 2021-07-02 | $125.54 | $125.99 | $122.51 | $123.13 | $102.57 | 609,001 |
| 2021-07-01 | $125.60 | $126.02 | $123.96 | $125.36 | $104.43 | 373,222 |
| 2021-06-30 | $123.31 | $124.88 | $122.39 | $124.72 | $103.90 | 521,194 |
| 2021-06-29 | $124.75 | $125.07 | $122.98 | $123.33 | $102.74 | 543,124 |
| 2021-06-28 | $126.65 | $126.76 | $123.84 | $124.18 | $103.45 | 411,737 |
| 2021-06-25 | $125.52 | $127.18 | $125.03 | $126.90 | $105.71 | 744,111 |
| 2021-06-24 | $124.34 | $125.67 | $123.86 | $125.52 | $104.56 | 325,207 |
| 2021-06-23 | $124.19 | $125.09 | $123.51 | $124.33 | $103.57 | 298,363 |
| 2021-06-22 | $123.21 | $124.04 | $122.32 | $123.91 | $103.22 | 466,516 |
| 2021-06-21 | $122.12 | $123.99 | $121.56 | $123.81 | $103.14 | 600,452 |
| 2021-06-18 | $120.16 | $121.67 | $119.63 | $120.99 | $100.79 | 1,254,646 |
| 2021-06-17 | $126.45 | $127.13 | $120.72 | $121.88 | $101.53 | 708,758 |
| 2021-06-16 | $124.43 | $127.79 | $124.24 | $126.60 | $105.46 | 1,093,905 |
| 2021-06-15 | $123.95 | $125.95 | $122.41 | $125.07 | $104.19 | 588,742 |
| 2021-06-14 | $124.53 | $125.19 | $123.21 | $123.79 | $103.12 | 383,852 |
| 2021-06-11 | $124.81 | $125.56 | $123.65 | $124.89 | $104.04 | 501,522 |
| 2021-06-10 | $125.40 | $125.85 | $124.04 | $124.10 | $103.38 | 601,447 |
| 2021-06-09 | $123.04 | $124.48 | $122.01 | $124.01 | $103.30 | 727,198 |
| 2021-06-08 | $119.05 | $123.58 | $117.57 | $123.55 | $102.92 | 1,041,841 |
| 2021-06-07 | $126.00 | $126.00 | $119.22 | $119.77 | $99.77 | 1,457,831 |
| 2021-06-04 | $138.58 | $141.25 | $137.71 | $140.29 | $104.64 | 1,329,770 |
| 2021-06-03 | $137.26 | $138.26 | $135.01 | $138.10 | $103.00 | 846,708 |
| 2021-06-02 | $136.00 | $136.63 | $134.70 | $136.48 | $101.79 | 801,885 |
| 2021-06-01 | $135.00 | $136.39 | $133.59 | $134.64 | $100.42 | 635,491 |
| 2021-05-28 | $133.07 | $133.98 | $131.40 | $133.06 | $99.24 | 290,455 |
| 2021-05-27 | $131.24 | $132.82 | $130.14 | $132.71 | $98.98 | 481,171 |
| 2021-05-26 | $129.81 | $130.66 | $128.38 | $130.26 | $97.15 | 417,094 |
| 2021-05-25 | $131.39 | $132.15 | $129.56 | $129.75 | $96.77 | 346,305 |
| 2021-05-24 | $131.69 | $132.22 | $130.65 | $131.74 | $98.26 | 271,421 |
| 2021-05-21 | $132.22 | $133.61 | $130.09 | $130.89 | $97.62 | 575,640 |
| 2021-05-20 | $129.99 | $132.16 | $129.14 | $131.68 | $98.21 | 580,476 |
| 2021-05-19 | $128.58 | $130.02 | $127.11 | $130.00 | $96.96 | 329,234 |
| 2021-05-18 | $129.13 | $130.67 | $129.09 | $129.38 | $96.50 | 323,511 |
| 2021-05-17 | $129.60 | $130.10 | $128.80 | $129.53 | $96.61 | 320,933 |
| 2021-05-14 | $129.16 | $130.30 | $128.41 | $130.17 | $97.09 | 446,656 |
| 2021-05-13 | $125.47 | $129.63 | $125.47 | $129.10 | $96.29 | 387,859 |
| 2021-05-12 | $127.14 | $127.14 | $125.98 | $126.01 | $93.98 | 365,641 |
| 2021-05-11 | $126.85 | $127.31 | $125.53 | $126.58 | $94.41 | 392,972 |
| 2021-05-10 | $129.68 | $130.57 | $127.68 | $127.83 | $95.34 | 324,295 |
| 2021-05-07 | $126.95 | $128.87 | $126.17 | $128.70 | $95.99 | 257,213 |
| 2021-05-06 | $126.09 | $128.23 | $125.67 | $128.22 | $95.63 | 376,390 |
| 2021-05-05 | $123.89 | $126.09 | $123.71 | $125.16 | $93.35 | 299,944 |
| 2021-05-04 | $123.47 | $124.67 | $122.46 | $124.55 | $92.90 | 280,613 |
| 2021-05-03 | $124.50 | $125.02 | $122.60 | $124.04 | $92.52 | 280,303 |
| 2021-04-30 | $122.77 | $123.66 | $121.82 | $122.86 | $91.63 | 529,365 |
| 2021-04-29 | $123.29 | $124.32 | $122.62 | $123.17 | $91.87 | 253,271 |
| 2021-04-28 | $124.57 | $124.88 | $122.14 | $122.56 | $91.41 | 260,305 |
| 2021-04-27 | $122.45 | $124.18 | $122.25 | $124.08 | $92.54 | 241,907 |
| 2021-04-26 | $124.69 | $125.37 | $122.62 | $122.75 | $91.55 | 325,810 |
| 2021-04-23 | $121.55 | $124.14 | $121.55 | $123.78 | $92.32 | 247,876 |
| 2021-04-22 | $121.95 | $121.95 | $120.63 | $121.17 | $90.37 | 184,505 |
| 2021-04-21 | $119.15 | $122.49 | $119.12 | $122.14 | $91.10 | 314,131 |
| 2021-04-20 | $118.99 | $119.77 | $117.85 | $119.34 | $89.01 | 371,051 |
| 2021-04-19 | $119.84 | $119.84 | $118.48 | $119.38 | $89.04 | 196,419 |
| 2021-04-16 | $119.66 | $119.89 | $118.81 | $119.42 | $89.07 | 309,449 |
| 2021-04-15 | $119.06 | $119.20 | $118.01 | $118.80 | $88.61 | 236,148 |
| 2021-04-14 | $118.21 | $119.72 | $118.16 | $119.07 | $88.81 | 230,285 |
| 2021-04-13 | $118.80 | $118.99 | $117.56 | $118.40 | $87.94 | 209,377 |
| 2021-04-12 | $118.06 | $119.43 | $117.33 | $119.39 | $88.67 | 466,116 |
| 2021-04-09 | $118.05 | $118.53 | $117.68 | $118.24 | $87.82 | 258,079 |
| 2021-04-08 | $115.74 | $117.39 | $115.00 | $117.24 | $87.08 | 317,325 |
| 2021-04-07 | $115.75 | $116.75 | $115.28 | $116.42 | $86.47 | 283,660 |
| 2021-04-06 | $115.29 | $116.13 | $115.00 | $115.75 | $85.97 | 536,994 |
| 2021-04-05 | $114.89 | $116.14 | $114.44 | $115.11 | $85.50 | 264,925 |
| 2021-04-01 | $113.45 | $114.73 | $113.44 | $113.94 | $84.63 | 461,616 |
| 2021-03-31 | $116.30 | $116.73 | $114.09 | $114.10 | $84.75 | 464,167 |
| 2021-03-30 | $115.12 | $116.99 | $115.03 | $116.39 | $86.45 | 339,113 |
| 2021-03-29 | $114.79 | $116.55 | $113.77 | $114.72 | $85.21 | 465,495 |
| 2021-03-26 | $117.76 | $118.53 | $114.99 | $116.15 | $86.27 | 372,749 |
| 2021-03-25 | $114.29 | $117.34 | $113.04 | $116.74 | $86.71 | 324,830 |
| 2021-03-24 | $114.54 | $116.58 | $113.79 | $114.47 | $85.02 | 390,809 |
| 2021-03-23 | $113.15 | $114.83 | $112.90 | $113.53 | $84.32 | 593,500 |
| 2021-03-22 | $115.92 | $116.00 | $113.55 | $114.41 | $84.98 | 566,255 |
| 2021-03-19 | $118.50 | $118.50 | $115.84 | $116.28 | $86.36 | 1,986,488 |
| 2021-03-18 | $119.32 | $120.63 | $118.04 | $118.50 | $88.01 | 745,787 |
| 2021-03-17 | $117.53 | $118.73 | $116.34 | $118.42 | $87.95 | 665,701 |
| 2021-03-16 | $116.57 | $118.17 | $116.10 | $116.71 | $86.68 | 644,002 |
| 2021-03-15 | $117.38 | $118.25 | $116.07 | $117.73 | $87.44 | 611,527 |
| 2021-03-12 | $117.29 | $118.11 | $116.29 | $117.77 | $87.47 | 376,202 |
| 2021-03-11 | $116.31 | $117.22 | $115.81 | $115.81 | $86.02 | 453,634 |
| 2021-03-10 | $114.05 | $116.88 | $113.66 | $116.57 | $86.58 | 459,239 |
| 2021-03-09 | $113.64 | $116.21 | $111.68 | $114.12 | $84.76 | 608,645 |
| 2021-03-08 | $113.42 | $117.05 | $113.38 | $115.02 | $85.43 | 463,462 |
| 2021-03-05 | $110.90 | $113.80 | $109.86 | $113.42 | $84.24 | 518,264 |
| 2021-03-04 | $109.92 | $110.97 | $108.03 | $109.18 | $81.09 | 544,295 |
| 2021-03-03 | $109.91 | $111.83 | $109.91 | $110.12 | $81.79 | 381,516 |
| 2021-03-02 | $109.31 | $111.14 | $108.76 | $110.04 | $81.73 | 536,815 |
| 2021-03-01 | $108.35 | $111.97 | $108.35 | $109.24 | $81.14 | 733,303 |
| 2021-02-26 | $108.64 | $109.75 | $106.49 | $106.70 | $79.25 | 1,396,793 |
| 2021-02-25 | $112.71 | $113.56 | $108.58 | $108.62 | $80.68 | 840,012 |
| 2021-02-24 | $111.43 | $114.60 | $111.43 | $112.53 | $83.58 | 717,979 |
| 2021-02-23 | $110.32 | $111.95 | $110.32 | $111.43 | $82.76 | 457,102 |
| 2021-02-22 | $107.45 | $111.08 | $107.10 | $110.44 | $82.03 | 531,777 |
| 2021-02-19 | $107.78 | $108.02 | $106.83 | $107.49 | $79.84 | 402,502 |
| 2021-02-18 | $107.01 | $107.72 | $105.81 | $106.76 | $79.29 | 394,620 |
| 2021-02-17 | $106.96 | $108.49 | $106.96 | $107.92 | $80.16 | 423,288 |
| 2021-02-16 | $108.64 | $108.70 | $107.41 | $108.17 | $80.34 | 457,724 |
| 2021-02-12 | $108.00 | $108.74 | $107.56 | $108.04 | $80.24 | 582,707 |
| 2021-02-11 | $106.16 | $108.30 | $106.00 | $108.03 | $80.24 | 521,738 |
| 2021-02-10 | $104.89 | $107.42 | $103.97 | $106.44 | $79.06 | 961,651 |
| 2021-02-09 | $102.83 | $105.09 | $102.25 | $104.34 | $77.50 | 498,444 |
| 2021-02-08 | $100.52 | $103.36 | $100.51 | $103.04 | $76.53 | 863,781 |
| 2021-02-05 | $96.39 | $100.58 | $95.24 | $100.15 | $74.38 | 1,135,119 |
| 2021-02-04 | $93.83 | $99.51 | $92.32 | $96.40 | $71.60 | 993,311 |
| 2021-02-03 | $92.70 | $93.74 | $91.62 | $93.43 | $69.39 | 422,146 |
| 2021-02-02 | $92.78 | $94.07 | $90.26 | $93.44 | $69.40 | 566,466 |
| 2021-02-01 | $94.39 | $94.69 | $92.22 | $92.23 | $68.50 | 932,694 |
| 2021-01-29 | $92.00 | $94.44 | $90.73 | $94.14 | $69.92 | 1,320,483 |
| 2021-01-28 | $87.16 | $94.27 | $87.16 | $93.62 | $69.53 | 2,348,723 |
| 2021-01-27 | $83.13 | $83.84 | $79.21 | $79.44 | $59.00 | 672,594 |
| 2021-01-26 | $86.80 | $86.97 | $84.00 | $84.04 | $62.42 | 369,576 |
| 2021-01-25 | $84.49 | $86.07 | $84.02 | $86.03 | $63.90 | 564,998 |
| 2021-01-22 | $85.40 | $85.70 | $84.42 | $84.84 | $63.01 | 242,533 |
| 2021-01-21 | $89.45 | $89.89 | $86.20 | $86.22 | $64.04 | 542,920 |
| 2021-01-20 | $88.04 | $89.47 | $87.49 | $89.38 | $66.39 | 755,615 |
| 2021-01-19 | $88.33 | $88.33 | $86.90 | $87.82 | $65.23 | 270,988 |
| 2021-01-15 | $87.77 | $88.10 | $86.46 | $87.70 | $65.14 | 282,703 |
| 2021-01-14 | $89.35 | $89.70 | $88.26 | $89.06 | $66.15 | 388,180 |
| 2021-01-13 | $90.28 | $90.64 | $89.06 | $89.24 | $65.91 | 486,611 |
| 2021-01-12 | $90.81 | $91.42 | $90.13 | $90.51 | $66.85 | 629,032 |
| 2021-01-11 | $89.88 | $91.64 | $89.88 | $90.14 | $66.58 | 254,383 |
| 2021-01-08 | $92.50 | $92.50 | $89.27 | $91.06 | $67.26 | 248,275 |
| 2021-01-07 | $91.94 | $92.42 | $91.31 | $91.64 | $67.68 | 367,932 |
| 2021-01-06 | $88.18 | $92.37 | $88.18 | $91.98 | $67.93 | 441,647 |
| 2021-01-05 | $85.42 | $86.32 | $84.05 | $86.17 | $63.64 | 360,279 |
| 2021-01-04 | $88.54 | $88.64 | $84.39 | $85.16 | $62.90 | 374,288 |
| 2020-12-31 | $87.13 | $88.02 | $86.41 | $87.62 | $64.71 | 346,316 |
| 2020-12-30 | $85.93 | $88.75 | $85.93 | $87.37 | $64.53 | 278,155 |
| 2020-12-29 | $87.03 | $87.64 | $85.77 | $85.82 | $63.39 | 980,033 |
| 2020-12-28 | $88.11 | $88.24 | $86.45 | $86.75 | $64.07 | 231,265 |
| 2020-12-24 | $86.85 | $87.59 | $86.00 | $87.57 | $64.68 | 113,059 |
| 2020-12-23 | $85.39 | $86.88 | $85.39 | $86.45 | $63.85 | 1,096,192 |
| 2020-12-22 | $84.77 | $85.37 | $84.43 | $84.64 | $62.51 | 402,345 |
| 2020-12-21 | $85.28 | $85.28 | $82.61 | $84.89 | $62.70 | 385,409 |
| 2020-12-18 | $85.95 | $86.24 | $84.56 | $85.35 | $63.04 | 1,057,896 |
| 2020-12-17 | $87.40 | $87.58 | $85.67 | $87.08 | $62.84 | 593,016 |
| 2020-12-16 | $88.96 | $88.96 | $86.87 | $87.09 | $62.85 | 511,820 |
| 2020-12-15 | $87.94 | $88.20 | $85.65 | $88.16 | $63.62 | 509,682 |
| 2020-12-14 | $89.75 | $89.75 | $86.50 | $86.85 | $62.68 | 312,117 |
| 2020-12-11 | $88.72 | $89.80 | $87.24 | $88.06 | $63.55 | 250,885 |
| 2020-12-10 | $88.80 | $90.11 | $87.56 | $89.92 | $64.89 | 675,271 |
| 2020-12-09 | $89.66 | $89.67 | $87.66 | $88.79 | $64.08 | 236,889 |
| 2020-12-08 | $86.49 | $89.78 | $86.13 | $89.23 | $64.39 | 391,582 |
| 2020-12-07 | $90.45 | $90.98 | $86.97 | $87.43 | $63.10 | 656,198 |
| 2020-12-04 | $89.74 | $91.48 | $89.13 | $91.20 | $65.82 | 329,602 |
| 2020-12-03 | $90.14 | $90.41 | $88.73 | $89.08 | $64.29 | 364,478 |
| 2020-12-02 | $89.71 | $90.44 | $88.95 | $90.15 | $65.06 | 448,091 |
| 2020-12-01 | $91.59 | $92.34 | $89.95 | $90.18 | $65.08 | 398,494 |
| 2020-11-30 | $91.81 | $93.10 | $89.41 | $89.41 | $64.52 | 957,411 |
| 2020-11-27 | $93.00 | $94.00 | $92.50 | $93.13 | $67.21 | 168,334 |
| 2020-11-25 | $93.65 | $94.12 | $92.11 | $93.27 | $67.31 | 245,311 |
| 2020-11-24 | $93.94 | $94.86 | $92.22 | $94.76 | $68.39 | 383,889 |
| 2020-11-23 | $91.10 | $92.06 | $90.20 | $91.83 | $66.27 | 312,259 |
| 2020-11-20 | $88.67 | $90.29 | $87.75 | $89.73 | $64.76 | 436,104 |
| 2020-11-19 | $88.17 | $89.23 | $87.09 | $89.02 | $64.24 | 243,736 |
| 2020-11-18 | $89.68 | $91.38 | $88.87 | $88.99 | $64.22 | 377,282 |
| 2020-11-17 | $87.11 | $89.60 | $86.66 | $89.58 | $64.65 | 440,675 |
| 2020-11-16 | $89.62 | $89.64 | $87.18 | $88.80 | $64.08 | 481,842 |
| 2020-11-13 | $84.49 | $86.46 | $83.96 | $86.27 | $62.26 | 378,365 |
| 2020-11-12 | $85.77 | $85.81 | $82.51 | $83.21 | $60.05 | 404,583 |
| 2020-11-11 | $87.12 | $87.12 | $85.66 | $86.77 | $62.62 | 392,711 |
| 2020-11-10 | $84.57 | $87.21 | $84.02 | $86.96 | $62.76 | 643,858 |
| 2020-11-09 | $85.27 | $86.45 | $83.46 | $84.14 | $60.72 | 582,431 |
| 2020-11-06 | $78.43 | $78.65 | $77.05 | $77.47 | $55.91 | 452,474 |
| 2020-11-05 | $76.45 | $78.82 | $76.14 | $78.03 | $56.31 | 391,616 |
| 2020-11-04 | $75.76 | $78.10 | $74.70 | $76.26 | $55.03 | 672,327 |
| 2020-11-03 | $78.55 | $79.41 | $77.04 | $77.47 | $55.91 | 506,190 |
| 2020-11-02 | $75.50 | $77.32 | $75.10 | $77.07 | $55.62 | 620,972 |
| 2020-10-30 | $73.89 | $75.32 | $73.89 | $74.94 | $54.08 | 559,616 |
| 2020-10-29 | $73.05 | $75.58 | $71.80 | $74.38 | $53.68 | 699,533 |
| 2020-10-28 | $72.92 | $74.53 | $72.09 | $73.59 | $53.11 | 578,463 |
| 2020-10-27 | $73.23 | $76.00 | $73.12 | $74.00 | $53.40 | 644,626 |
| 2020-10-26 | $74.60 | $74.60 | $72.31 | $73.16 | $52.80 | 388,877 |
| 2020-10-23 | $76.56 | $76.75 | $74.74 | $75.81 | $54.71 | 441,813 |
| 2020-10-22 | $73.50 | $75.72 | $72.74 | $75.72 | $54.65 | 454,256 |
| 2020-10-21 | $71.56 | $74.07 | $71.29 | $73.73 | $53.21 | 561,450 |
| 2020-10-20 | $71.87 | $72.87 | $71.40 | $72.06 | $52.00 | 266,863 |
| 2020-10-19 | $71.82 | $72.73 | $70.67 | $70.79 | $51.09 | 560,998 |
| 2020-10-16 | $71.70 | $72.12 | $70.94 | $71.17 | $51.36 | 304,360 |
| 2020-10-15 | $69.19 | $72.07 | $69.12 | $71.71 | $51.75 | 303,160 |
| 2020-10-14 | $70.39 | $72.21 | $70.07 | $70.16 | $50.63 | 453,827 |
| 2020-10-13 | $74.86 | $75.63 | $71.35 | $71.39 | $51.16 | 724,300 |
| 2020-10-12 | $73.15 | $75.88 | $73.15 | $75.65 | $54.21 | 706,244 |
| 2020-10-09 | $73.80 | $74.29 | $72.80 | $73.40 | $52.60 | 520,235 |
| 2020-10-08 | $72.16 | $73.11 | $71.80 | $72.94 | $52.27 | 278,844 |
| 2020-10-07 | $71.45 | $72.16 | $70.36 | $71.60 | $51.31 | 324,055 |
| 2020-10-06 | $71.59 | $72.75 | $70.12 | $70.60 | $50.59 | 535,701 |
| 2020-10-05 | $70.88 | $71.62 | $70.27 | $70.60 | $50.59 | 442,633 |
| 2020-10-02 | $67.15 | $70.18 | $67.15 | $69.73 | $49.97 | 427,515 |
| 2020-10-01 | $67.50 | $69.62 | $67.50 | $68.95 | $49.41 | 594,031 |
| 2020-09-30 | $67.00 | $67.93 | $66.25 | $66.98 | $48.00 | 448,425 |
| 2020-09-29 | $66.70 | $66.70 | $64.75 | $66.15 | $47.40 | 563,302 |
| 2020-09-28 | $65.94 | $67.54 | $65.85 | $66.76 | $47.84 | 567,099 |
| 2020-09-25 | $62.90 | $64.91 | $62.74 | $64.61 | $46.30 | 405,220 |
| 2020-09-24 | $63.65 | $65.09 | $62.30 | $63.77 | $45.70 | 511,849 |
| 2020-09-23 | $65.89 | $67.11 | $63.68 | $63.72 | $45.66 | 555,839 |
| 2020-09-22 | $65.35 | $66.92 | $65.22 | $65.77 | $47.13 | 678,485 |
| 2020-09-21 | $65.07 | $66.43 | $63.98 | $65.42 | $46.88 | 766,415 |
| 2020-09-18 | $67.05 | $67.94 | $66.37 | $67.11 | $48.09 | 1,329,933 |
| 2020-09-17 | $67.00 | $67.70 | $66.46 | $66.92 | $47.95 | 1,086,405 |
| 2020-09-16 | $66.94 | $69.19 | $66.89 | $67.99 | $48.72 | 540,629 |
| 2020-09-15 | $68.75 | $68.93 | $66.58 | $66.75 | $47.83 | 471,436 |
| 2020-09-14 | $68.54 | $69.42 | $68.18 | $68.60 | $49.16 | 502,107 |
| 2020-09-11 | $67.07 | $68.42 | $66.70 | $67.86 | $48.63 | 549,497 |
| 2020-09-10 | $67.89 | $68.96 | $67.08 | $67.15 | $48.12 | 709,777 |
| 2020-09-09 | $66.91 | $68.58 | $66.26 | $67.75 | $48.55 | 694,878 |
| 2020-09-08 | $67.56 | $68.04 | $65.48 | $66.17 | $47.42 | 598,209 |
| 2020-09-04 | $69.27 | $70.18 | $67.21 | $68.63 | $49.18 | 562,830 |
| 2020-09-03 | $67.84 | $69.81 | $66.65 | $67.13 | $48.10 | 431,040 |
| 2020-09-02 | $66.77 | $67.70 | $66.45 | $67.18 | $48.14 | 362,981 |
| 2020-09-01 | $66.14 | $67.87 | $65.66 | $66.58 | $47.71 | 382,336 |
| 2020-08-31 | $67.83 | $68.48 | $65.93 | $66.85 | $47.90 | 489,774 |
| 2020-08-28 | $68.25 | $68.37 | $67.35 | $68.12 | $48.81 | 347,452 |
| 2020-08-27 | $66.46 | $68.90 | $66.46 | $67.42 | $48.31 | 259,236 |
| 2020-08-26 | $67.37 | $67.37 | $65.77 | $66.18 | $47.42 | 372,659 |
| 2020-08-25 | $68.39 | $68.89 | $66.75 | $67.51 | $48.38 | 374,965 |
| 2020-08-24 | $65.51 | $67.39 | $65.10 | $67.36 | $48.27 | 411,728 |
| 2020-08-21 | $65.72 | $66.37 | $64.96 | $65.00 | $46.58 | 429,178 |
| 2020-08-20 | $65.16 | $66.39 | $65.03 | $65.83 | $47.17 | 315,702 |
| 2020-08-19 | $66.48 | $67.52 | $65.76 | $66.14 | $47.39 | 331,576 |
| 2020-08-18 | $65.90 | $66.67 | $65.70 | $65.98 | $47.28 | 339,583 |
| 2020-08-17 | $67.36 | $67.71 | $65.50 | $65.53 | $46.96 | 313,919 |
| 2020-08-14 | $66.77 | $68.52 | $66.76 | $67.61 | $48.45 | 357,558 |
| 2020-08-13 | $68.50 | $68.50 | $66.87 | $67.61 | $48.45 | 381,883 |
| 2020-08-12 | $70.86 | $70.86 | $67.46 | $68.20 | $48.87 | 326,392 |
| 2020-08-11 | $70.63 | $72.37 | $68.86 | $69.63 | $49.89 | 749,089 |
| 2020-08-10 | $66.10 | $68.67 | $66.10 | $68.10 | $48.80 | 565,351 |
| 2020-08-07 | $62.52 | $65.98 | $62.52 | $65.92 | $47.24 | 375,571 |
| 2020-08-06 | $62.83 | $63.66 | $62.40 | $62.88 | $45.06 | 393,223 |
| 2020-08-05 | $62.08 | $64.80 | $61.02 | $62.49 | $44.78 | 630,722 |
| 2020-08-04 | $61.89 | $62.07 | $60.88 | $61.33 | $43.95 | 388,405 |
| 2020-08-03 | $61.02 | $62.88 | $60.72 | $61.89 | $44.35 | 380,875 |
| 2020-07-31 | $60.69 | $61.03 | $59.89 | $60.77 | $43.55 | 379,922 |
| 2020-07-30 | $60.01 | $60.86 | $58.86 | $60.80 | $43.57 | 415,526 |
| 2020-07-29 | $59.93 | $62.16 | $59.46 | $61.93 | $44.38 | 398,008 |
| 2020-07-28 | $59.65 | $60.70 | $59.40 | $59.67 | $42.76 | 278,137 |
| 2020-07-27 | $61.12 | $61.29 | $59.57 | $59.99 | $42.99 | 292,496 |
| 2020-07-24 | $63.42 | $63.62 | $61.76 | $61.90 | $44.36 | 188,040 |
| 2020-07-23 | $62.33 | $63.25 | $62.10 | $63.12 | $45.23 | 345,514 |
| 2020-07-22 | $61.07 | $63.03 | $60.69 | $62.74 | $44.96 | 636,299 |
| 2020-07-21 | $60.83 | $62.68 | $60.83 | $61.86 | $44.33 | 772,417 |
| 2020-07-20 | $61.61 | $62.33 | $59.56 | $60.24 | $43.17 | 700,348 |
| 2020-07-17 | $63.50 | $63.55 | $61.88 | $61.96 | $44.40 | 802,893 |
| 2020-07-16 | $61.67 | $64.56 | $61.67 | $63.33 | $45.38 | 411,801 |
| 2020-07-15 | $61.91 | $62.65 | $60.77 | $62.28 | $44.63 | 367,563 |
| 2020-07-14 | $58.65 | $60.71 | $58.41 | $60.11 | $43.07 | 394,383 |
| 2020-07-13 | $59.82 | $60.28 | $58.38 | $59.17 | $42.08 | 393,507 |
| 2020-07-10 | $56.88 | $59.42 | $56.88 | $59.25 | $42.14 | 404,429 |
| 2020-07-09 | $59.65 | $60.25 | $56.73 | $56.83 | $40.42 | 413,292 |
| 2020-07-08 | $58.36 | $61.25 | $58.23 | $60.14 | $42.77 | 482,489 |
| 2020-07-07 | $60.06 | $60.36 | $57.84 | $57.94 | $41.21 | 613,239 |
| 2020-07-06 | $61.73 | $62.42 | $60.46 | $61.06 | $43.43 | 362,962 |
| 2020-07-02 | $62.53 | $63.68 | $59.54 | $59.60 | $42.39 | 681,060 |
| 2020-07-01 | $63.28 | $63.75 | $60.55 | $60.78 | $43.23 | 503,398 |
| 2020-06-30 | $61.11 | $63.65 | $61.11 | $63.46 | $45.14 | 968,299 |
| 2020-06-29 | $59.87 | $61.63 | $58.81 | $61.34 | $43.63 | 834,393 |
| 2020-06-26 | $60.68 | $61.00 | $58.40 | $58.73 | $41.77 | 849,230 |
| 2020-06-25 | $59.54 | $62.29 | $59.19 | $61.92 | $44.04 | 663,462 |
| 2020-06-24 | $61.98 | $62.32 | $59.85 | $60.34 | $42.92 | 391,702 |
| 2020-06-23 | $64.65 | $65.23 | $63.11 | $63.33 | $45.04 | 494,504 |
| 2020-06-22 | $62.58 | $63.90 | $61.54 | $63.30 | $45.02 | 494,398 |
| 2020-06-19 | $66.07 | $66.67 | $62.93 | $63.33 | $45.04 | 2,140,814 |
| 2020-06-18 | $63.10 | $65.82 | $63.10 | $65.10 | $46.30 | 690,711 |
| 2020-06-17 | $65.46 | $66.65 | $64.06 | $64.11 | $45.60 | 625,196 |
| 2020-06-16 | $68.04 | $68.39 | $64.86 | $65.50 | $46.59 | 663,554 |
| 2020-06-15 | $58.57 | $64.92 | $58.57 | $64.28 | $45.72 | 871,017 |
| 2020-06-12 | $64.39 | $64.83 | $60.53 | $62.33 | $44.33 | 816,832 |
| 2020-06-11 | $61.47 | $64.28 | $60.04 | $60.33 | $42.91 | 707,374 |
| 2020-06-10 | $70.58 | $70.58 | $66.38 | $66.63 | $47.39 | 659,392 |
| 2020-06-09 | $72.12 | $73.04 | $70.63 | $71.44 | $50.81 | 805,484 |
| 2020-06-08 | $72.72 | $74.95 | $72.02 | $74.89 | $53.26 | 683,607 |
| 2020-06-05 | $70.77 | $73.21 | $69.48 | $71.53 | $50.88 | 872,964 |
| 2020-06-04 | $64.65 | $66.23 | $62.75 | $65.90 | $46.87 | 1,100,148 |
| 2020-06-03 | $63.84 | $66.81 | $63.21 | $65.00 | $46.23 | 848,234 |
| 2020-06-02 | $61.04 | $61.89 | $60.44 | $61.61 | $43.82 | 1,431,020 |
| 2020-06-01 | $60.62 | $61.73 | $59.19 | $60.32 | $42.90 | 972,561 |
| 2020-05-29 | $62.73 | $62.73 | $59.78 | $60.24 | $42.85 | 3,486,444 |
| 2020-05-28 | $67.70 | $67.71 | $63.22 | $63.66 | $45.28 | 1,984,486 |
| 2020-05-27 | $65.63 | $67.79 | $65.12 | $67.01 | $47.66 | 1,169,371 |
| 2020-05-26 | $63.43 | $65.13 | $62.14 | $64.14 | $45.62 | 885,588 |
| 2020-05-22 | $60.50 | $60.59 | $58.57 | $59.81 | $42.54 | 840,867 |
| 2020-05-21 | $58.09 | $60.67 | $57.86 | $60.51 | $43.04 | 861,842 |
| 2020-05-20 | $56.60 | $58.36 | $56.19 | $58.08 | $41.31 | 665,300 |
| 2020-05-19 | $57.36 | $57.52 | $55.86 | $55.88 | $39.74 | 546,598 |
| 2020-05-18 | $58.58 | $59.22 | $56.71 | $58.01 | $41.26 | 711,210 |
| 2020-05-15 | $54.77 | $54.80 | $52.30 | $54.44 | $38.72 | 1,664,462 |
| 2020-05-14 | $54.37 | $55.81 | $51.55 | $55.30 | $39.33 | 910,944 |
| 2020-05-13 | $58.99 | $59.58 | $54.34 | $54.57 | $38.81 | 981,109 |
| 2020-05-12 | $64.41 | $65.23 | $58.03 | $59.85 | $42.57 | 1,431,759 |
| 2020-05-11 | $64.38 | $65.44 | $62.14 | $63.54 | $45.19 | 761,248 |
| 2020-05-08 | $64.22 | $65.81 | $63.62 | $65.74 | $46.76 | 614,720 |
| 2020-05-07 | $59.43 | $62.62 | $59.40 | $62.28 | $44.30 | 799,941 |
| 2020-05-06 | $61.67 | $61.67 | $58.48 | $58.50 | $41.61 | 520,997 |
| 2020-05-05 | $63.02 | $64.13 | $61.02 | $61.12 | $43.47 | 642,831 |
| 2020-05-04 | $60.98 | $61.83 | $59.46 | $61.66 | $43.86 | 630,049 |
| 2020-05-01 | $63.65 | $64.28 | $60.78 | $62.02 | $44.11 | 593,386 |
| 2020-04-30 | $68.50 | $69.77 | $66.15 | $66.24 | $47.11 | 506,916 |
| 2020-04-29 | $70.64 | $70.80 | $69.20 | $70.30 | $50.00 | 474,260 |
| 2020-04-28 | $67.19 | $68.24 | $65.98 | $67.13 | $47.75 | 666,799 |
| 2020-04-27 | $62.22 | $65.12 | $62.22 | $64.51 | $45.88 | 540,652 |
| 2020-04-24 | $62.39 | $62.47 | $60.16 | $61.65 | $43.85 | 423,179 |
| 2020-04-23 | $62.93 | $63.93 | $60.92 | $60.97 | $43.36 | 502,144 |
| 2020-04-22 | $65.47 | $65.71 | $62.23 | $62.28 | $44.30 | 752,523 |
| 2020-04-21 | $64.50 | $65.80 | $62.66 | $62.80 | $44.67 | 714,703 |
| 2020-04-20 | $68.63 | $69.70 | $66.38 | $67.16 | $47.77 | 818,395 |
| 2020-04-17 | $67.26 | $71.74 | $67.02 | $71.36 | $50.75 | 629,973 |
| 2020-04-16 | $68.33 | $69.88 | $64.42 | $66.81 | $47.52 | 948,736 |
| 2020-04-15 | $72.17 | $73.16 | $69.95 | $70.21 | $49.94 | 582,888 |
| 2020-04-14 | $78.82 | $79.66 | $75.01 | $75.78 | $53.90 | 486,111 |
| 2020-04-13 | $80.79 | $80.79 | $76.16 | $77.65 | $54.90 | 423,422 |
| 2020-04-09 | $79.50 | $81.73 | $78.43 | $80.49 | $56.91 | 472,792 |
| 2020-04-08 | $72.34 | $77.28 | $71.08 | $76.63 | $54.18 | 519,551 |
| 2020-04-07 | $73.12 | $76.05 | $71.68 | $72.13 | $51.00 | 551,703 |
| 2020-04-06 | $68.09 | $69.88 | $67.15 | $69.06 | $48.83 | 624,115 |
| 2020-04-03 | $65.30 | $66.78 | $62.66 | $64.09 | $45.31 | 619,240 |
| 2020-04-02 | $64.54 | $68.98 | $64.32 | $66.35 | $46.91 | 784,173 |
| 2020-04-01 | $67.57 | $68.93 | $64.61 | $65.11 | $46.04 | 808,218 |
| 2020-03-31 | $70.66 | $70.96 | $68.24 | $70.08 | $49.55 | 673,136 |
| 2020-03-30 | $70.81 | $71.85 | $66.74 | $71.56 | $50.60 | 639,323 |
| 2020-03-27 | $68.97 | $73.52 | $68.32 | $71.01 | $50.21 | 635,778 |
| 2020-03-26 | $70.33 | $72.40 | $64.59 | $71.94 | $50.86 | 1,156,125 |
| 2020-03-25 | $59.63 | $74.50 | $59.63 | $71.07 | $50.25 | 2,059,941 |
| 2020-03-24 | $51.92 | $59.13 | $48.93 | $59.13 | $41.81 | 798,541 |
| 2020-03-23 | $49.00 | $50.54 | $45.07 | $48.75 | $34.47 | 1,065,451 |
| 2020-03-20 | $52.18 | $54.34 | $50.37 | $51.16 | $36.17 | 1,016,906 |
| 2020-03-19 | $47.30 | $53.56 | $45.03 | $52.51 | $37.13 | 836,828 |
| 2020-03-18 | $56.42 | $58.31 | $44.01 | $46.98 | $33.22 | 978,067 |
| 2020-03-17 | $58.03 | $60.88 | $54.05 | $60.78 | $42.97 | 1,051,498 |
| 2020-03-16 | $68.00 | $68.35 | $55.41 | $56.20 | $39.74 | 805,876 |
| 2020-03-13 | $75.77 | $76.33 | $69.05 | $76.24 | $53.90 | 706,418 |
| 2020-03-12 | $76.70 | $78.58 | $71.92 | $71.92 | $50.85 | 831,732 |
| 2020-03-11 | $84.13 | $85.62 | $82.41 | $83.31 | $58.90 | 703,224 |
| 2020-03-10 | $88.44 | $88.58 | $83.28 | $86.91 | $61.45 | 556,944 |
| 2020-03-09 | $86.32 | $87.20 | $83.24 | $84.72 | $59.90 | 880,708 |
| 2020-03-06 | $89.80 | $93.01 | $89.47 | $92.79 | $65.61 | 569,135 |
| 2020-03-05 | $92.57 | $93.12 | $91.32 | $92.77 | $65.59 | 711,073 |
| 2020-03-04 | $93.98 | $95.78 | $92.55 | $95.54 | $67.55 | 389,578 |
| 2020-03-03 | $97.11 | $97.59 | $91.60 | $91.75 | $64.87 | 575,504 |
| 2020-03-02 | $93.28 | $97.40 | $92.36 | $97.40 | $68.87 | 924,809 |
| 2020-02-28 | $95.08 | $95.82 | $91.07 | $92.42 | $65.34 | 792,857 |
| 2020-02-27 | $97.70 | $100.18 | $97.11 | $97.19 | $68.72 | 549,834 |
| 2020-02-26 | $102.14 | $103.09 | $100.25 | $100.28 | $70.90 | 395,028 |
| 2020-02-25 | $106.49 | $106.77 | $101.74 | $101.81 | $71.98 | 341,037 |
| 2020-02-24 | $107.87 | $108.31 | $106.21 | $106.40 | $75.23 | 381,768 |
| 2020-02-21 | $111.75 | $111.92 | $109.68 | $110.34 | $78.02 | 460,644 |
| 2020-02-20 | $111.95 | $112.40 | $111.20 | $112.30 | $79.40 | 266,861 |
| 2020-02-19 | $112.39 | $112.72 | $111.81 | $112.15 | $79.29 | 380,826 |
| 2020-02-18 | $112.33 | $112.72 | $111.38 | $112.13 | $79.28 | 227,438 |
| 2020-02-14 | $112.89 | $113.80 | $112.44 | $112.81 | $79.76 | 261,313 |
| 2020-02-13 | $113.07 | $113.60 | $112.70 | $112.81 | $79.76 | 330,238 |
| 2020-02-12 | $114.87 | $114.87 | $113.26 | $113.34 | $80.14 | 298,120 |
| 2020-02-11 | $113.50 | $115.03 | $113.44 | $114.53 | $80.98 | 336,352 |
| 2020-02-10 | $113.26 | $113.26 | $112.32 | $112.94 | $79.85 | 345,049 |
| 2020-02-07 | $112.02 | $113.38 | $111.74 | $113.28 | $80.09 | 309,826 |
| 2020-02-06 | $112.72 | $113.13 | $111.97 | $112.05 | $79.22 | 415,683 |
| 2020-02-05 | $111.28 | $112.82 | $110.75 | $112.31 | $79.41 | 625,083 |
| 2020-02-04 | $109.08 | $111.90 | $109.08 | $110.09 | $77.84 | 606,153 |
| 2020-02-03 | $109.14 | $110.58 | $108.93 | $109.53 | $77.44 | 561,251 |
| 2020-01-31 | $110.27 | $110.38 | $108.72 | $108.79 | $76.92 | 374,686 |
| 2020-01-30 | $108.31 | $110.75 | $108.01 | $110.61 | $78.21 | 424,078 |
| 2020-01-29 | $109.57 | $109.87 | $108.81 | $108.92 | $77.01 | 400,393 |
| 2020-01-28 | $109.04 | $110.61 | $108.77 | $109.20 | $77.21 | 374,993 |
| 2020-01-27 | $108.87 | $109.65 | $108.48 | $108.53 | $76.74 | 359,536 |
| 2020-01-24 | $110.49 | $110.88 | $110.15 | $110.49 | $78.12 | 258,995 |
| 2020-01-23 | $109.90 | $110.58 | $109.17 | $110.24 | $77.94 | 274,842 |
| 2020-01-22 | $111.07 | $111.44 | $110.20 | $110.66 | $78.24 | 451,944 |
| 2020-01-21 | $111.00 | $111.47 | $110.68 | $110.71 | $78.28 | 450,179 |
| 2020-01-17 | $110.86 | $111.76 | $110.86 | $111.28 | $78.68 | 293,375 |
| 2020-01-16 | $110.19 | $111.21 | $110.19 | $110.69 | $78.26 | 272,339 |
| 2020-01-15 | $109.79 | $110.29 | $109.42 | $109.86 | $77.68 | 247,208 |
| 2020-01-14 | $109.32 | $110.44 | $108.94 | $110.07 | $77.82 | 336,899 |
| 2020-01-13 | $110.06 | $110.47 | $109.49 | $109.92 | $77.40 | 225,018 |
| 2020-01-10 | $110.59 | $110.77 | $109.43 | $109.68 | $77.23 | 235,799 |
| 2020-01-09 | $109.95 | $110.46 | $109.55 | $110.42 | $77.75 | 195,159 |
| 2020-01-08 | $109.69 | $110.16 | $109.17 | $109.52 | $77.12 | 233,391 |
| 2020-01-07 | $109.63 | $110.03 | $109.04 | $109.32 | $76.98 | 266,202 |
| 2020-01-06 | $109.94 | $110.38 | $109.48 | $109.77 | $77.30 | 286,732 |
| 2020-01-03 | $109.90 | $110.85 | $109.81 | $110.65 | $77.92 | 331,987 |
| 2020-01-02 | $110.00 | $111.16 | $109.51 | $111.16 | $78.27 | 539,387 |
| 2019-12-31 | $109.25 | $110.17 | $109.23 | $109.65 | $77.21 | 216,582 |
| 2019-12-30 | $109.29 | $109.57 | $108.88 | $109.46 | $77.08 | 236,493 |
| 2019-12-27 | $109.51 | $109.84 | $109.16 | $109.18 | $76.88 | 120,887 |
| 2019-12-26 | $109.27 | $109.69 | $108.91 | $109.29 | $76.96 | 102,457 |
| 2019-12-24 | $109.60 | $109.67 | $109.08 | $109.08 | $76.81 | 91,466 |
| 2019-12-23 | $110.63 | $110.71 | $109.00 | $109.41 | $77.04 | 392,821 |
| 2019-12-20 | $111.44 | $111.74 | $110.34 | $110.60 | $77.88 | 857,253 |
| 2019-12-19 | $110.93 | $110.94 | $110.10 | $110.70 | $77.95 | 324,812 |
| 2019-12-18 | $111.59 | $111.61 | $110.40 | $110.73 | $77.97 | 325,472 |
| 2019-12-17 | $111.02 | $111.64 | $111.02 | $111.58 | $78.57 | 530,447 |
| 2019-12-16 | $110.46 | $111.28 | $110.08 | $110.83 | $78.04 | 539,726 |
| 2019-12-13 | $110.45 | $110.97 | $109.64 | $109.82 | $77.33 | 301,233 |
| 2019-12-12 | $110.41 | $111.86 | $110.18 | $110.87 | $78.07 | 385,446 |
| 2019-12-11 | $110.70 | $111.27 | $109.61 | $110.16 | $77.57 | 272,752 |
| 2019-12-10 | $110.69 | $111.14 | $110.23 | $110.75 | $77.99 | 301,821 |
| 2019-12-09 | $110.28 | $111.18 | $109.79 | $110.79 | $78.01 | 198,823 |
| 2019-12-06 | $110.41 | $110.80 | $110.01 | $110.41 | $77.75 | 302,688 |
| 2019-12-05 | $109.16 | $109.55 | $108.68 | $109.32 | $76.98 | 245,588 |
| 2019-12-04 | $108.47 | $109.82 | $108.35 | $109.33 | $76.99 | 310,698 |
| 2019-12-03 | $108.63 | $109.25 | $107.65 | $108.37 | $76.31 | 446,002 |
| 2019-12-02 | $110.11 | $110.11 | $108.87 | $109.20 | $76.89 | 611,874 |
| 2019-11-29 | $110.34 | $110.61 | $109.61 | $109.71 | $77.25 | 166,784 |
| 2019-11-27 | $110.62 | $110.69 | $109.59 | $110.61 | $77.89 | 270,125 |
| 2019-11-26 | $108.20 | $110.28 | $107.94 | $110.12 | $77.54 | 825,632 |
| 2019-11-25 | $107.36 | $108.11 | $107.35 | $107.83 | $75.93 | 300,708 |
| 2019-11-22 | $107.49 | $107.90 | $106.53 | $107.46 | $75.67 | 666,215 |
| 2019-11-21 | $108.30 | $108.72 | $106.94 | $107.12 | $75.43 | 311,329 |
| 2019-11-20 | $107.76 | $108.89 | $107.33 | $108.83 | $76.63 | 397,464 |
| 2019-11-19 | $108.21 | $108.55 | $107.84 | $107.99 | $76.04 | 409,831 |
| 2019-11-18 | $108.53 | $108.53 | $107.79 | $108.00 | $76.05 | 366,150 |
| 2019-11-15 | $108.81 | $108.83 | $108.26 | $108.64 | $76.50 | 367,455 |
| 2019-11-14 | $108.14 | $108.54 | $107.79 | $108.53 | $76.42 | 285,774 |
| 2019-11-13 | $109.72 | $110.14 | $108.99 | $110.08 | $76.25 | 397,222 |
| 2019-11-12 | $109.69 | $110.60 | $109.39 | $110.32 | $76.42 | 254,676 |
| 2019-11-11 | $109.81 | $110.88 | $109.50 | $109.82 | $76.07 | 400,722 |
| 2019-11-08 | $108.67 | $110.65 | $108.36 | $110.52 | $76.55 | 441,554 |
| 2019-11-07 | $108.00 | $109.79 | $107.94 | $109.04 | $75.53 | 561,601 |
| 2019-11-06 | $106.62 | $108.00 | $106.21 | $107.83 | $74.69 | 307,889 |
| 2019-11-05 | $105.31 | $106.82 | $105.11 | $106.68 | $73.89 | 291,066 |
| 2019-11-04 | $105.55 | $105.92 | $103.84 | $104.50 | $72.38 | 393,227 |
| 2019-11-01 | $104.57 | $105.75 | $104.20 | $105.36 | $72.98 | 279,578 |
| 2019-10-31 | $103.08 | $104.20 | $102.01 | $104.04 | $72.07 | 338,217 |
| 2019-10-30 | $100.64 | $106.49 | $100.00 | $103.45 | $71.66 | 497,991 |
| 2019-10-29 | $102.28 | $103.43 | $102.25 | $103.37 | $71.60 | 335,164 |
| 2019-10-28 | $102.74 | $103.10 | $102.12 | $102.48 | $70.99 | 225,352 |
| 2019-10-25 | $102.08 | $102.33 | $101.44 | $102.21 | $70.80 | 152,963 |
| 2019-10-24 | $103.73 | $103.94 | $101.57 | $102.36 | $70.90 | 156,370 |
| 2019-10-23 | $103.52 | $104.99 | $103.00 | $103.55 | $71.73 | 141,025 |
| 2019-10-22 | $104.44 | $104.54 | $103.34 | $103.46 | $71.66 | 234,992 |
| 2019-10-21 | $104.89 | $105.18 | $104.43 | $104.72 | $72.54 | 214,365 |
| 2019-10-18 | $103.27 | $104.18 | $102.89 | $104.03 | $72.06 | 184,610 |
| 2019-10-17 | $102.74 | $103.63 | $102.39 | $103.58 | $71.75 | 403,166 |
| 2019-10-16 | $102.35 | $102.50 | $101.55 | $102.23 | $70.81 | 349,660 |
| 2019-10-15 | $102.75 | $103.44 | $102.40 | $102.46 | $70.97 | 219,596 |
| 2019-10-14 | $102.55 | $103.06 | $102.49 | $102.52 | $71.01 | 224,127 |
| 2019-10-11 | $102.55 | $103.93 | $102.35 | $102.79 | $71.20 | 346,782 |
| 2019-10-10 | $101.41 | $102.54 | $101.37 | $102.13 | $70.43 | 237,637 |
| 2019-10-09 | $101.26 | $101.78 | $100.32 | $101.22 | $69.81 | 343,591 |
| 2019-10-08 | $102.39 | $102.67 | $100.50 | $100.52 | $69.32 | 366,167 |
| 2019-10-07 | $103.96 | $103.99 | $103.06 | $103.06 | $71.08 | 351,187 |
| 2019-10-04 | $102.93 | $104.31 | $102.55 | $104.27 | $71.91 | 185,442 |
| 2019-10-03 | $102.53 | $103.23 | $102.00 | $102.89 | $70.96 | 261,578 |
| 2019-10-02 | $105.70 | $106.41 | $102.42 | $102.92 | $70.98 | 278,513 |
| 2019-10-01 | $108.09 | $108.64 | $105.44 | $105.47 | $72.74 | 373,648 |
| 2019-09-30 | $107.29 | $108.08 | $106.73 | $107.85 | $74.38 | 310,688 |
| 2019-09-27 | $108.20 | $108.20 | $106.51 | $106.99 | $73.79 | 229,656 |
| 2019-09-26 | $107.50 | $108.24 | $107.02 | $107.69 | $74.27 | 194,318 |
| 2019-09-25 | $106.80 | $107.61 | $106.35 | $107.54 | $74.17 | 288,722 |
| 2019-09-24 | $107.31 | $107.75 | $106.33 | $106.78 | $73.64 | 308,182 |
| 2019-09-23 | $107.09 | $107.59 | $106.86 | $107.10 | $73.86 | 318,835 |
| 2019-09-20 | $108.78 | $109.07 | $107.63 | $107.76 | $74.32 | 889,030 |
| 2019-09-19 | $109.12 | $109.80 | $108.66 | $108.69 | $74.96 | 304,966 |
| 2019-09-18 | $107.82 | $109.55 | $107.07 | $109.25 | $75.34 | 426,554 |
| 2019-09-17 | $107.81 | $108.37 | $107.71 | $108.35 | $74.72 | 401,845 |
| 2019-09-16 | $105.91 | $108.17 | $105.62 | $108.08 | $74.54 | 494,994 |
| 2019-09-13 | $106.37 | $106.86 | $105.92 | $106.56 | $73.49 | 548,560 |
| 2019-09-12 | $105.00 | $106.38 | $104.51 | $106.31 | $73.32 | 427,538 |
| 2019-09-11 | $104.32 | $104.99 | $103.37 | $104.99 | $72.41 | 293,437 |
| 2019-09-10 | $104.96 | $104.96 | $103.90 | $104.17 | $71.84 | 459,215 |
| 2019-09-09 | $104.48 | $104.87 | $103.75 | $104.84 | $72.30 | 266,914 |
| 2019-09-06 | $103.67 | $104.20 | $102.97 | $103.80 | $71.59 | 328,177 |
| 2019-09-05 | $103.57 | $104.89 | $103.00 | $103.83 | $71.61 | 408,972 |
| 2019-09-04 | $102.66 | $102.74 | $101.68 | $102.44 | $70.65 | 245,442 |
| 2019-09-03 | $100.19 | $101.82 | $99.91 | $101.60 | $70.07 | 392,429 |
| 2019-08-30 | $100.97 | $101.60 | $100.60 | $100.97 | $69.63 | 219,647 |
| 2019-08-29 | $100.52 | $100.93 | $100.08 | $100.37 | $69.22 | 181,554 |
| 2019-08-28 | $99.69 | $100.64 | $99.42 | $99.80 | $68.83 | 268,814 |
| 2019-08-27 | $100.87 | $101.04 | $99.43 | $100.06 | $69.01 | 466,565 |
| 2019-08-26 | $100.32 | $100.58 | $99.44 | $100.35 | $69.21 | 337,598 |
| 2019-08-23 | $101.12 | $102.11 | $99.48 | $99.93 | $68.92 | 357,710 |
| 2019-08-22 | $100.44 | $101.90 | $100.26 | $101.39 | $69.92 | 328,719 |
| 2019-08-21 | $99.81 | $99.90 | $99.24 | $99.75 | $68.79 | 426,087 |
| 2019-08-20 | $100.40 | $100.45 | $99.13 | $99.18 | $68.40 | 320,275 |
| 2019-08-19 | $101.01 | $101.06 | $100.19 | $100.56 | $69.35 | 469,249 |
| 2019-08-16 | $98.93 | $100.55 | $98.89 | $99.70 | $68.76 | 398,098 |
| 2019-08-15 | $98.98 | $99.00 | $98.07 | $98.26 | $67.77 | 518,392 |
| 2019-08-14 | $100.95 | $101.68 | $98.29 | $98.58 | $67.99 | 383,615 |
| 2019-08-13 | $101.36 | $102.85 | $101.29 | $102.33 | $70.57 | 335,013 |
| 2019-08-12 | $102.28 | $102.89 | $101.23 | $101.65 | $70.10 | 171,512 |
| 2019-08-09 | $102.96 | $103.96 | $102.77 | $102.83 | $70.92 | 327,637 |
| 2019-08-08 | $101.37 | $103.43 | $101.37 | $103.27 | $71.22 | 434,968 |
| 2019-08-07 | $98.30 | $101.15 | $96.86 | $100.77 | $69.50 | 450,241 |
| 2019-08-06 | $97.92 | $100.48 | $97.71 | $100.04 | $68.99 | 450,117 |
| 2019-08-05 | $99.86 | $100.02 | $97.72 | $97.88 | $67.50 | 553,409 |
| 2019-08-02 | $100.84 | $101.62 | $100.65 | $100.85 | $69.55 | 242,401 |
| 2019-08-01 | $102.40 | $102.84 | $100.51 | $101.02 | $69.67 | 332,606 |
| 2019-07-31 | $102.59 | $103.74 | $101.90 | $102.38 | $70.61 | 451,678 |
| 2019-07-30 | $102.13 | $102.97 | $102.03 | $102.65 | $70.79 | 199,759 |
| 2019-07-29 | $103.56 | $104.06 | $102.20 | $102.63 | $70.78 | 311,725 |
| 2019-07-26 | $102.61 | $103.80 | $102.10 | $103.67 | $71.50 | 398,327 |
| 2019-07-25 | $103.57 | $103.76 | $102.55 | $102.62 | $70.77 | 257,318 |
| 2019-07-24 | $102.96 | $103.93 | $102.89 | $103.57 | $71.43 | 339,652 |
| 2019-07-23 | $103.30 | $103.55 | $102.87 | $103.31 | $71.25 | 239,604 |
| 2019-07-22 | $103.80 | $103.98 | $103.10 | $103.14 | $71.13 | 221,649 |
| 2019-07-19 | $104.92 | $105.14 | $103.71 | $103.79 | $71.58 | 233,625 |
| 2019-07-18 | $103.82 | $104.81 | $103.82 | $104.68 | $72.19 | 278,474 |
| 2019-07-17 | $104.97 | $105.00 | $103.72 | $103.87 | $71.63 | 263,021 |
| 2019-07-16 | $105.18 | $105.82 | $105.01 | $105.15 | $72.52 | 428,753 |
| 2019-07-15 | $105.54 | $105.54 | $104.40 | $104.99 | $72.41 | 349,579 |
| 2019-07-12 | $104.70 | $105.67 | $104.53 | $105.22 | $72.57 | 532,750 |
| 2019-07-11 | $105.61 | $105.85 | $104.65 | $105.05 | $72.17 | 322,397 |
| 2019-07-10 | $105.82 | $105.93 | $105.10 | $105.40 | $72.41 | 326,565 |
| 2019-07-09 | $105.00 | $105.74 | $104.87 | $105.59 | $72.55 | 497,080 |
| 2019-07-08 | $105.53 | $105.97 | $105.17 | $105.29 | $72.34 | 285,588 |
| 2019-07-05 | $105.37 | $105.75 | $105.05 | $105.75 | $72.65 | 327,899 |
| 2019-07-03 | $104.23 | $105.46 | $104.09 | $105.37 | $72.39 | 173,686 |
| 2019-07-02 | $103.43 | $103.88 | $102.78 | $103.88 | $71.37 | 362,412 |
| 2019-07-01 | $103.41 | $103.50 | $102.47 | $103.22 | $70.92 | 401,958 |
| 2019-06-28 | $102.28 | $103.43 | $101.85 | $102.47 | $70.40 | 701,267 |
| 2019-06-27 | $101.36 | $102.13 | $101.25 | $102.12 | $70.16 | 341,772 |
| 2019-06-26 | $102.64 | $103.00 | $100.98 | $101.00 | $69.39 | 410,357 |
| 2019-06-25 | $102.34 | $103.00 | $102.12 | $102.44 | $70.38 | 403,002 |
| 2019-06-24 | $102.98 | $103.79 | $102.43 | $102.55 | $70.46 | 165,885 |
| 2019-06-21 | $103.50 | $103.62 | $102.80 | $103.00 | $70.77 | 482,752 |
| 2019-06-20 | $104.03 | $104.26 | $102.61 | $103.90 | $71.38 | 365,468 |
| 2019-06-19 | $103.26 | $104.02 | $103.26 | $103.59 | $71.17 | 241,523 |
| 2019-06-18 | $103.48 | $104.21 | $102.80 | $103.34 | $71.00 | 239,104 |
| 2019-06-17 | $104.43 | $104.51 | $103.42 | $103.48 | $71.10 | 259,221 |
| 2019-06-14 | $104.51 | $104.74 | $103.78 | $104.43 | $71.75 | 324,384 |
| 2019-06-13 | $102.42 | $104.26 | $101.97 | $104.24 | $71.62 | 541,984 |
| 2019-06-12 | $101.21 | $101.88 | $100.99 | $101.87 | $69.99 | 312,715 |
| 2019-06-11 | $101.42 | $101.61 | $100.21 | $101.06 | $69.43 | 400,058 |
| 2019-06-10 | $101.00 | $101.27 | $100.26 | $100.83 | $69.27 | 589,834 |
| 2019-06-07 | $101.46 | $101.89 | $100.80 | $100.88 | $69.31 | 231,330 |
| 2019-06-06 | $101.85 | $102.14 | $101.26 | $101.53 | $69.76 | 413,211 |
| 2019-06-05 | $101.00 | $102.30 | $100.91 | $101.80 | $69.94 | 427,376 |
| 2019-06-04 | $100.50 | $101.52 | $100.02 | $101.46 | $69.71 | 378,371 |
| 2019-06-03 | $98.01 | $99.81 | $98.00 | $99.72 | $68.51 | 613,397 |
| 2019-05-31 | $97.93 | $98.56 | $97.54 | $98.20 | $67.47 | 416,669 |
| 2019-05-30 | $99.14 | $99.98 | $98.27 | $98.66 | $67.78 | 281,802 |
| 2019-05-29 | $98.49 | $99.31 | $98.17 | $99.07 | $68.07 | 364,860 |
| 2019-05-28 | $99.86 | $100.00 | $98.34 | $98.50 | $67.67 | 391,713 |
| 2019-05-24 | $99.69 | $99.97 | $98.91 | $99.75 | $68.53 | 242,659 |
| 2019-05-23 | $99.83 | $99.94 | $98.58 | $99.31 | $68.23 | 299,091 |
| 2019-05-22 | $99.83 | $100.55 | $99.48 | $100.50 | $69.05 | 185,826 |
| 2019-05-21 | $99.65 | $100.47 | $99.52 | $100.17 | $68.82 | 266,437 |
| 2019-05-20 | $99.02 | $99.66 | $98.98 | $99.31 | $68.23 | 161,713 |
| 2019-05-17 | $99.11 | $100.00 | $98.75 | $99.00 | $68.02 | 278,868 |
| 2019-05-16 | $99.52 | $100.35 | $99.10 | $99.80 | $68.57 | 165,782 |
| 2019-05-15 | $98.76 | $99.37 | $98.66 | $99.28 | $68.21 | 269,928 |
| 2019-05-14 | $99.10 | $99.89 | $98.49 | $99.29 | $68.22 | 306,593 |
| 2019-05-13 | $101.88 | $102.11 | $99.65 | $100.27 | $67.86 | 342,896 |
| 2019-05-10 | $101.61 | $103.37 | $101.24 | $103.13 | $69.80 | 239,147 |
| 2019-05-09 | $101.20 | $102.25 | $101.16 | $101.90 | $68.97 | 208,931 |
| 2019-05-08 | $101.82 | $103.28 | $101.45 | $102.01 | $69.04 | 257,643 |
| 2019-05-07 | $103.62 | $104.16 | $102.10 | $102.42 | $69.32 | 407,431 |
| 2019-05-06 | $102.76 | $104.28 | $102.72 | $104.22 | $70.54 | 390,277 |
| 2019-05-03 | $102.46 | $103.64 | $102.15 | $103.51 | $70.06 | 660,240 |
| 2019-05-02 | $104.47 | $104.54 | $101.45 | $102.49 | $69.37 | 478,594 |
| 2019-05-01 | $103.44 | $104.17 | $103.06 | $103.06 | $69.75 | 376,112 |
| 2019-04-30 | $102.78 | $103.58 | $101.73 | $103.53 | $70.07 | 615,523 |
| 2019-04-29 | $101.90 | $103.30 | $101.69 | $102.81 | $69.58 | 246,587 |
| 2019-04-26 | $101.40 | $101.95 | $100.98 | $101.83 | $68.92 | 229,228 |
| 2019-04-25 | $100.46 | $101.74 | $99.96 | $101.18 | $68.48 | 274,919 |
| 2019-04-24 | $100.98 | $101.85 | $100.98 | $101.31 | $68.57 | 253,792 |
| 2019-04-23 | $99.79 | $101.23 | $99.69 | $101.13 | $68.45 | 356,792 |
| 2019-04-22 | $99.85 | $99.85 | $98.75 | $99.72 | $67.49 | 315,776 |
| 2019-04-18 | $99.33 | $101.00 | $99.30 | $100.00 | $67.68 | 477,863 |
| 2019-04-17 | $99.88 | $99.96 | $98.93 | $99.33 | $67.23 | 411,171 |
| 2019-04-16 | $98.43 | $99.62 | $98.21 | $99.61 | $67.42 | 307,845 |
| 2019-04-15 | $98.05 | $98.42 | $97.70 | $97.99 | $66.32 | 135,877 |
| 2019-04-12 | $97.99 | $98.24 | $97.51 | $98.07 | $66.38 | 256,674 |
| 2019-04-11 | $97.00 | $97.97 | $96.67 | $97.76 | $65.90 | 254,594 |
| 2019-04-10 | $95.99 | $96.95 | $95.52 | $96.82 | $65.26 | 271,816 |
| 2019-04-09 | $96.38 | $96.38 | $95.60 | $95.88 | $64.63 | 337,666 |
| 2019-04-08 | $96.42 | $96.76 | $96.02 | $96.76 | $65.22 | 275,865 |
| 2019-04-05 | $96.45 | $96.68 | $96.12 | $96.61 | $65.12 | 479,582 |
| 2019-04-04 | $96.42 | $96.83 | $95.79 | $96.44 | $65.01 | 185,097 |
| 2019-04-03 | $96.73 | $96.76 | $95.74 | $96.23 | $64.87 | 222,369 |
| 2019-04-02 | $97.01 | $97.01 | $95.81 | $95.99 | $64.70 | 331,267 |
| 2019-04-01 | $96.94 | $97.22 | $96.05 | $96.97 | $65.36 | 546,121 |
| 2019-03-29 | $96.50 | $96.50 | $95.67 | $96.21 | $64.85 | 453,774 |
| 2019-03-28 | $96.36 | $96.68 | $95.09 | $95.72 | $64.52 | 285,943 |
| 2019-03-27 | $96.15 | $96.85 | $95.85 | $96.07 | $64.76 | 284,538 |
| 2019-03-26 | $94.93 | $96.64 | $94.93 | $96.06 | $64.75 | 356,356 |
| 2019-03-25 | $94.58 | $95.67 | $94.58 | $95.26 | $64.21 | 399,901 |
| 2019-03-22 | $94.69 | $95.76 | $94.59 | $94.71 | $63.84 | 428,846 |
| 2019-03-21 | $94.11 | $95.69 | $93.75 | $95.39 | $64.30 | 334,559 |
| 2019-03-20 | $95.96 | $96.00 | $94.40 | $94.46 | $63.67 | 335,985 |
| 2019-03-19 | $98.00 | $98.31 | $96.06 | $96.25 | $64.88 | 266,643 |
| 2019-03-18 | $97.17 | $98.75 | $97.17 | $97.88 | $65.98 | 508,218 |
| 2019-03-15 | $96.99 | $97.94 | $96.92 | $97.41 | $65.66 | 937,766 |
| 2019-03-14 | $96.36 | $96.91 | $95.84 | $96.89 | $65.31 | 298,608 |
| 2019-03-13 | $97.09 | $97.15 | $96.15 | $96.27 | $64.89 | 393,708 |
| 2019-03-12 | $96.20 | $96.86 | $95.99 | $96.57 | $65.09 | 398,063 |
| 2019-03-11 | $96.59 | $96.74 | $95.88 | $96.10 | $64.78 | 412,896 |
| 2019-03-08 | $95.69 | $96.48 | $95.00 | $96.18 | $64.83 | 293,351 |
| 2019-03-07 | $97.23 | $97.23 | $96.07 | $96.34 | $64.94 | 360,427 |
| 2019-03-06 | $98.35 | $98.75 | $97.20 | $97.32 | $65.60 | 234,180 |
| 2019-03-05 | $98.85 | $98.85 | $97.52 | $98.36 | $66.30 | 243,055 |
| 2019-03-04 | $99.95 | $99.95 | $98.35 | $98.62 | $66.48 | 318,063 |
| 2019-03-01 | $100.23 | $100.51 | $99.30 | $99.77 | $67.25 | 244,990 |
| 2019-02-28 | $99.05 | $100.04 | $98.70 | $99.66 | $67.18 | 354,268 |
| 2019-02-27 | $99.26 | $99.88 | $98.91 | $99.04 | $66.76 | 366,910 |
| 2019-02-26 | $98.90 | $99.99 | $98.56 | $99.62 | $67.15 | 347,040 |
| 2019-02-25 | $99.90 | $100.39 | $99.07 | $99.30 | $66.94 | 276,781 |
| 2019-02-22 | $99.44 | $99.94 | $98.72 | $99.71 | $67.21 | 231,020 |
| 2019-02-21 | $99.91 | $99.91 | $98.74 | $99.26 | $66.91 | 311,140 |
| 2019-02-20 | $98.62 | $100.14 | $98.15 | $99.85 | $67.31 | 323,538 |
| 2019-02-19 | $97.80 | $98.95 | $97.49 | $98.70 | $66.53 | 519,021 |
| 2019-02-15 | $97.53 | $98.67 | $97.29 | $98.10 | $66.13 | 386,849 |
| 2019-02-14 | $96.90 | $97.76 | $96.58 | $96.66 | $65.16 | 419,974 |
| 2019-02-13 | $98.01 | $99.14 | $97.44 | $97.58 | $65.78 | 354,274 |
| 2019-02-12 | $97.43 | $98.21 | $97.09 | $97.73 | $65.88 | 434,903 |
| 2019-02-11 | $96.21 | $96.95 | $95.44 | $96.74 | $65.21 | 412,208 |
| 2019-02-08 | $95.77 | $96.34 | $95.02 | $96.07 | $64.76 | 533,758 |
| 2019-02-07 | $95.06 | $96.31 | $95.06 | $96.26 | $64.89 | 435,757 |
| 2019-02-06 | $94.74 | $95.35 | $94.57 | $95.35 | $64.27 | 339,278 |
| 2019-02-05 | $94.46 | $95.08 | $93.75 | $94.95 | $64.00 | 458,570 |
| 2019-02-04 | $94.46 | $94.79 | $93.75 | $94.35 | $63.60 | 293,702 |
| 2019-02-01 | $95.43 | $95.99 | $93.94 | $94.66 | $63.81 | 530,722 |
| 2019-01-31 | $92.16 | $95.84 | $90.20 | $95.39 | $64.30 | 653,052 |
| 2019-01-30 | $94.64 | $95.60 | $93.65 | $94.87 | $63.95 | 477,976 |
| 2019-01-29 | $94.36 | $95.01 | $93.66 | $94.37 | $63.61 | 312,187 |
| 2019-01-28 | $94.02 | $94.91 | $93.30 | $94.57 | $63.75 | 301,065 |
| 2019-01-25 | $95.72 | $95.75 | $94.56 | $94.75 | $63.87 | 177,939 |
| 2019-01-24 | $95.31 | $95.96 | $94.84 | $95.02 | $64.05 | 396,343 |
| 2019-01-23 | $95.71 | $96.47 | $94.18 | $95.69 | $64.50 | 282,411 |
| 2019-01-22 | $96.07 | $96.66 | $94.93 | $95.28 | $64.23 | 265,255 |
| 2019-01-18 | $95.98 | $96.08 | $95.44 | $95.96 | $64.68 | 308,883 |
| 2019-01-17 | $94.11 | $96.10 | $94.11 | $95.44 | $64.33 | 653,831 |
| 2019-01-16 | $93.79 | $94.91 | $93.12 | $94.50 | $63.70 | 374,447 |
| 2019-01-15 | $92.77 | $93.47 | $92.53 | $93.36 | $62.93 | 284,136 |
| 2019-01-14 | $92.43 | $93.30 | $92.32 | $92.81 | $62.56 | 405,940 |
| 2019-01-11 | $92.98 | $93.67 | $92.54 | $93.40 | $62.69 | 294,575 |
| 2019-01-10 | $92.04 | $93.57 | $91.94 | $93.50 | $62.76 | 370,482 |
| 2019-01-09 | $90.05 | $92.42 | $90.05 | $92.13 | $61.84 | 627,409 |
| 2019-01-08 | $90.28 | $90.68 | $89.03 | $89.85 | $60.31 | 306,761 |
| 2019-01-07 | $90.11 | $90.78 | $89.60 | $89.74 | $60.23 | 433,912 |
| 2019-01-04 | $90.34 | $91.75 | $90.08 | $90.47 | $60.72 | 526,920 |
| 2019-01-03 | $89.06 | $90.21 | $88.74 | $89.10 | $59.80 | 235,679 |
| 2019-01-02 | $89.26 | $90.32 | $88.70 | $89.47 | $60.05 | 477,067 |
| 2018-12-31 | $89.51 | $90.62 | $89.18 | $90.53 | $60.76 | 413,612 |
| 2018-12-28 | $89.49 | $90.35 | $88.60 | $89.38 | $59.99 | 333,401 |
| 2018-12-27 | $87.38 | $89.22 | $86.41 | $89.19 | $59.86 | 423,094 |
| 2018-12-26 | $85.27 | $88.50 | $84.18 | $88.47 | $59.38 | 601,701 |
| 2018-12-24 | $87.67 | $87.67 | $85.19 | $85.28 | $57.24 | 169,557 |
| 2018-12-21 | $89.21 | $91.28 | $88.11 | $88.24 | $59.22 | 528,787 |
| 2018-12-20 | $89.04 | $90.34 | $88.69 | $89.38 | $59.99 | 422,815 |
| 2018-12-19 | $90.51 | $91.74 | $89.14 | $89.63 | $60.16 | 481,444 |
| 2018-12-18 | $90.40 | $91.71 | $90.07 | $90.53 | $60.76 | 405,487 |
| 2018-12-17 | $91.22 | $92.80 | $89.50 | $89.94 | $60.37 | 429,542 |
| 2018-12-14 | $90.67 | $91.66 | $90.42 | $91.42 | $61.36 | 645,483 |
| 2018-12-13 | $93.10 | $93.14 | $91.56 | $91.59 | $61.47 | 479,903 |
| 2018-12-12 | $93.75 | $93.91 | $92.15 | $92.28 | $61.94 | 468,743 |
| 2018-12-11 | $94.61 | $95.27 | $92.41 | $92.47 | $62.06 | 428,141 |
| 2018-12-10 | $95.04 | $95.05 | $92.63 | $93.63 | $62.84 | 359,370 |
| 2018-12-07 | $96.93 | $97.97 | $94.97 | $95.19 | $63.89 | 487,905 |
| 2018-12-06 | $97.90 | $98.03 | $95.41 | $97.34 | $65.33 | 620,070 |
| 2018-12-04 | $103.02 | $103.29 | $99.11 | $99.36 | $66.69 | 326,869 |
| 2018-12-03 | $103.26 | $103.62 | $101.54 | $103.06 | $69.17 | 414,555 |
| 2018-11-30 | $102.84 | $103.96 | $102.33 | $102.36 | $68.70 | 1,883,231 |
| 2018-11-29 | $103.54 | $104.25 | $102.77 | $102.80 | $69.00 | 437,893 |
| 2018-11-28 | $102.72 | $104.17 | $101.91 | $104.04 | $69.83 | 414,414 |
| 2018-11-27 | $103.34 | $103.95 | $102.50 | $102.86 | $69.04 | 500,429 |
| 2018-11-26 | $104.05 | $104.60 | $103.14 | $103.44 | $69.43 | 306,262 |
| 2018-11-23 | $102.16 | $103.78 | $102.07 | $102.97 | $69.11 | 122,365 |
| 2018-11-21 | $101.58 | $104.08 | $101.06 | $103.12 | $69.21 | 447,511 |
| 2018-11-20 | $102.90 | $103.50 | $101.32 | $101.58 | $68.18 | 395,896 |
| 2018-11-19 | $102.63 | $104.32 | $102.49 | $103.28 | $69.32 | 499,724 |
| 2018-11-16 | $102.60 | $103.45 | $102.21 | $103.08 | $69.18 | 397,853 |
| 2018-11-15 | $100.06 | $103.37 | $99.36 | $103.15 | $69.23 | 330,957 |
| 2018-11-14 | $104.76 | $104.76 | $101.76 | $102.16 | $67.58 | 238,356 |
| 2018-11-13 | $105.13 | $106.15 | $104.18 | $104.31 | $69.01 | 276,873 |
| 2018-11-12 | $106.32 | $106.99 | $104.79 | $104.91 | $69.40 | 333,958 |
| 2018-11-09 | $105.95 | $107.01 | $105.87 | $106.49 | $70.45 | 398,627 |
| 2018-11-08 | $105.45 | $107.14 | $105.24 | $106.18 | $70.24 | 547,823 |
| 2018-11-07 | $103.78 | $105.92 | $103.47 | $105.77 | $69.97 | 590,614 |
| 2018-11-06 | $101.63 | $103.59 | $101.63 | $103.31 | $68.35 | 282,032 |
| 2018-11-05 | $100.84 | $102.62 | $100.84 | $101.99 | $67.47 | 321,836 |
| 2018-11-02 | $101.15 | $101.80 | $99.68 | $100.29 | $66.35 | 412,901 |
| 2018-11-01 | $100.03 | $101.04 | $99.09 | $100.52 | $66.50 | 368,064 |
| 2018-10-31 | $104.00 | $104.85 | $99.92 | $100.03 | $66.18 | 499,763 |
| 2018-10-30 | $100.61 | $102.73 | $100.37 | $102.59 | $67.87 | 373,290 |
| 2018-10-29 | $100.45 | $101.61 | $99.33 | $100.18 | $66.27 | 278,292 |
| 2018-10-26 | $98.99 | $100.39 | $98.22 | $99.55 | $65.86 | 223,601 |
| 2018-10-25 | $98.99 | $100.45 | $98.48 | $99.80 | $66.02 | 242,478 |
| 2018-10-24 | $101.39 | $102.26 | $98.48 | $98.54 | $65.19 | 337,708 |
| 2018-10-23 | $99.79 | $102.34 | $99.42 | $101.65 | $67.25 | 447,879 |
| 2018-10-22 | $102.62 | $102.95 | $100.92 | $101.24 | $66.98 | 491,799 |
| 2018-10-19 | $101.09 | $102.70 | $100.50 | $102.22 | $67.62 | 327,576 |
| 2018-10-18 | $101.91 | $102.99 | $101.13 | $101.47 | $67.13 | 363,804 |
| 2018-10-17 | $101.81 | $102.51 | $100.58 | $102.02 | $67.49 | 455,731 |
| 2018-10-16 | $101.81 | $102.19 | $100.82 | $102.08 | $67.53 | 356,420 |
| 2018-10-15 | $101.41 | $102.26 | $101.16 | $101.23 | $66.97 | 169,666 |
| 2018-10-12 | $104.95 | $104.95 | $100.00 | $101.68 | $67.27 | 505,061 |
| 2018-10-11 | $108.35 | $108.57 | $103.92 | $104.06 | $68.57 | 403,900 |
| 2018-10-10 | $111.66 | $112.22 | $109.05 | $109.13 | $71.91 | 339,276 |
| 2018-10-09 | $111.55 | $113.04 | $111.18 | $112.06 | $73.84 | 242,654 |
| 2018-10-08 | $110.29 | $112.02 | $110.29 | $111.82 | $73.69 | 273,408 |
| 2018-10-05 | $110.85 | $111.49 | $110.48 | $110.61 | $72.89 | 201,819 |
| 2018-10-04 | $110.46 | $111.30 | $110.35 | $110.85 | $73.05 | 267,844 |
| 2018-10-03 | $110.96 | $111.27 | $109.96 | $110.50 | $72.82 | 578,414 |
| 2018-10-02 | $109.83 | $110.53 | $109.35 | $110.45 | $72.78 | 235,902 |
| 2018-10-01 | $111.37 | $111.57 | $109.65 | $109.99 | $72.48 | 243,063 |
| 2018-09-28 | $109.60 | $111.43 | $109.59 | $110.97 | $73.13 | 430,050 |
| 2018-09-27 | $110.52 | $111.12 | $110.02 | $110.07 | $72.53 | 216,949 |
| 2018-09-26 | $111.51 | $111.69 | $110.45 | $110.51 | $72.82 | 263,312 |
| 2018-09-25 | $112.34 | $112.55 | $111.32 | $111.44 | $73.44 | 216,449 |
| 2018-09-24 | $113.49 | $113.89 | $111.99 | $112.00 | $73.80 | 337,626 |
| 2018-09-21 | $114.39 | $114.39 | $113.36 | $113.51 | $74.80 | 502,836 |
| 2018-09-20 | $113.87 | $114.65 | $113.51 | $114.34 | $75.35 | 290,764 |
| 2018-09-19 | $113.21 | $114.29 | $113.19 | $113.49 | $74.79 | 262,496 |
| 2018-09-18 | $112.05 | $113.33 | $111.76 | $113.17 | $74.58 | 215,272 |
| 2018-09-17 | $113.07 | $113.07 | $111.73 | $112.03 | $73.82 | 296,810 |
| 2018-09-14 | $111.41 | $113.15 | $111.41 | $113.01 | $74.47 | 311,181 |
| 2018-09-13 | $110.19 | $111.84 | $110.18 | $111.22 | $73.29 | 429,603 |
| 2018-09-12 | $111.86 | $111.86 | $109.70 | $110.00 | $72.49 | 224,811 |
| 2018-09-11 | $111.45 | $112.90 | $110.65 | $112.12 | $73.88 | 276,626 |
| 2018-09-10 | $112.72 | $112.95 | $111.88 | $111.93 | $73.76 | 249,632 |
| 2018-09-07 | $112.91 | $113.18 | $112.29 | $112.53 | $74.15 | 150,169 |
| 2018-09-06 | $113.04 | $113.46 | $112.61 | $112.91 | $74.40 | 182,083 |
| 2018-09-05 | $112.12 | $113.44 | $112.07 | $112.97 | $74.44 | 331,942 |
| 2018-09-04 | $111.42 | $112.51 | $111.22 | $112.45 | $74.10 | 167,411 |
| 2018-08-31 | $110.79 | $111.43 | $110.32 | $111.36 | $73.38 | 272,585 |
| 2018-08-30 | $111.22 | $111.27 | $110.34 | $111.12 | $73.22 | 241,340 |
| 2018-08-29 | $111.41 | $111.94 | $110.94 | $111.45 | $73.44 | 253,329 |
| 2018-08-28 | $112.53 | $112.53 | $111.24 | $111.37 | $73.39 | 366,070 |
| 2018-08-27 | $112.01 | $112.83 | $111.92 | $112.24 | $73.96 | 214,278 |
| 2018-08-24 | $111.20 | $111.63 | $110.74 | $111.47 | $73.45 | 196,768 |
| 2018-08-23 | $111.91 | $111.91 | $110.52 | $110.88 | $73.07 | 342,731 |
| 2018-08-22 | $112.90 | $113.09 | $111.72 | $111.80 | $73.67 | 208,320 |
| 2018-08-21 | $113.81 | $114.31 | $113.23 | $113.48 | $74.78 | 200,880 |
| 2018-08-20 | $113.45 | $114.18 | $113.45 | $113.82 | $75.00 | 368,910 |
| 2018-08-17 | $112.38 | $113.50 | $112.20 | $113.30 | $74.66 | 180,566 |
| 2018-08-16 | $112.16 | $113.39 | $112.16 | $112.80 | $74.33 | 409,914 |
| 2018-08-15 | $111.01 | $112.26 | $111.01 | $111.52 | $73.49 | 344,484 |
| 2018-08-14 | $111.16 | $111.86 | $110.72 | $111.54 | $73.50 | 371,395 |
| 2018-08-13 | $111.00 | $111.35 | $110.15 | $110.72 | $72.96 | 178,331 |
| 2018-08-10 | $111.07 | $111.07 | $110.46 | $110.77 | $72.99 | 184,943 |
| 2018-08-09 | $111.63 | $111.84 | $111.47 | $111.64 | $73.57 | 262,627 |
| 2018-08-08 | $112.20 | $112.20 | $111.35 | $111.66 | $73.58 | 180,751 |
| 2018-08-07 | $113.34 | $113.70 | $112.12 | $112.22 | $73.95 | 184,393 |
| 2018-08-06 | $112.73 | $113.34 | $112.73 | $113.09 | $74.52 | 143,034 |
| 2018-08-03 | $111.56 | $113.62 | $111.56 | $112.78 | $74.32 | 223,189 |
| 2018-08-02 | $111.56 | $114.80 | $109.34 | $113.64 | $74.88 | 418,990 |
| 2018-08-01 | $112.72 | $113.45 | $112.45 | $112.71 | $74.27 | 383,616 |
| 2018-07-31 | $112.09 | $112.93 | $111.47 | $112.69 | $74.26 | 267,473 |
| 2018-07-30 | $112.16 | $113.12 | $111.69 | $111.82 | $73.69 | 355,911 |
| 2018-07-27 | $112.94 | $113.84 | $112.11 | $112.49 | $74.13 | 239,740 |
| 2018-07-26 | $111.74 | $113.27 | $111.74 | $112.94 | $74.42 | 232,130 |
| 2018-07-25 | $111.30 | $111.50 | $110.22 | $111.35 | $73.38 | 287,958 |
| 2018-07-24 | $111.17 | $112.06 | $110.90 | $111.23 | $73.30 | 502,058 |
| 2018-07-23 | $110.00 | $111.21 | $109.99 | $111.00 | $73.15 | 273,335 |
| 2018-07-20 | $109.74 | $110.46 | $109.47 | $110.11 | $72.56 | 171,678 |
| 2018-07-19 | $109.05 | $110.01 | $108.50 | $109.97 | $72.47 | 285,083 |
| 2018-07-18 | $108.99 | $109.61 | $108.26 | $109.45 | $72.12 | 669,860 |
| 2018-07-17 | $108.66 | $109.34 | $108.38 | $108.94 | $71.79 | 321,921 |
| 2018-07-16 | $108.28 | $109.26 | $108.07 | $108.52 | $71.51 | 272,945 |
| 2018-07-13 | $107.31 | $108.45 | $107.12 | $108.11 | $71.24 | 202,168 |
| 2018-07-12 | $108.68 | $108.68 | $107.22 | $107.47 | $70.82 | 494,734 |
| 2018-07-11 | $109.01 | $110.11 | $108.98 | $109.93 | $72.20 | 255,179 |
| 2018-07-10 | $109.82 | $110.13 | $108.80 | $109.48 | $71.91 | 183,717 |
| 2018-07-09 | $107.86 | $109.64 | $107.59 | $109.62 | $72.00 | 186,002 |
| 2018-07-06 | $106.31 | $107.75 | $105.72 | $107.32 | $70.49 | 209,987 |
| 2018-07-05 | $107.48 | $107.68 | $106.20 | $106.53 | $69.97 | 341,446 |
| 2018-07-03 | $106.03 | $108.09 | $106.03 | $106.88 | $70.20 | 174,641 |
| 2018-07-02 | $106.90 | $107.17 | $105.31 | $105.66 | $69.40 | 403,027 |
| 2018-06-29 | $106.66 | $108.36 | $106.09 | $107.33 | $70.50 | 436,495 |
| 2018-06-28 | $105.54 | $106.38 | $105.18 | $106.18 | $69.74 | 424,098 |
| 2018-06-27 | $106.79 | $107.52 | $105.75 | $105.81 | $69.50 | 294,217 |
| 2018-06-26 | $107.72 | $107.74 | $106.56 | $106.88 | $70.20 | 285,905 |
| 2018-06-25 | $108.00 | $108.61 | $107.03 | $107.62 | $70.69 | 245,134 |
| 2018-06-22 | $107.65 | $107.97 | $106.81 | $107.96 | $70.91 | 370,419 |
| 2018-06-21 | $108.65 | $108.68 | $107.06 | $107.22 | $70.42 | 243,829 |
| 2018-06-20 | $109.99 | $110.14 | $108.98 | $109.04 | $71.62 | 171,975 |
| 2018-06-19 | $108.93 | $109.82 | $108.93 | $109.69 | $72.05 | 304,622 |
| 2018-06-18 | $109.18 | $109.65 | $108.65 | $109.53 | $71.94 | 268,716 |
| 2018-06-15 | $109.40 | $110.43 | $108.32 | $110.38 | $72.50 | 742,482 |
| 2018-06-14 | $110.10 | $110.16 | $109.11 | $109.77 | $72.10 | 328,705 |
| 2018-06-13 | $110.00 | $110.30 | $107.81 | $109.75 | $72.09 | 885,363 |
| 2018-06-12 | $111.21 | $111.99 | $109.65 | $109.80 | $72.12 | 264,797 |
| 2018-06-11 | $111.80 | $111.89 | $110.88 | $111.11 | $72.98 | 169,801 |
| 2018-06-08 | $111.13 | $111.66 | $110.64 | $111.63 | $73.32 | 159,590 |
| 2018-06-07 | $110.99 | $111.16 | $109.95 | $111.11 | $72.98 | 265,607 |
| 2018-06-06 | $110.41 | $110.86 | $109.61 | $110.81 | $72.78 | 401,160 |
| 2018-06-05 | $110.08 | $110.73 | $109.32 | $109.94 | $72.21 | 537,550 |
| 2018-06-04 | $110.71 | $111.12 | $110.22 | $110.39 | $72.51 | 345,191 |
| 2018-06-01 | $111.03 | $111.11 | $110.26 | $110.39 | $72.51 | 211,583 |
| 2018-05-31 | $111.75 | $111.75 | $109.79 | $109.88 | $72.17 | 610,561 |
| 2018-05-30 | $110.53 | $112.28 | $110.43 | $111.78 | $73.42 | 605,789 |
| 2018-05-29 | $110.51 | $110.60 | $108.82 | $109.56 | $71.96 | 444,778 |
| 2018-05-25 | $111.03 | $111.23 | $110.62 | $110.93 | $72.86 | 195,947 |
| 2018-05-24 | $111.25 | $111.67 | $110.04 | $111.33 | $73.12 | 296,885 |
| 2018-05-23 | $111.46 | $111.79 | $110.98 | $111.49 | $73.23 | 227,255 |
| 2018-05-22 | $111.39 | $112.15 | $110.94 | $111.70 | $73.37 | 422,557 |
| 2018-05-21 | $110.99 | $111.84 | $110.88 | $111.31 | $73.11 | 373,783 |
| 2018-05-18 | $110.55 | $110.72 | $109.72 | $110.44 | $72.54 | 261,573 |
| 2018-05-17 | $109.99 | $110.62 | $109.69 | $110.35 | $72.48 | 284,374 |
| 2018-05-16 | $110.06 | $110.41 | $109.25 | $109.86 | $72.16 | 380,547 |
| 2018-05-15 | $110.13 | $111.06 | $109.66 | $109.99 | $72.24 | 344,025 |
| 2018-05-14 | $110.83 | $111.34 | $110.42 | $110.51 | $72.59 | 456,147 |
| 2018-05-11 | $111.68 | $112.20 | $111.45 | $111.95 | $72.55 | 353,204 |
| 2018-05-10 | $111.12 | $111.72 | $110.39 | $111.71 | $72.39 | 301,870 |
| 2018-05-09 | $111.07 | $111.26 | $110.30 | $110.88 | $71.85 | 230,592 |
| 2018-05-08 | $110.67 | $111.11 | $110.21 | $110.85 | $71.83 | 404,540 |
| 2018-05-07 | $110.14 | $110.79 | $109.48 | $110.60 | $71.67 | 342,914 |
| 2018-05-04 | $108.48 | $110.24 | $107.85 | $109.97 | $71.26 | 278,206 |
| 2018-05-03 | $117.37 | $117.50 | $108.28 | $108.82 | $70.52 | 492,710 |
| 2018-05-02 | $112.74 | $112.74 | $110.25 | $111.30 | $72.13 | 368,674 |
| 2018-05-01 | $112.83 | $113.27 | $111.88 | $113.19 | $73.35 | 190,993 |
| 2018-04-30 | $114.69 | $115.27 | $113.17 | $113.22 | $73.37 | 242,355 |
| 2018-04-27 | $114.00 | $115.38 | $113.87 | $114.26 | $74.04 | 259,304 |
| 2018-04-26 | $114.04 | $114.50 | $113.35 | $114.11 | $73.95 | 133,719 |
| 2018-04-25 | $113.82 | $115.08 | $113.69 | $114.14 | $73.97 | 203,636 |
| 2018-04-24 | $114.64 | $115.31 | $113.30 | $113.83 | $73.77 | 165,681 |
| 2018-04-23 | $114.61 | $115.00 | $114.17 | $114.76 | $74.37 | 148,026 |
| 2018-04-20 | $114.00 | $114.33 | $113.39 | $114.03 | $73.89 | 242,928 |
| 2018-04-19 | $113.08 | $113.91 | $112.94 | $113.71 | $73.69 | 251,398 |
| 2018-04-18 | $112.58 | $113.26 | $112.40 | $112.88 | $73.15 | 279,337 |
| 2018-04-17 | $112.84 | $112.99 | $111.80 | $112.18 | $72.70 | 230,590 |
| 2018-04-16 | $111.42 | $112.63 | $111.17 | $112.24 | $72.73 | 194,019 |
| 2018-04-13 | $112.12 | $112.20 | $110.31 | $110.58 | $71.66 | 274,110 |
| 2018-04-12 | $111.18 | $112.37 | $111.18 | $111.71 | $72.39 | 207,029 |
| 2018-04-11 | $110.32 | $111.48 | $109.45 | $111.09 | $71.76 | 233,400 |
| 2018-04-10 | $111.28 | $112.36 | $110.60 | $110.74 | $71.54 | 400,664 |
| 2018-04-09 | $110.37 | $111.95 | $109.73 | $110.08 | $71.11 | 182,012 |
| 2018-04-06 | $110.85 | $112.22 | $109.15 | $109.67 | $70.85 | 469,381 |
| 2018-04-05 | $112.10 | $112.41 | $111.48 | $111.70 | $72.16 | 854,687 |
| 2018-04-04 | $109.91 | $112.17 | $109.54 | $111.74 | $72.18 | 271,273 |
| 2018-04-03 | $111.00 | $111.77 | $110.05 | $111.35 | $71.93 | 315,158 |
| 2018-04-02 | $112.24 | $113.97 | $109.27 | $110.33 | $71.27 | 293,824 |
| 2018-03-29 | $112.78 | $113.29 | $112.13 | $112.22 | $72.49 | 399,736 |
| 2018-03-28 | $110.71 | $113.06 | $110.45 | $112.19 | $72.48 | 351,179 |
| 2018-03-27 | $112.46 | $112.62 | $109.97 | $110.36 | $71.29 | 236,561 |
| 2018-03-26 | $110.79 | $112.61 | $110.09 | $112.28 | $72.53 | 282,636 |
| 2018-03-23 | $111.82 | $112.20 | $109.18 | $109.25 | $70.58 | 313,145 |
| 2018-03-22 | $114.51 | $114.92 | $111.75 | $111.77 | $72.20 | 282,278 |
| 2018-03-21 | $115.48 | $116.04 | $114.99 | $115.30 | $74.48 | 256,623 |
| 2018-03-20 | $114.13 | $115.98 | $114.11 | $115.45 | $74.58 | 193,856 |
| 2018-03-19 | $113.01 | $114.05 | $112.79 | $113.80 | $73.52 | 263,049 |
| 2018-03-16 | $112.75 | $113.21 | $112.07 | $113.04 | $73.02 | 934,021 |
| 2018-03-15 | $113.32 | $113.42 | $112.30 | $112.62 | $72.75 | 277,634 |
| 2018-03-14 | $115.03 | $115.03 | $112.73 | $112.99 | $72.99 | 203,754 |
| 2018-03-13 | $115.33 | $115.33 | $113.90 | $114.42 | $73.92 | 281,882 |
| 2018-03-12 | $116.03 | $116.80 | $114.17 | $114.63 | $74.05 | 355,841 |
| 2018-03-09 | $114.68 | $116.29 | $113.93 | $116.22 | $75.08 | 398,206 |
| 2018-03-08 | $114.59 | $114.59 | $113.06 | $114.03 | $73.66 | 232,698 |
| 2018-03-07 | $113.37 | $114.60 | $112.94 | $114.37 | $73.88 | 299,383 |
| 2018-03-06 | $113.42 | $114.71 | $111.87 | $114.39 | $73.90 | 270,915 |
| 2018-03-05 | $110.57 | $113.05 | $110.57 | $112.92 | $72.95 | 338,171 |
| 2018-03-02 | $110.10 | $110.91 | $109.26 | $110.77 | $71.56 | 246,165 |
| 2018-03-01 | $113.04 | $113.52 | $110.25 | $110.92 | $71.65 | 272,181 |
| 2018-02-28 | $115.02 | $115.92 | $112.76 | $112.80 | $72.87 | 504,696 |
| 2018-02-27 | $114.46 | $115.59 | $114.19 | $114.67 | $74.08 | 566,855 |
| 2018-02-26 | $112.84 | $114.48 | $112.70 | $114.44 | $73.93 | 186,774 |
| 2018-02-23 | $112.11 | $112.76 | $111.69 | $112.44 | $72.64 | 222,155 |
| 2018-02-22 | $112.97 | $113.57 | $111.57 | $111.84 | $72.25 | 171,524 |
| 2018-02-21 | $111.85 | $113.87 | $111.85 | $112.72 | $72.82 | 381,437 |
| 2018-02-20 | $112.03 | $112.46 | $110.93 | $111.81 | $72.23 | 431,128 |
| 2018-02-16 | $111.48 | $112.77 | $111.39 | $112.12 | $72.43 | 380,314 |
| 2018-02-15 | $111.55 | $111.84 | $110.78 | $111.84 | $72.25 | 354,250 |
| 2018-02-14 | $108.79 | $110.79 | $108.56 | $110.61 | $71.45 | 190,236 |
| 2018-02-13 | $108.78 | $109.33 | $108.08 | $109.16 | $70.52 | 264,406 |
| 2018-02-12 | $109.72 | $110.40 | $108.27 | $109.36 | $70.65 | 348,514 |
| 2018-02-09 | $109.79 | $109.93 | $107.02 | $109.00 | $70.41 | 569,667 |
| 2018-02-08 | $113.47 | $113.68 | $108.41 | $108.44 | $70.05 | 580,264 |
| 2018-02-07 | $113.12 | $114.87 | $112.26 | $113.47 | $73.30 | 343,732 |
| 2018-02-06 | $109.44 | $113.39 | $108.54 | $112.65 | $72.77 | 564,620 |
| 2018-02-05 | $114.98 | $116.35 | $111.86 | $111.86 | $72.26 | 615,911 |
| 2018-02-02 | $119.43 | $119.99 | $116.09 | $116.09 | $74.99 | 507,550 |
| 2018-02-01 | $117.00 | $121.69 | $117.00 | $120.49 | $77.84 | 608,053 |
| 2018-01-31 | $113.26 | $114.25 | $112.84 | $113.34 | $73.22 | 299,776 |
| 2018-01-30 | $113.20 | $114.54 | $112.97 | $113.20 | $73.13 | 307,424 |
| 2018-01-29 | $114.46 | $115.19 | $113.83 | $113.83 | $73.53 | 271,480 |
| 2018-01-26 | $113.75 | $114.99 | $113.33 | $114.88 | $74.21 | 513,911 |
| 2018-01-25 | $112.81 | $113.69 | $112.53 | $113.68 | $73.44 | 248,654 |
| 2018-01-24 | $113.01 | $113.53 | $112.16 | $112.75 | $72.84 | 200,587 |
| 2018-01-23 | $111.54 | $112.81 | $111.13 | $112.67 | $72.79 | 329,296 |
| 2018-01-22 | $110.91 | $111.98 | $110.48 | $111.61 | $72.10 | 267,944 |
| 2018-01-19 | $109.45 | $110.60 | $109.45 | $110.30 | $71.25 | 273,809 |
| 2018-01-18 | $110.19 | $110.24 | $109.09 | $109.61 | $70.81 | 212,499 |
| 2018-01-17 | $109.21 | $110.05 | $109.01 | $109.88 | $70.98 | 212,058 |
| 2018-01-16 | $109.44 | $109.91 | $108.68 | $108.79 | $70.28 | 265,602 |
| 2018-01-12 | $108.60 | $109.34 | $107.88 | $109.16 | $70.52 | 259,238 |
| 2018-01-11 | $107.65 | $108.58 | $105.89 | $108.34 | $69.99 | 237,932 |
| 2018-01-10 | $107.89 | $108.19 | $107.28 | $107.57 | $69.27 | 291,364 |
| 2018-01-09 | $107.85 | $108.42 | $107.29 | $107.73 | $69.37 | 467,299 |
| 2018-01-08 | $107.11 | $107.46 | $106.30 | $107.23 | $69.05 | 307,989 |
| 2018-01-05 | $107.42 | $107.42 | $106.66 | $107.19 | $69.02 | 109,021 |
| 2018-01-04 | $107.32 | $108.30 | $106.93 | $106.95 | $68.87 | 267,348 |
| 2018-01-03 | $106.56 | $107.27 | $106.38 | $107.09 | $68.96 | 268,906 |
| 2018-01-02 | $109.02 | $109.43 | $106.46 | $106.77 | $68.75 | 298,443 |
| 2017-12-29 | $109.36 | $109.41 | $108.50 | $108.54 | $69.89 | 211,817 |
| 2017-12-28 | $109.24 | $109.27 | $108.63 | $109.06 | $70.23 | 138,576 |
| 2017-12-27 | $108.85 | $109.19 | $108.31 | $108.86 | $70.10 | 212,227 |
| 2017-12-26 | $108.44 | $109.32 | $107.89 | $108.67 | $69.98 | 181,404 |
| 2017-12-22 | $107.85 | $108.64 | $107.75 | $108.36 | $69.78 | 234,767 |
| 2017-12-21 | $106.35 | $108.13 | $106.29 | $108.00 | $69.54 | 410,124 |
| 2017-12-20 | $104.91 | $106.32 | $104.53 | $106.19 | $68.38 | 333,706 |
| 2017-12-19 | $105.36 | $105.65 | $104.79 | $105.55 | $67.97 | 234,395 |
| 2017-12-18 | $104.37 | $105.34 | $104.04 | $104.95 | $67.58 | 255,977 |
| 2017-12-15 | $103.54 | $104.98 | $103.54 | $104.34 | $67.19 | 647,005 |
| 2017-12-14 | $104.23 | $104.86 | $103.20 | $103.26 | $66.49 | 213,417 |
| 2017-12-13 | $105.39 | $105.67 | $103.94 | $104.11 | $67.04 | 303,576 |
| 2017-12-12 | $104.64 | $105.65 | $104.64 | $105.30 | $67.81 | 275,254 |
| 2017-12-11 | $104.29 | $104.98 | $103.97 | $104.73 | $67.44 | 234,388 |
| 2017-12-08 | $104.68 | $104.86 | $103.80 | $104.79 | $67.48 | 298,891 |
| 2017-12-07 | $104.39 | $104.91 | $104.23 | $104.33 | $67.18 | 296,918 |
| 2017-12-06 | $104.22 | $104.94 | $103.84 | $104.40 | $67.23 | 190,573 |
| 2017-12-05 | $106.14 | $106.14 | $104.49 | $104.61 | $67.36 | 230,108 |
| 2017-12-04 | $106.50 | $106.75 | $105.43 | $105.82 | $68.14 | 246,495 |
| 2017-12-01 | $105.46 | $105.93 | $103.13 | $105.82 | $68.14 | 261,904 |
| 2017-11-30 | $105.57 | $105.95 | $104.14 | $105.06 | $67.65 | 782,643 |
| 2017-11-29 | $104.53 | $106.46 | $104.53 | $105.27 | $67.79 | 268,359 |
| 2017-11-28 | $102.66 | $104.47 | $102.42 | $104.19 | $67.09 | 336,435 |
| 2017-11-27 | $101.96 | $103.63 | $101.96 | $102.70 | $66.13 | 416,453 |
| 2017-11-24 | $102.21 | $102.70 | $101.48 | $101.58 | $65.41 | 102,566 |
| 2017-11-22 | $102.48 | $102.77 | $102.01 | $102.13 | $65.76 | 327,975 |
| 2017-11-21 | $102.75 | $103.39 | $102.31 | $102.47 | $65.98 | 243,007 |
| 2017-11-20 | $102.13 | $102.62 | $101.93 | $102.54 | $66.03 | 238,912 |
| 2017-11-17 | $101.91 | $102.28 | $101.78 | $101.95 | $65.65 | 265,434 |
| 2017-11-16 | $105.09 | $105.09 | $102.11 | $102.17 | $65.79 | 429,840 |
| 2017-11-15 | $105.42 | $106.77 | $105.38 | $106.43 | $67.22 | 274,920 |
| 2017-11-14 | $105.65 | $106.33 | $105.47 | $106.10 | $67.01 | 285,368 |
| 2017-11-13 | $105.22 | $106.61 | $105.20 | $106.03 | $66.96 | 424,667 |
| 2017-11-10 | $104.91 | $105.93 | $104.81 | $105.63 | $66.71 | 256,321 |
| 2017-11-09 | $104.14 | $105.56 | $104.13 | $105.36 | $66.54 | 328,624 |
| 2017-11-08 | $104.82 | $105.20 | $104.35 | $104.51 | $66.00 | 234,753 |
| 2017-11-07 | $104.18 | $105.38 | $104.00 | $104.94 | $66.28 | 382,598 |
| 2017-11-06 | $102.94 | $104.08 | $102.75 | $103.97 | $65.66 | 542,158 |
| 2017-11-03 | $102.42 | $102.82 | $101.97 | $102.76 | $64.90 | 480,582 |
| 2017-11-02 | $102.31 | $104.10 | $102.26 | $103.00 | $65.05 | 564,106 |
| 2017-11-01 | $105.02 | $105.31 | $101.02 | $101.81 | $64.30 | 713,181 |
| 2017-10-31 | $105.32 | $105.71 | $104.96 | $105.49 | $66.62 | 407,976 |
| 2017-10-30 | $104.95 | $106.22 | $104.83 | $105.36 | $66.54 | 305,844 |
| 2017-10-27 | $105.29 | $105.66 | $104.70 | $105.07 | $66.36 | 262,982 |
| 2017-10-26 | $105.04 | $105.75 | $104.66 | $105.47 | $66.61 | 283,055 |
| 2017-10-25 | $105.53 | $105.76 | $104.47 | $104.70 | $66.12 | 188,157 |
| 2017-10-24 | $105.70 | $106.35 | $105.44 | $105.66 | $66.73 | 279,477 |
| 2017-10-23 | $105.49 | $105.82 | $105.00 | $105.41 | $66.57 | 255,758 |
| 2017-10-20 | $106.52 | $106.52 | $105.16 | $105.26 | $66.48 | 240,135 |
| 2017-10-19 | $104.12 | $105.66 | $104.12 | $105.57 | $66.67 | 221,354 |
| 2017-10-18 | $104.46 | $105.05 | $104.25 | $104.42 | $65.95 | 182,576 |
| 2017-10-17 | $104.71 | $104.96 | $104.02 | $104.14 | $65.77 | 259,985 |
| 2017-10-16 | $104.34 | $105.11 | $104.04 | $104.48 | $65.99 | 259,478 |
| 2017-10-13 | $104.49 | $104.91 | $104.00 | $104.25 | $65.84 | 412,566 |
| 2017-10-12 | $104.87 | $104.87 | $103.99 | $104.50 | $66.00 | 260,359 |
| 2017-10-11 | $105.24 | $105.24 | $104.36 | $104.86 | $66.00 | 281,698 |
| 2017-10-10 | $105.54 | $105.93 | $105.08 | $105.57 | $66.45 | 195,497 |
| 2017-10-09 | $105.65 | $105.97 | $104.79 | $105.13 | $66.17 | 288,930 |
| 2017-10-06 | $105.70 | $106.44 | $105.27 | $105.66 | $66.51 | 392,055 |
| 2017-10-05 | $105.02 | $105.86 | $104.81 | $105.68 | $66.52 | 346,692 |
| 2017-10-04 | $105.02 | $105.32 | $104.49 | $105.10 | $66.16 | 471,600 |
| 2017-10-03 | $104.62 | $105.29 | $104.51 | $105.25 | $66.25 | 348,411 |
| 2017-10-02 | $103.75 | $104.49 | $103.10 | $104.43 | $65.73 | 242,013 |
| 2017-09-29 | $103.65 | $104.28 | $103.14 | $103.45 | $65.12 | 312,678 |
| 2017-09-28 | $103.19 | $103.91 | $102.66 | $103.91 | $65.41 | 251,505 |
| 2017-09-27 | $103.73 | $104.08 | $102.98 | $103.30 | $65.02 | 417,641 |
| 2017-09-26 | $102.70 | $103.37 | $101.73 | $103.19 | $64.95 | 261,610 |
| 2017-09-25 | $102.06 | $102.98 | $101.82 | $102.83 | $64.73 | 213,545 |
| 2017-09-22 | $102.05 | $102.56 | $102.05 | $102.53 | $64.54 | 265,093 |
| 2017-09-21 | $102.45 | $103.16 | $102.08 | $102.17 | $64.31 | 224,105 |
| 2017-09-20 | $101.94 | $102.61 | $101.34 | $102.52 | $64.53 | 345,397 |
| 2017-09-19 | $101.45 | $102.39 | $101.44 | $101.97 | $64.19 | 334,340 |
| 2017-09-18 | $100.90 | $101.75 | $100.75 | $101.46 | $63.86 | 468,995 |
| 2017-09-15 | $98.76 | $100.71 | $98.71 | $100.70 | $63.39 | 1,428,763 |
| 2017-09-14 | $99.67 | $99.67 | $98.48 | $98.77 | $62.17 | 440,870 |
| 2017-09-13 | $100.05 | $100.31 | $99.19 | $99.65 | $62.73 | 390,684 |
| 2017-09-12 | $100.12 | $100.41 | $99.01 | $100.31 | $63.14 | 233,353 |
| 2017-09-11 | $100.50 | $101.50 | $99.63 | $100.04 | $62.97 | 503,828 |
| 2017-09-08 | $95.30 | $98.85 | $95.30 | $98.54 | $62.03 | 580,253 |
| 2017-09-07 | $97.44 | $97.44 | $95.19 | $95.54 | $60.14 | 491,165 |
| 2017-09-06 | $97.71 | $98.31 | $97.42 | $97.50 | $61.37 | 320,518 |
| 2017-09-05 | $101.44 | $101.50 | $97.51 | $97.57 | $61.42 | 524,416 |
| 2017-09-01 | $102.03 | $103.13 | $102.01 | $102.28 | $64.38 | 194,491 |
| 2017-08-31 | $101.93 | $102.15 | $101.37 | $101.81 | $64.08 | 298,838 |
| 2017-08-30 | $101.19 | $101.85 | $101.13 | $101.60 | $63.95 | 187,073 |
| 2017-08-29 | $101.00 | $101.80 | $101.00 | $101.28 | $63.75 | 293,048 |
| 2017-08-28 | $102.31 | $102.31 | $101.20 | $101.51 | $63.90 | 312,203 |
| 2017-08-25 | $101.80 | $102.87 | $101.71 | $102.39 | $64.45 | 467,592 |
| 2017-08-24 | $102.34 | $102.34 | $101.29 | $101.32 | $63.78 | 302,051 |
| 2017-08-23 | $101.94 | $102.50 | $101.80 | $101.89 | $64.14 | 217,287 |
| 2017-08-22 | $102.14 | $102.40 | $101.72 | $102.34 | $64.42 | 161,369 |
| 2017-08-21 | $101.67 | $102.13 | $101.32 | $101.92 | $64.15 | 156,892 |
| 2017-08-18 | $102.04 | $102.59 | $101.55 | $101.66 | $63.99 | 313,713 |
| 2017-08-17 | $103.90 | $104.39 | $102.20 | $102.29 | $64.39 | 406,685 |
| 2017-08-16 | $104.82 | $105.23 | $104.35 | $104.47 | $65.76 | 474,259 |
| 2017-08-15 | $104.68 | $104.99 | $104.05 | $104.65 | $65.87 | 371,181 |
| 2017-08-14 | $104.04 | $104.60 | $103.69 | $104.44 | $65.74 | 310,073 |
| 2017-08-11 | $103.32 | $104.71 | $103.32 | $103.50 | $65.15 | 296,249 |
| 2017-08-10 | $104.70 | $105.30 | $104.18 | $104.26 | $65.63 | 341,143 |
| 2017-08-09 | $104.24 | $105.33 | $104.01 | $105.28 | $66.27 | 450,515 |
| 2017-08-08 | $104.78 | $105.40 | $104.32 | $104.67 | $65.89 | 395,487 |
| 2017-08-07 | $104.81 | $105.13 | $104.50 | $104.87 | $66.01 | 453,471 |
| 2017-08-04 | $105.00 | $105.00 | $104.12 | $104.65 | $65.87 | 236,111 |
| 2017-08-03 | $105.10 | $105.31 | $103.84 | $104.52 | $65.79 | 393,428 |
| 2017-08-02 | $103.38 | $105.58 | $103.04 | $104.89 | $66.02 | 390,351 |
| 2017-08-01 | $101.80 | $101.96 | $101.21 | $101.92 | $64.15 | 305,661 |
| 2017-07-31 | $101.28 | $101.72 | $100.81 | $101.40 | $63.83 | 287,906 |
| 2017-07-28 | $99.58 | $101.27 | $99.58 | $101.10 | $63.64 | 246,402 |
| 2017-07-27 | $100.69 | $100.69 | $99.37 | $99.73 | $62.78 | 417,502 |
| 2017-07-26 | $102.51 | $102.72 | $100.47 | $100.73 | $63.40 | 317,935 |
| 2017-07-25 | $102.12 | $102.92 | $102.12 | $102.77 | $64.69 | 464,983 |
| 2017-07-24 | $100.73 | $101.77 | $100.73 | $101.66 | $63.99 | 207,111 |
| 2017-07-21 | $100.79 | $101.00 | $100.32 | $100.59 | $63.32 | 194,599 |
| 2017-07-20 | $100.67 | $101.35 | $100.38 | $100.94 | $63.54 | 593,942 |
| 2017-07-19 | $99.82 | $100.59 | $99.75 | $100.58 | $63.31 | 289,943 |
| 2017-07-18 | $99.90 | $100.13 | $99.07 | $99.56 | $62.67 | 595,153 |
| 2017-07-17 | $99.53 | $100.48 | $98.99 | $100.32 | $63.15 | 217,430 |
| 2017-07-14 | $99.51 | $100.06 | $99.29 | $99.70 | $62.76 | 220,926 |
| 2017-07-13 | $99.28 | $99.98 | $98.99 | $99.89 | $62.88 | 221,265 |
| 2017-07-12 | $99.29 | $99.95 | $99.04 | $99.20 | $62.44 | 319,625 |
| 2017-07-11 | $101.23 | $101.58 | $99.33 | $99.52 | $62.45 | 626,672 |
| 2017-07-10 | $101.43 | $101.90 | $101.07 | $101.37 | $63.61 | 242,236 |
| 2017-07-07 | $100.96 | $101.64 | $100.45 | $101.56 | $63.73 | 339,304 |
| 2017-07-06 | $101.55 | $101.86 | $100.53 | $100.74 | $63.21 | 399,042 |
| 2017-07-05 | $101.42 | $102.05 | $100.88 | $101.69 | $63.81 | 419,361 |
| 2017-07-03 | $99.82 | $102.76 | $99.39 | $101.45 | $63.66 | 467,866 |
| 2017-06-30 | $99.80 | $99.98 | $98.70 | $99.37 | $62.35 | 547,850 |
| 2017-06-29 | $100.09 | $100.24 | $98.94 | $99.51 | $62.44 | 290,211 |
| 2017-06-28 | $99.00 | $99.71 | $98.65 | $99.55 | $62.47 | 291,747 |
| 2017-06-27 | $98.85 | $99.65 | $98.50 | $98.56 | $61.84 | 506,595 |
| 2017-06-26 | $98.48 | $99.13 | $98.45 | $99.00 | $62.12 | 317,487 |
| 2017-06-23 | $99.05 | $99.35 | $98.20 | $98.39 | $61.74 | 496,882 |
| 2017-06-22 | $100.10 | $100.46 | $98.96 | $99.05 | $62.15 | 286,209 |
| 2017-06-21 | $101.38 | $101.67 | $100.21 | $100.31 | $62.94 | 307,948 |
| 2017-06-20 | $101.92 | $102.18 | $101.38 | $101.41 | $63.63 | 217,534 |
| 2017-06-19 | $102.88 | $103.19 | $101.45 | $102.07 | $64.05 | 555,463 |
| 2017-06-16 | $101.50 | $102.50 | $101.49 | $102.43 | $64.27 | 602,781 |
| 2017-06-15 | $100.63 | $101.91 | $100.12 | $101.90 | $63.94 | 364,905 |
| 2017-06-14 | $100.41 | $101.16 | $100.10 | $101.16 | $63.48 | 306,286 |
| 2017-06-13 | $100.00 | $100.58 | $99.85 | $100.45 | $63.03 | 295,745 |
| 2017-06-12 | $99.50 | $99.84 | $98.98 | $99.82 | $62.63 | 392,857 |
| 2017-06-09 | $98.39 | $99.60 | $98.32 | $99.48 | $62.42 | 356,518 |
| 2017-06-08 | $97.68 | $98.72 | $97.40 | $98.27 | $61.66 | 334,672 |
| 2017-06-07 | $98.10 | $98.43 | $97.59 | $97.72 | $61.32 | 638,053 |
| 2017-06-06 | $98.42 | $98.81 | $97.81 | $98.10 | $61.56 | 545,271 |
| 2017-06-05 | $99.68 | $100.28 | $98.63 | $98.65 | $61.90 | 403,918 |
| 2017-06-02 | $100.14 | $100.49 | $99.63 | $99.90 | $62.69 | 533,578 |
| 2017-06-01 | $100.19 | $100.30 | $98.99 | $100.30 | $62.94 | 622,801 |
| 2017-05-31 | $99.05 | $100.21 | $98.56 | $99.85 | $62.65 | 3,289,254 |
| 2017-05-30 | $98.84 | $99.06 | $97.82 | $99.02 | $62.13 | 645,317 |
| 2017-05-26 | $98.82 | $99.10 | $98.21 | $98.84 | $62.02 | 690,779 |
| 2017-05-25 | $98.78 | $99.03 | $98.22 | $98.78 | $61.98 | 438,464 |
| 2017-05-24 | $98.86 | $99.05 | $98.41 | $98.63 | $61.89 | 325,914 |
| 2017-05-23 | $97.89 | $98.78 | $97.85 | $98.45 | $61.78 | 592,176 |
| 2017-05-22 | $97.59 | $98.54 | $97.49 | $98.34 | $61.71 | 674,944 |
| 2017-05-19 | $97.00 | $97.65 | $96.57 | $97.34 | $61.08 | 418,531 |
| 2017-05-18 | $96.21 | $97.68 | $96.05 | $97.00 | $60.87 | 425,064 |
| 2017-05-17 | $95.79 | $96.53 | $95.44 | $96.21 | $60.37 | 342,566 |
| 2017-05-16 | $97.94 | $97.94 | $96.73 | $96.84 | $60.76 | 446,584 |
| 2017-05-15 | $97.03 | $97.67 | $97.03 | $97.62 | $61.25 | 246,094 |
| 2017-05-12 | $97.51 | $97.64 | $96.78 | $97.03 | $60.88 | 358,418 |
| 2017-05-11 | $96.32 | $97.67 | $96.18 | $97.51 | $61.19 | 561,927 |
| 2017-05-10 | $98.06 | $98.36 | $97.44 | $98.22 | $60.70 | 441,607 |
| 2017-05-09 | $98.84 | $99.00 | $97.52 | $97.66 | $60.35 | 361,266 |
| 2017-05-08 | $99.99 | $99.99 | $98.29 | $98.55 | $60.90 | 505,251 |
| 2017-05-05 | $100.35 | $100.58 | $98.96 | $99.49 | $61.48 | 627,006 |
| 2017-05-04 | $97.38 | $100.47 | $97.38 | $100.40 | $62.04 | 551,052 |
| 2017-05-03 | $96.75 | $97.19 | $96.39 | $96.64 | $59.72 | 388,630 |
| 2017-05-02 | $97.97 | $98.37 | $96.75 | $96.83 | $59.84 | 339,493 |
| 2017-05-01 | $97.37 | $98.24 | $97.06 | $97.95 | $60.53 | 281,847 |
| 2017-04-28 | $98.49 | $98.54 | $97.29 | $97.31 | $60.13 | 303,106 |
| 2017-04-27 | $98.33 | $98.82 | $98.18 | $98.38 | $60.80 | 311,893 |
| 2017-04-26 | $98.41 | $99.33 | $98.09 | $98.35 | $60.78 | 395,822 |
| 2017-04-25 | $97.80 | $98.49 | $97.55 | $98.17 | $60.67 | 266,339 |
| 2017-04-24 | $96.70 | $97.49 | $96.55 | $97.23 | $60.09 | 328,602 |
| 2017-04-21 | $95.15 | $96.07 | $95.15 | $95.79 | $59.20 | 293,705 |
| 2017-04-20 | $95.11 | $96.20 | $93.89 | $95.81 | $59.21 | 375,553 |
| 2017-04-19 | $94.70 | $95.36 | $94.51 | $95.05 | $58.74 | 423,671 |
| 2017-04-18 | $94.49 | $94.65 | $93.77 | $94.40 | $58.34 | 304,483 |
| 2017-04-17 | $93.25 | $94.83 | $93.25 | $94.69 | $58.52 | 175,559 |
| 2017-04-13 | $94.21 | $94.48 | $93.27 | $93.29 | $57.65 | 294,365 |
| 2017-04-12 | $95.00 | $95.00 | $93.69 | $94.32 | $58.29 | 291,960 |
| 2017-04-11 | $94.41 | $94.96 | $93.74 | $94.94 | $58.67 | 335,236 |
| 2017-04-10 | $94.15 | $94.91 | $94.14 | $94.77 | $58.37 | 204,370 |
| 2017-04-07 | $94.29 | $94.64 | $93.84 | $94.27 | $58.07 | 242,932 |
| 2017-04-06 | $94.07 | $94.97 | $93.77 | $94.72 | $58.34 | 219,799 |
| 2017-04-05 | $95.46 | $96.00 | $93.98 | $94.25 | $58.05 | 389,933 |
| 2017-04-04 | $94.31 | $95.48 | $94.31 | $95.36 | $58.74 | 412,009 |
| 2017-04-03 | $95.05 | $95.63 | $94.20 | $94.49 | $58.20 | 281,753 |
| 2017-03-31 | $95.47 | $95.99 | $94.98 | $95.42 | $58.77 | 322,709 |
| 2017-03-30 | $94.19 | $95.42 | $94.19 | $95.42 | $58.77 | 287,127 |
| 2017-03-29 | $94.33 | $94.48 | $93.83 | $94.18 | $58.01 | 199,215 |
| 2017-03-28 | $93.37 | $94.87 | $93.12 | $94.53 | $58.23 | 242,908 |
| 2017-03-27 | $92.95 | $93.77 | $92.45 | $93.52 | $57.60 | 222,840 |
| 2017-03-24 | $93.95 | $94.32 | $93.10 | $93.39 | $57.52 | 244,525 |
| 2017-03-23 | $93.91 | $94.99 | $93.45 | $94.45 | $58.18 | 153,288 |
| 2017-03-22 | $94.00 | $94.18 | $93.25 | $93.99 | $57.89 | 197,434 |
| 2017-03-21 | $96.01 | $96.01 | $94.04 | $94.25 | $58.05 | 296,309 |
| 2017-03-20 | $95.86 | $95.89 | $95.27 | $95.58 | $58.87 | 253,208 |
| 2017-03-17 | $96.20 | $96.35 | $95.59 | $95.98 | $59.12 | 847,922 |
| 2017-03-16 | $96.49 | $97.00 | $95.74 | $96.19 | $59.25 | 330,953 |
| 2017-03-15 | $96.73 | $96.89 | $95.84 | $96.24 | $59.28 | 373,057 |
| 2017-03-14 | $95.89 | $96.60 | $95.66 | $96.40 | $59.38 | 301,936 |
| 2017-03-13 | $95.82 | $96.26 | $95.72 | $96.01 | $59.14 | 59,828 |
| 2017-03-10 | $96.00 | $96.18 | $95.59 | $96.10 | $59.19 | 2,665 |
| 2017-03-09 | $95.44 | $95.89 | $95.21 | $95.70 | $58.95 | 218,386 |
| 2017-03-08 | $94.95 | $95.63 | $94.75 | $95.21 | $58.64 | 289,473 |
| 2017-03-07 | $94.71 | $95.02 | $94.46 | $94.69 | $58.32 | 236,881 |
| 2017-03-06 | $94.69 | $95.14 | $94.34 | $94.80 | $58.39 | 160,343 |
| 2017-03-03 | $94.29 | $95.52 | $94.19 | $95.17 | $58.62 | 413,675 |
| 2017-03-02 | $95.05 | $95.68 | $94.32 | $94.47 | $58.19 | 236,578 |
| 2017-03-01 | $94.50 | $95.90 | $94.50 | $95.75 | $58.98 | 355,809 |
| 2017-02-28 | $93.99 | $94.55 | $93.73 | $94.06 | $57.94 | 412,389 |
| 2017-02-27 | $94.00 | $94.47 | $94.00 | $94.46 | $58.18 | 212,734 |
| 2017-02-24 | $94.45 | $94.50 | $93.86 | $94.23 | $58.04 | 182,519 |
| 2017-02-23 | $95.17 | $95.22 | $94.32 | $95.03 | $58.53 | 171,872 |
| 2017-02-22 | $94.04 | $94.93 | $93.94 | $94.87 | $58.43 | 242,866 |
| 2017-02-21 | $93.80 | $94.43 | $93.53 | $94.42 | $58.16 | 232,027 |
| 2017-02-17 | $93.45 | $93.45 | $92.56 | $93.42 | $57.54 | 156,963 |
| 2017-02-16 | $92.74 | $93.64 | $92.69 | $93.52 | $57.60 | 224,780 |
| 2017-02-15 | $92.39 | $92.66 | $91.81 | $92.65 | $57.07 | 181,597 |
| 2017-02-14 | $91.53 | $92.59 | $91.53 | $92.50 | $56.97 | 130,550 |
| 2017-02-13 | $91.48 | $92.23 | $91.27 | $91.92 | $56.62 | 182,281 |
| 2017-02-10 | $91.65 | $91.89 | $91.06 | $91.55 | $56.39 | 169,667 |
| 2017-02-09 | $90.45 | $91.19 | $90.35 | $91.19 | $56.17 | 244,341 |
| 2017-02-08 | $90.90 | $91.55 | $90.21 | $90.29 | $55.61 | 217,249 |
| 2017-02-07 | $91.29 | $91.68 | $90.64 | $91.11 | $56.12 | 237,657 |
| 2017-02-06 | $90.74 | $91.27 | $90.21 | $90.98 | $56.04 | 297,307 |
| 2017-02-03 | $91.49 | $92.38 | $90.61 | $90.81 | $55.93 | 483,367 |
| 2017-02-02 | $89.35 | $91.07 | $88.01 | $90.96 | $56.03 | 515,830 |
| 2017-02-01 | $86.25 | $87.25 | $86.01 | $86.54 | $53.30 | 232,181 |
| 2017-01-31 | $86.47 | $86.82 | $85.69 | $86.17 | $53.08 | 274,044 |
| 2017-01-30 | $86.51 | $86.61 | $85.94 | $86.43 | $53.24 | 173,133 |
| 2017-01-27 | $87.74 | $88.01 | $86.92 | $87.02 | $53.60 | 176,755 |
| 2017-01-26 | $88.01 | $88.01 | $87.47 | $87.72 | $54.03 | 145,690 |
| 2017-01-25 | $87.25 | $87.93 | $87.25 | $87.74 | $54.04 | 153,614 |
| 2017-01-24 | $86.26 | $87.14 | $86.20 | $86.84 | $53.49 | 244,703 |
| 2017-01-23 | $86.26 | $86.52 | $85.84 | $85.86 | $52.88 | 145,260 |
| 2017-01-20 | $86.52 | $86.95 | $86.13 | $86.28 | $53.14 | 167,847 |
| 2017-01-19 | $87.00 | $87.24 | $85.57 | $86.32 | $53.17 | 230,502 |
| 2017-01-18 | $86.69 | $87.38 | $86.45 | $86.74 | $53.43 | 180,013 |
| 2017-01-17 | $86.57 | $87.01 | $86.19 | $86.31 | $53.16 | 240,516 |
| 2017-01-13 | $87.16 | $88.00 | $87.12 | $87.39 | $53.83 | 114,349 |
| 2017-01-12 | $87.62 | $87.62 | $86.26 | $86.99 | $53.58 | 160,047 |
| 2017-01-11 | $86.89 | $87.73 | $86.64 | $87.73 | $54.04 | 297,913 |
| 2017-01-10 | $87.03 | $87.89 | $86.83 | $87.13 | $53.48 | 185,725 |
| 2017-01-09 | $87.92 | $87.92 | $86.75 | $86.75 | $53.24 | 157,841 |
| 2017-01-06 | $87.80 | $88.13 | $87.64 | $87.84 | $53.91 | 152,697 |
| 2017-01-05 | $88.75 | $88.92 | $87.49 | $87.84 | $53.91 | 212,357 |
| 2017-01-04 | $88.16 | $89.22 | $88.16 | $88.78 | $54.49 | 339,696 |
| 2017-01-03 | $88.54 | $88.77 | $87.49 | $87.86 | $53.92 | 210,087 |
| 2016-12-30 | $88.28 | $88.54 | $87.68 | $88.12 | $54.08 | 201,456 |
| 2016-12-29 | $87.38 | $88.09 | $87.38 | $88.05 | $54.04 | 156,154 |
| 2016-12-28 | $88.00 | $88.07 | $87.58 | $87.68 | $53.81 | 178,176 |
| 2016-12-27 | $87.62 | $88.04 | $87.53 | $87.72 | $53.84 | 119,341 |
| 2016-12-23 | $87.28 | $87.77 | $87.28 | $87.63 | $53.78 | 89,413 |
| 2016-12-22 | $87.27 | $87.54 | $86.86 | $87.54 | $53.73 | 136,331 |
| 2016-12-21 | $87.62 | $87.69 | $87.20 | $87.36 | $53.62 | 189,438 |
| 2016-12-20 | $87.34 | $87.58 | $87.08 | $87.58 | $53.75 | 227,630 |
| 2016-12-19 | $86.70 | $87.50 | $86.38 | $87.09 | $53.45 | 218,678 |
| 2016-12-16 | $86.07 | $86.73 | $85.82 | $86.45 | $53.06 | 1,047,128 |
| 2016-12-15 | $85.50 | $86.03 | $85.35 | $85.64 | $52.56 | 171,954 |
| 2016-12-14 | $86.01 | $86.50 | $85.26 | $85.55 | $52.51 | 240,406 |
| 2016-12-13 | $86.28 | $86.44 | $85.58 | $85.98 | $52.77 | 172,763 |
| 2016-12-12 | $86.29 | $86.47 | $85.72 | $86.03 | $52.80 | 224,483 |
| 2016-12-09 | $85.49 | $86.01 | $85.07 | $86.01 | $52.79 | 210,679 |
| 2016-12-08 | $84.96 | $85.44 | $84.04 | $85.37 | $52.40 | 414,412 |
| 2016-12-07 | $84.61 | $84.88 | $84.06 | $84.76 | $52.02 | 326,678 |
| 2016-12-06 | $83.17 | $84.08 | $82.92 | $84.05 | $51.59 | 264,156 |
| 2016-12-05 | $82.77 | $83.00 | $82.56 | $82.99 | $50.94 | 196,382 |
| 2016-12-02 | $82.07 | $82.79 | $82.07 | $82.26 | $50.49 | 303,003 |
| 2016-12-01 | $82.54 | $82.97 | $82.32 | $82.87 | $50.86 | 246,254 |
| 2016-11-30 | $82.81 | $82.93 | $82.20 | $82.23 | $50.47 | 219,778 |
| 2016-11-29 | $82.05 | $82.56 | $81.80 | $82.44 | $50.60 | 263,989 |
| 2016-11-28 | $82.20 | $82.37 | $81.94 | $82.00 | $50.33 | 277,947 |
| 2016-11-25 | $82.00 | $82.35 | $81.90 | $82.29 | $50.51 | 97,657 |
| 2016-11-23 | $81.53 | $81.78 | $81.33 | $81.76 | $50.18 | 143,744 |
| 2016-11-22 | $81.06 | $81.50 | $80.73 | $81.36 | $49.94 | 269,477 |
| 2016-11-21 | $80.49 | $80.62 | $79.95 | $80.62 | $49.48 | 259,507 |
| 2016-11-18 | $81.46 | $81.46 | $80.83 | $81.18 | $49.21 | 252,665 |
| 2016-11-17 | $80.12 | $81.40 | $80.04 | $81.10 | $49.17 | 298,488 |
| 2016-11-16 | $80.20 | $80.54 | $79.99 | $80.14 | $48.58 | 374,862 |
| 2016-11-15 | $80.65 | $80.65 | $79.55 | $80.64 | $48.89 | 360,022 |
| 2016-11-14 | $80.41 | $81.12 | $80.18 | $80.56 | $48.84 | 291,869 |
| 2016-11-11 | $78.56 | $80.30 | $78.31 | $80.24 | $48.64 | 579,505 |
| 2016-11-10 | $77.78 | $78.52 | $77.32 | $78.50 | $47.59 | 495,425 |
| 2016-11-09 | $76.41 | $77.54 | $75.88 | $77.15 | $46.77 | 457,174 |
| 2016-11-08 | $75.39 | $76.71 | $75.39 | $76.36 | $46.29 | 457,368 |
| 2016-11-07 | $75.26 | $76.21 | $75.05 | $75.61 | $45.84 | 757,690 |
| 2016-11-04 | $74.56 | $74.92 | $74.27 | $74.27 | $45.03 | 442,984 |
| 2016-11-03 | $75.88 | $76.23 | $74.30 | $74.48 | $45.15 | 647,090 |
| 2016-11-02 | $73.95 | $76.33 | $73.38 | $76.02 | $46.09 | 801,242 |
| 2016-11-01 | $74.48 | $74.70 | $73.47 | $73.93 | $44.82 | 381,297 |
| 2016-10-31 | $74.76 | $74.93 | $74.38 | $74.50 | $45.16 | 469,437 |
| 2016-10-28 | $74.70 | $75.41 | $74.13 | $74.40 | $45.10 | 210,870 |
| 2016-10-27 | $75.16 | $75.27 | $74.52 | $74.82 | $45.36 | 228,008 |
| 2016-10-26 | $74.58 | $75.56 | $74.58 | $75.12 | $45.54 | 295,583 |
| 2016-10-25 | $74.68 | $74.85 | $74.09 | $74.83 | $45.36 | 294,173 |
| 2016-10-24 | $75.16 | $75.37 | $74.70 | $74.78 | $45.33 | 189,361 |
| 2016-10-21 | $74.48 | $74.75 | $73.91 | $74.72 | $45.30 | 170,897 |
| 2016-10-20 | $75.57 | $75.64 | $74.53 | $74.59 | $45.22 | 203,800 |
| 2016-10-19 | $76.23 | $76.23 | $75.72 | $75.87 | $46.00 | 185,468 |
| 2016-10-18 | $76.88 | $76.94 | $75.75 | $75.97 | $46.06 | 166,965 |
| 2016-10-17 | $76.22 | $76.48 | $76.18 | $76.38 | $46.30 | 133,492 |
| 2016-10-14 | $76.15 | $76.54 | $75.88 | $76.25 | $46.23 | 152,841 |
| 2016-10-13 | $75.93 | $75.96 | $75.46 | $75.75 | $45.92 | 243,820 |
| 2016-10-12 | $75.73 | $76.47 | $75.61 | $76.40 | $46.32 | 156,246 |
| 2016-10-11 | $76.11 | $76.35 | $75.41 | $75.92 | $45.84 | 326,774 |
| 2016-10-10 | $76.47 | $76.93 | $76.27 | $76.36 | $46.10 | 127,047 |
| 2016-10-07 | $76.00 | $76.55 | $75.76 | $76.02 | $45.90 | 247,687 |
| 2016-10-06 | $76.21 | $76.62 | $75.44 | $75.87 | $45.81 | 164,497 |
| 2016-10-05 | $75.49 | $76.24 | $75.41 | $76.06 | $45.92 | 390,443 |
| 2016-10-04 | $74.29 | $75.17 | $74.07 | $75.08 | $45.33 | 194,202 |
| 2016-10-03 | $74.91 | $74.97 | $74.01 | $74.37 | $44.90 | 167,387 |
| 2016-09-30 | $74.78 | $75.21 | $74.69 | $75.00 | $45.28 | 289,197 |
| 2016-09-29 | $74.96 | $75.19 | $74.25 | $74.53 | $45.00 | 250,794 |
| 2016-09-28 | $74.39 | $75.13 | $73.93 | $75.10 | $45.34 | 195,124 |
| 2016-09-27 | $73.74 | $74.18 | $73.54 | $74.01 | $44.68 | 234,719 |
| 2016-09-26 | $74.23 | $74.44 | $73.65 | $73.70 | $44.50 | 279,316 |
| 2016-09-23 | $75.51 | $75.64 | $74.40 | $74.40 | $44.92 | 261,253 |
| 2016-09-22 | $75.75 | $76.03 | $75.50 | $75.96 | $45.86 | 299,642 |
| 2016-09-21 | $74.72 | $75.51 | $74.59 | $75.49 | $45.58 | 162,502 |
| 2016-09-20 | $75.18 | $75.24 | $74.39 | $74.39 | $44.91 | 251,292 |
| 2016-09-19 | $74.74 | $75.12 | $74.36 | $74.76 | $45.14 | 213,553 |
| 2016-09-16 | $74.26 | $74.78 | $73.76 | $74.48 | $44.97 | 614,752 |
| 2016-09-15 | $73.73 | $74.90 | $73.42 | $74.81 | $45.17 | 255,338 |
| 2016-09-14 | $74.60 | $74.62 | $73.71 | $73.81 | $44.56 | 180,292 |
| 2016-09-13 | $74.57 | $74.74 | $74.18 | $74.39 | $44.91 | 189,122 |
| 2016-09-12 | $73.92 | $75.24 | $73.70 | $75.12 | $45.36 | 227,708 |
| 2016-09-09 | $74.60 | $75.06 | $74.21 | $74.23 | $44.82 | 233,023 |
| 2016-09-08 | $75.06 | $75.40 | $75.01 | $75.13 | $45.36 | 150,295 |
| 2016-09-07 | $75.19 | $75.36 | $74.64 | $75.34 | $45.49 | 283,597 |
| 2016-09-06 | $75.00 | $75.22 | $74.48 | $75.17 | $45.39 | 232,798 |
| 2016-09-02 | $75.04 | $75.14 | $74.67 | $75.07 | $45.32 | 401,658 |
| 2016-09-01 | $75.06 | $75.42 | $74.39 | $74.85 | $45.19 | 275,170 |
| 2016-08-31 | $75.63 | $75.80 | $74.83 | $75.15 | $45.37 | 387,515 |
| 2016-08-30 | $75.07 | $75.67 | $74.89 | $75.63 | $45.66 | 510,379 |
| 2016-08-29 | $74.64 | $75.33 | $74.64 | $75.14 | $45.37 | 149,656 |
| 2016-08-26 | $74.53 | $75.06 | $74.09 | $74.38 | $44.91 | 199,026 |
| 2016-08-25 | $74.04 | $74.57 | $74.04 | $74.44 | $44.94 | 180,358 |
| 2016-08-24 | $74.05 | $74.24 | $73.87 | $74.15 | $44.77 | 132,203 |
| 2016-08-23 | $74.38 | $74.40 | $73.85 | $73.85 | $44.59 | 142,363 |
| 2016-08-22 | $73.91 | $74.22 | $73.84 | $74.22 | $44.81 | 103,603 |
| 2016-08-19 | $73.96 | $74.25 | $73.89 | $74.08 | $44.73 | 179,153 |
| 2016-08-18 | $73.81 | $74.35 | $73.65 | $74.34 | $44.88 | 148,113 |
| 2016-08-17 | $73.54 | $74.03 | $73.40 | $73.68 | $44.49 | 245,638 |
| 2016-08-16 | $73.82 | $74.41 | $73.59 | $73.61 | $44.44 | 259,980 |
| 2016-08-15 | $73.99 | $74.23 | $73.74 | $74.21 | $44.81 | 144,984 |
| 2016-08-12 | $74.00 | $74.00 | $73.64 | $73.92 | $44.63 | 194,444 |
| 2016-08-11 | $73.54 | $73.85 | $73.45 | $73.54 | $44.40 | 193,986 |
| 2016-08-10 | $73.47 | $73.71 | $73.39 | $73.57 | $44.42 | 189,226 |
| 2016-08-09 | $73.72 | $73.87 | $73.35 | $73.52 | $44.39 | 252,222 |
| 2016-08-08 | $73.17 | $73.86 | $73.17 | $73.55 | $44.41 | 191,436 |
| 2016-08-05 | $72.25 | $73.23 | $72.14 | $73.21 | $44.20 | 253,475 |
| 2016-08-04 | $71.71 | $72.08 | $71.30 | $71.99 | $43.47 | 453,568 |
| 2016-08-03 | $72.69 | $72.77 | $71.51 | $71.71 | $43.30 | 371,995 |
| 2016-08-02 | $72.84 | $72.96 | $72.59 | $72.78 | $43.94 | 199,218 |
| 2016-08-01 | $73.03 | $73.22 | $72.60 | $72.76 | $43.93 | 153,687 |
| 2016-07-29 | $73.39 | $73.49 | $72.92 | $73.10 | $44.14 | 187,636 |
| 2016-07-28 | $73.33 | $73.87 | $73.27 | $73.66 | $44.47 | 211,889 |
| 2016-07-27 | $73.50 | $73.81 | $73.23 | $73.64 | $44.46 | 151,896 |
| 2016-07-26 | $73.21 | $73.93 | $73.09 | $73.73 | $44.52 | 274,017 |
| 2016-07-25 | $72.76 | $73.08 | $72.62 | $73.03 | $44.09 | 176,280 |
| 2016-07-22 | $72.00 | $72.99 | $72.00 | $72.90 | $44.01 | 147,039 |
| 2016-07-21 | $72.01 | $72.21 | $71.77 | $71.90 | $43.41 | 143,674 |
| 2016-07-20 | $72.15 | $72.59 | $71.94 | $72.22 | $43.60 | 180,623 |
| 2016-07-19 | $71.55 | $72.00 | $71.14 | $72.00 | $43.47 | 213,425 |
| 2016-07-18 | $72.22 | $72.68 | $70.82 | $71.70 | $43.29 | 117,312 |
| 2016-07-15 | $72.59 | $72.66 | $72.20 | $72.31 | $43.66 | 113,210 |
| 2016-07-14 | $72.01 | $72.88 | $72.01 | $72.63 | $43.85 | 168,409 |
| 2016-07-13 | $72.80 | $72.80 | $72.24 | $72.31 | $43.66 | 189,039 |
| 2016-07-12 | $73.05 | $73.44 | $72.85 | $72.89 | $43.84 | 200,363 |
| 2016-07-11 | $73.43 | $73.43 | $72.89 | $72.96 | $43.88 | 145,074 |
| 2016-07-08 | $72.93 | $73.30 | $72.47 | $73.07 | $43.95 | 307,968 |
| 2016-07-07 | $72.41 | $72.78 | $71.78 | $72.04 | $43.33 | 152,677 |
| 2016-07-06 | $71.93 | $72.25 | $71.74 | $72.21 | $43.43 | 265,437 |
| 2016-07-05 | $72.63 | $72.73 | $72.06 | $72.13 | $43.38 | 173,030 |
| 2016-07-01 | $74.31 | $74.31 | $73.23 | $73.36 | $44.12 | 260,472 |
| 2016-06-30 | $72.29 | $73.95 | $71.78 | $73.93 | $44.46 | 405,010 |
| 2016-06-29 | $71.23 | $72.11 | $71.06 | $72.02 | $43.32 | 192,200 |
| 2016-06-28 | $69.95 | $70.75 | $69.50 | $70.74 | $42.55 | 203,041 |
| 2016-06-27 | $69.74 | $69.98 | $69.06 | $69.25 | $41.65 | 380,383 |
| 2016-06-24 | $71.21 | $72.62 | $70.28 | $70.98 | $42.69 | 294,433 |
| 2016-06-23 | $72.95 | $73.83 | $72.89 | $73.77 | $44.37 | 241,728 |
| 2016-06-22 | $72.21 | $72.74 | $72.18 | $72.30 | $43.48 | 214,306 |
| 2016-06-21 | $72.00 | $72.28 | $71.59 | $72.01 | $43.31 | 190,492 |
| 2016-06-20 | $71.78 | $72.29 | $71.49 | $71.70 | $43.12 | 270,282 |
| 2016-06-17 | $71.28 | $71.67 | $70.62 | $70.96 | $42.68 | 368,288 |
| 2016-06-16 | $70.72 | $71.36 | $70.60 | $71.26 | $42.86 | 122,805 |
| 2016-06-15 | $71.74 | $71.74 | $71.07 | $71.19 | $42.82 | 211,908 |
| 2016-06-14 | $71.51 | $71.88 | $71.15 | $71.68 | $43.11 | 204,517 |
| 2016-06-13 | $72.24 | $72.49 | $71.45 | $71.46 | $42.98 | 216,964 |
| 2016-06-10 | $72.22 | $72.60 | $71.84 | $72.24 | $43.45 | 189,129 |
| 2016-06-09 | $72.51 | $72.96 | $71.96 | $72.67 | $43.71 | 174,377 |
| 2016-06-08 | $72.37 | $73.17 | $72.37 | $72.78 | $43.77 | 156,361 |
| 2016-06-07 | $72.76 | $72.97 | $72.48 | $72.49 | $43.60 | 231,112 |
| 2016-06-06 | $72.56 | $73.13 | $72.51 | $72.54 | $43.63 | 190,404 |
| 2016-06-03 | $72.90 | $72.92 | $72.19 | $72.69 | $43.72 | 161,547 |
| 2016-06-02 | $73.13 | $73.34 | $72.82 | $73.11 | $43.97 | 137,428 |
| 2016-06-01 | $73.20 | $73.43 | $72.82 | $73.23 | $44.04 | 236,320 |
| 2016-05-31 | $73.14 | $73.79 | $72.91 | $73.28 | $44.07 | 330,582 |
| 2016-05-27 | $72.45 | $73.32 | $72.13 | $73.25 | $44.06 | 320,427 |
| 2016-05-26 | $72.36 | $72.62 | $72.06 | $72.39 | $43.54 | 309,554 |
| 2016-05-25 | $72.55 | $72.85 | $72.32 | $72.34 | $43.51 | 174,176 |
| 2016-05-24 | $72.02 | $72.94 | $72.02 | $72.56 | $43.64 | 231,868 |
| 2016-05-23 | $71.85 | $72.18 | $71.58 | $71.85 | $43.21 | 170,257 |
| 2016-05-20 | $71.57 | $72.42 | $71.57 | $71.95 | $43.27 | 230,571 |
| 2016-05-19 | $71.29 | $71.66 | $70.86 | $71.35 | $42.91 | 159,919 |
| 2016-05-18 | $70.40 | $71.88 | $70.39 | $71.67 | $43.11 | 302,499 |
| 2016-05-17 | $71.22 | $71.50 | $70.12 | $70.56 | $42.44 | 201,334 |
| 2016-05-16 | $71.16 | $71.50 | $70.98 | $71.16 | $42.80 | 151,056 |
| 2016-05-13 | $71.59 | $71.89 | $71.01 | $71.17 | $42.80 | 151,309 |
| 2016-05-12 | $71.13 | $71.71 | $71.07 | $71.71 | $43.13 | 215,105 |
| 2016-05-11 | $71.44 | $72.00 | $71.01 | $71.02 | $42.71 | 179,796 |
| 2016-05-10 | $71.50 | $71.89 | $71.03 | $71.79 | $43.18 | 222,502 |
| 2016-05-09 | $70.46 | $71.39 | $70.28 | $71.17 | $42.80 | 194,754 |
| 2016-05-06 | $70.16 | $70.95 | $70.08 | $70.82 | $42.59 | 306,907 |
| 2016-05-05 | $69.86 | $70.37 | $69.80 | $70.23 | $42.24 | 280,701 |
| 2016-05-04 | $69.73 | $70.14 | $69.26 | $69.59 | $41.85 | 273,471 |
| 2016-05-03 | $69.13 | $70.34 | $68.99 | $70.20 | $42.22 | 307,631 |
| 2016-05-02 | $69.27 | $69.83 | $68.90 | $69.80 | $41.98 | 387,382 |
| 2016-04-29 | $68.60 | $69.17 | $68.25 | $69.11 | $41.57 | 324,052 |
| 2016-04-28 | $69.00 | $69.25 | $68.67 | $68.88 | $41.43 | 326,545 |
| 2016-04-27 | $69.55 | $69.97 | $69.37 | $69.43 | $41.76 | 204,604 |
| 2016-04-26 | $69.50 | $70.08 | $69.38 | $69.57 | $41.84 | 288,358 |
| 2016-04-25 | $68.94 | $69.41 | $68.79 | $69.16 | $41.60 | 289,422 |
| 2016-04-22 | $68.97 | $69.51 | $68.84 | $69.41 | $41.75 | 243,867 |
| 2016-04-21 | $69.71 | $70.12 | $68.65 | $68.74 | $41.34 | 217,836 |
| 2016-04-20 | $69.68 | $70.23 | $69.39 | $70.04 | $42.12 | 202,390 |
| 2016-04-19 | $69.79 | $70.16 | $69.37 | $69.67 | $41.90 | 173,949 |
| 2016-04-18 | $69.07 | $69.51 | $69.07 | $69.51 | $41.81 | 198,290 |
| 2016-04-15 | $68.82 | $69.26 | $68.67 | $69.23 | $41.64 | 348,672 |
| 2016-04-14 | $68.89 | $69.24 | $68.75 | $68.88 | $41.43 | 334,284 |
| 2016-04-13 | $68.27 | $68.91 | $68.10 | $68.91 | $41.45 | 392,153 |
| 2016-04-12 | $67.42 | $67.90 | $67.12 | $67.86 | $40.65 | 482,688 |
| 2016-04-11 | $67.37 | $68.09 | $67.06 | $67.30 | $40.31 | 411,148 |
| 2016-04-08 | $67.57 | $67.90 | $66.78 | $67.29 | $40.31 | 587,603 |
| 2016-04-07 | $67.25 | $67.72 | $67.07 | $67.22 | $40.27 | 476,469 |
| 2016-04-06 | $69.13 | $69.89 | $67.43 | $67.73 | $40.57 | 933,103 |
| 2016-04-05 | $70.01 | $70.49 | $69.37 | $69.45 | $41.60 | 258,978 |
| 2016-04-04 | $71.57 | $71.57 | $70.39 | $70.46 | $42.21 | 293,292 |
| 2016-04-01 | $69.90 | $71.57 | $69.90 | $71.48 | $42.82 | 297,925 |
| 2016-03-31 | $71.18 | $71.32 | $70.25 | $70.37 | $42.15 | 279,779 |
| 2016-03-30 | $71.30 | $71.66 | $70.97 | $71.12 | $42.60 | 207,711 |
| 2016-03-29 | $70.60 | $71.23 | $70.10 | $70.87 | $42.45 | 307,348 |
| 2016-03-28 | $70.36 | $71.03 | $70.36 | $70.59 | $42.28 | 259,424 |
| 2016-03-24 | $70.40 | $70.52 | $69.88 | $70.21 | $42.06 | 193,977 |
| 2016-03-23 | $70.76 | $71.41 | $70.62 | $70.98 | $42.52 | 181,341 |
| 2016-03-22 | $70.15 | $71.42 | $70.02 | $70.77 | $42.39 | 315,399 |
| 2016-03-21 | $70.49 | $70.88 | $70.07 | $70.68 | $42.34 | 291,899 |
| 2016-03-18 | $71.17 | $71.50 | $70.59 | $70.61 | $42.30 | 1,113,234 |
| 2016-03-17 | $71.01 | $71.37 | $70.73 | $71.24 | $42.67 | 380,773 |
| 2016-03-16 | $70.23 | $71.27 | $70.23 | $70.92 | $42.48 | 218,808 |
| 2016-03-15 | $69.98 | $70.81 | $69.71 | $70.59 | $42.28 | 258,405 |
| 2016-03-14 | $69.94 | $70.62 | $69.79 | $70.43 | $42.19 | 321,297 |
| 2016-03-11 | $69.43 | $70.30 | $69.11 | $70.15 | $42.02 | 234,867 |
| 2016-03-10 | $68.93 | $69.39 | $68.14 | $68.93 | $41.29 | 391,026 |
| 2016-03-09 | $68.89 | $69.15 | $68.52 | $68.67 | $41.13 | 354,401 |
| 2016-03-08 | $68.13 | $68.88 | $68.00 | $68.71 | $41.16 | 233,015 |
| 2016-03-07 | $68.30 | $69.00 | $68.28 | $68.63 | $41.11 | 284,470 |
| 2016-03-04 | $68.79 | $68.96 | $68.04 | $68.90 | $41.27 | 243,796 |
| 2016-03-03 | $67.92 | $68.86 | $67.62 | $68.79 | $41.21 | 253,719 |
| 2016-03-02 | $68.55 | $68.60 | $67.56 | $68.13 | $40.81 | 244,571 |
| 2016-03-01 | $67.52 | $68.58 | $67.11 | $68.51 | $41.04 | 209,476 |
| 2016-02-29 | $67.53 | $67.72 | $67.01 | $67.08 | $40.18 | 263,798 |
| 2016-02-26 | $67.72 | $67.97 | $67.19 | $67.45 | $40.40 | 195,448 |
| 2016-02-25 | $66.71 | $67.40 | $66.71 | $67.37 | $40.36 | 261,178 |
| 2016-02-24 | $66.31 | $66.68 | $65.92 | $66.52 | $39.85 | 271,800 |
| 2016-02-23 | $66.98 | $67.33 | $66.60 | $66.79 | $40.01 | 179,426 |
| 2016-02-22 | $67.61 | $67.91 | $67.08 | $67.16 | $40.23 | 262,682 |
| 2016-02-19 | $66.71 | $67.22 | $66.47 | $67.14 | $40.22 | 209,473 |
| 2016-02-18 | $66.64 | $67.06 | $66.18 | $66.96 | $40.11 | 236,976 |
| 2016-02-17 | $67.63 | $67.83 | $66.43 | $66.56 | $39.87 | 569,279 |
| 2016-02-16 | $67.58 | $67.74 | $66.74 | $67.15 | $40.22 | 263,555 |
| 2016-02-12 | $65.77 | $67.13 | $65.38 | $66.98 | $40.12 | 195,277 |
| 2016-02-11 | $65.11 | $65.68 | $64.87 | $65.14 | $39.02 | 317,302 |
| 2016-02-10 | $67.06 | $67.32 | $66.15 | $66.16 | $39.63 | 206,994 |
| 2016-02-09 | $65.38 | $66.85 | $65.38 | $66.49 | $39.83 | 346,043 |
| 2016-02-08 | $66.08 | $66.33 | $65.22 | $66.10 | $39.59 | 384,485 |
| 2016-02-05 | $67.30 | $67.88 | $66.47 | $66.63 | $39.91 | 419,102 |
| 2016-02-04 | $68.69 | $69.15 | $66.95 | $67.35 | $40.34 | 644,243 |
| 2016-02-03 | $69.60 | $70.09 | $67.67 | $69.10 | $41.39 | 449,183 |
| 2016-02-02 | $69.85 | $70.11 | $69.45 | $69.61 | $41.70 | 322,099 |
| 2016-02-01 | $70.36 | $70.96 | $70.05 | $70.58 | $42.28 | 242,799 |
| 2016-01-29 | $68.98 | $70.98 | $68.90 | $70.98 | $42.52 | 523,974 |
| 2016-01-28 | $68.55 | $68.97 | $68.12 | $68.72 | $41.16 | 234,389 |
| 2016-01-27 | $68.05 | $69.33 | $67.73 | $67.92 | $40.68 | 438,696 |
| 2016-01-26 | $67.36 | $68.58 | $67.36 | $68.29 | $40.91 | 352,652 |
| 2016-01-25 | $67.94 | $68.23 | $67.13 | $67.14 | $40.22 | 345,176 |
| 2016-01-22 | $67.30 | $68.27 | $66.95 | $68.27 | $40.89 | 309,495 |
| 2016-01-21 | $66.51 | $67.32 | $66.37 | $66.63 | $39.91 | 366,102 |
| 2016-01-20 | $66.31 | $66.78 | $65.13 | $66.43 | $39.79 | 508,549 |
| 2016-01-19 | $67.65 | $67.93 | $66.70 | $67.13 | $40.21 | 375,619 |
| 2016-01-15 | $66.49 | $67.28 | $66.42 | $67.04 | $40.16 | 423,934 |
| 2016-01-14 | $66.90 | $68.38 | $66.90 | $67.93 | $40.69 | 400,021 |
| 2016-01-13 | $68.39 | $69.34 | $66.73 | $66.78 | $40.00 | 424,672 |
| 2016-01-12 | $68.35 | $68.67 | $67.68 | $68.27 | $40.72 | 399,161 |
| 2016-01-11 | $67.83 | $68.17 | $67.51 | $67.95 | $40.53 | 690,579 |
| 2016-01-08 | $68.80 | $69.00 | $67.52 | $67.57 | $40.31 | 510,266 |
| 2016-01-07 | $68.86 | $69.84 | $68.46 | $68.48 | $40.85 | 450,506 |
| 2016-01-06 | $70.00 | $70.60 | $69.79 | $70.21 | $41.88 | 297,694 |
| 2016-01-05 | $70.54 | $71.43 | $70.29 | $70.87 | $42.27 | 279,527 |
| 2016-01-04 | $71.14 | $71.18 | $69.97 | $70.58 | $42.10 | 350,367 |
| 2015-12-31 | $72.84 | $73.03 | $72.07 | $72.08 | $43.00 | 449,589 |
| 2015-12-30 | $73.20 | $73.54 | $72.98 | $73.09 | $43.60 | 177,537 |
| 2015-12-29 | $72.89 | $73.50 | $72.84 | $73.27 | $43.71 | 171,317 |
| 2015-12-28 | $72.13 | $72.83 | $71.90 | $72.60 | $43.31 | 244,882 |
| 2015-12-24 | $71.90 | $72.67 | $71.67 | $72.32 | $43.14 | 154,600 |
| 2015-12-23 | $71.55 | $71.70 | $71.30 | $71.60 | $42.71 | 144,026 |
| 2015-12-22 | $70.86 | $71.59 | $70.68 | $71.39 | $42.58 | 192,120 |
| 2015-12-21 | $70.37 | $70.98 | $69.85 | $70.71 | $42.18 | 354,444 |
| 2015-12-18 | $70.83 | $70.88 | $69.75 | $70.02 | $41.77 | 831,799 |
| 2015-12-17 | $71.63 | $71.88 | $70.92 | $70.92 | $42.30 | 255,845 |
| 2015-12-16 | $71.45 | $71.77 | $70.68 | $71.59 | $42.70 | 348,838 |
| 2015-12-15 | $71.51 | $71.84 | $70.94 | $71.26 | $42.51 | 425,890 |
| 2015-12-14 | $71.25 | $71.90 | $70.61 | $70.99 | $42.35 | 279,440 |
| 2015-12-11 | $71.54 | $72.06 | $71.09 | $71.21 | $42.48 | 348,469 |
| 2015-12-10 | $73.36 | $73.51 | $72.57 | $73.11 | $43.01 | 322,856 |
| 2015-12-09 | $74.01 | $74.72 | $73.00 | $73.36 | $43.15 | 582,689 |
| 2015-12-08 | $74.35 | $74.80 | $74.07 | $74.33 | $43.72 | 273,992 |
| 2015-12-07 | $75.25 | $75.68 | $74.34 | $74.78 | $43.99 | 380,395 |
| 2015-12-04 | $73.84 | $75.17 | $73.56 | $75.17 | $44.22 | 297,369 |
| 2015-12-03 | $74.95 | $74.95 | $73.32 | $73.57 | $43.28 | 358,427 |
| 2015-12-02 | $74.35 | $74.87 | $74.23 | $74.28 | $43.69 | 353,276 |
| 2015-12-01 | $74.33 | $74.90 | $74.26 | $74.53 | $43.84 | 290,044 |
| 2015-11-30 | $74.25 | $74.42 | $73.76 | $74.00 | $43.53 | 359,867 |
| 2015-11-27 | $73.70 | $74.14 | $73.49 | $74.07 | $43.57 | 70,875 |
| 2015-11-25 | $73.83 | $73.88 | $73.55 | $73.81 | $43.42 | 208,613 |
| 2015-11-24 | $73.30 | $74.06 | $72.90 | $73.80 | $43.41 | 306,457 |
| 2015-11-23 | $73.44 | $73.88 | $73.05 | $73.65 | $43.32 | 247,680 |
| 2015-11-20 | $72.97 | $73.52 | $72.69 | $73.51 | $43.24 | 472,745 |
| 2015-11-19 | $72.21 | $72.68 | $72.07 | $72.61 | $42.71 | 201,147 |
| 2015-11-18 | $70.63 | $72.24 | $70.56 | $72.20 | $42.47 | 430,337 |
| 2015-11-17 | $70.91 | $71.24 | $70.47 | $70.50 | $41.47 | 258,606 |
| 2015-11-16 | $70.00 | $70.92 | $70.00 | $70.88 | $41.69 | 240,541 |
| 2015-11-13 | $70.43 | $70.89 | $70.03 | $70.15 | $41.27 | 207,721 |
| 2015-11-12 | $71.65 | $71.84 | $70.43 | $70.45 | $41.44 | 151,750 |
| 2015-11-11 | $72.21 | $72.48 | $71.77 | $71.91 | $42.30 | 203,913 |
| 2015-11-10 | $70.83 | $72.19 | $70.06 | $72.19 | $42.47 | 401,833 |
| 2015-11-09 | $71.34 | $71.64 | $70.45 | $70.76 | $41.62 | 370,021 |
| 2015-11-06 | $71.23 | $71.39 | $70.87 | $71.38 | $41.99 | 331,284 |
| 2015-11-05 | $70.83 | $71.18 | $70.51 | $70.82 | $41.66 | 232,149 |
| 2015-11-04 | $71.80 | $72.85 | $70.20 | $70.89 | $41.70 | 415,576 |
| 2015-11-03 | $72.65 | $72.66 | $72.25 | $72.27 | $42.51 | 416,210 |
| 2015-11-02 | $72.46 | $73.00 | $72.18 | $72.70 | $42.77 | 323,749 |
| 2015-10-30 | $73.39 | $73.52 | $72.19 | $72.19 | $42.47 | 321,993 |
| 2015-10-29 | $72.95 | $73.55 | $72.95 | $73.23 | $43.08 | 337,252 |
| 2015-10-28 | $73.07 | $73.36 | $72.67 | $73.36 | $43.15 | 395,724 |
| 2015-10-27 | $72.65 | $73.17 | $72.54 | $72.73 | $42.78 | 295,151 |
| 2015-10-26 | $73.00 | $73.09 | $72.62 | $73.03 | $42.96 | 291,083 |
| 2015-10-23 | $73.10 | $73.24 | $72.56 | $72.96 | $42.92 | 229,779 |
| 2015-10-22 | $72.40 | $72.82 | $72.26 | $72.52 | $42.66 | 160,402 |
| 2015-10-21 | $72.45 | $72.69 | $71.86 | $71.86 | $42.27 | 192,827 |
| 2015-10-20 | $72.16 | $72.56 | $72.16 | $72.38 | $42.58 | 195,091 |
| 2015-10-19 | $71.22 | $72.00 | $71.14 | $71.78 | $42.22 | 218,818 |
| 2015-10-16 | $71.36 | $71.67 | $71.01 | $71.31 | $41.95 | 203,121 |
| 2015-10-15 | $70.51 | $71.17 | $70.31 | $71.17 | $41.87 | 204,102 |
| 2015-10-14 | $71.13 | $71.40 | $70.10 | $70.17 | $41.28 | 182,872 |
| 2015-10-13 | $71.09 | $71.79 | $70.96 | $71.00 | $41.77 | 192,893 |
| 2015-10-12 | $71.21 | $71.67 | $71.00 | $71.45 | $41.86 | 166,028 |
| 2015-10-09 | $71.00 | $71.36 | $70.87 | $71.14 | $41.68 | 287,641 |
| 2015-10-08 | $69.97 | $71.04 | $69.97 | $70.92 | $41.55 | 470,166 |
| 2015-10-07 | $70.30 | $70.58 | $69.90 | $69.99 | $41.01 | 472,671 |
| 2015-10-06 | $70.11 | $70.35 | $69.83 | $69.98 | $41.00 | 183,892 |
| 2015-10-05 | $69.72 | $70.36 | $69.48 | $70.26 | $41.17 | 334,292 |
| 2015-10-02 | $67.85 | $69.28 | $67.39 | $69.28 | $40.59 | 326,808 |
| 2015-10-01 | $68.78 | $69.05 | $68.18 | $68.65 | $40.22 | 330,514 |
| 2015-09-30 | $69.38 | $69.68 | $68.62 | $68.91 | $40.38 | 321,408 |
| 2015-09-29 | $68.74 | $68.87 | $68.47 | $68.74 | $40.28 | 258,628 |
| 2015-09-28 | $69.09 | $69.24 | $68.54 | $68.73 | $40.27 | 249,161 |
| 2015-09-25 | $69.77 | $69.95 | $69.18 | $69.52 | $40.73 | 433,587 |
| 2015-09-24 | $68.86 | $69.45 | $68.79 | $69.28 | $40.59 | 214,033 |
| 2015-09-23 | $69.21 | $69.46 | $68.91 | $69.20 | $40.55 | 211,522 |
| 2015-09-22 | $69.00 | $69.31 | $68.68 | $68.98 | $40.42 | 227,855 |
| 2015-09-21 | $69.58 | $70.05 | $69.44 | $69.71 | $40.85 | 210,393 |
| 2015-09-18 | $68.95 | $69.47 | $68.75 | $68.89 | $40.36 | 831,501 |
| 2015-09-17 | $70.11 | $70.47 | $69.57 | $69.66 | $40.82 | 353,321 |
| 2015-09-16 | $69.92 | $70.14 | $69.57 | $70.05 | $41.04 | 399,080 |
| 2015-09-15 | $69.55 | $70.01 | $69.43 | $69.71 | $40.85 | 239,209 |
| 2015-09-14 | $69.61 | $69.61 | $69.23 | $69.36 | $40.64 | 170,985 |
| 2015-09-11 | $68.98 | $69.73 | $68.81 | $69.57 | $40.76 | 265,691 |
| 2015-09-10 | $69.23 | $69.88 | $69.03 | $69.22 | $40.56 | 281,227 |
| 2015-09-09 | $70.22 | $70.33 | $69.07 | $69.25 | $40.58 | 318,084 |
| 2015-09-08 | $69.26 | $69.81 | $68.90 | $69.71 | $40.85 | 431,567 |
| 2015-09-04 | $68.17 | $68.60 | $67.90 | $68.34 | $40.04 | 409,491 |
American Financial Group Inc (AFG) News Headlines
.jpg)
Cramer's Lightning Round: American Financial Group is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 16, 2025.jpg)
Australia's Afterpay says some BNPL users told to close accounts, then sold credit cards
None
reuters.com June 9, 2025Recent American Financial Group Inc (AFG) News
Similar Companies to American Financial Group Inc (AFG) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |