Assurant Inc (AIZ) Exchange: NYSE
Data as of April 25, 2024
$173.83 ($2.94) 1.72%
Assurant Inc - Daily Information
Click for more stock information on Assurant Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $171.88 |
| Previous Close | $173.83 |
| High | $173.88 |
| Low | $171.45 |
| Adjusted Open | $171.88 |
| Previous Adjusted Close | $173.83 |
| Adjusted High | $173.88 |
| Adjusted Low | $171.45 |
Invest in Assurant Inc (AIZ)
Key People Assurant Inc
| Employee | Position |
|---|---|
| Alan B. Colberg | Chief Executive Officer & Director |
| Keith Warner Demmings | President |
| Gene E. Mergelmeyer | Chief Operating Officer & Executive Vice President |
| Richard Steven Dziadzio | Chief Financial Officer, Treasurer & EVP |
| Joseph A. Surber | Chief Technology Officer & Senior Vice President |
| Francesca Luthi | Chief Administrative Officer & Executive VP |
| Vadim Lipovetsky | Chief Investment Officer |
| Christian Wesley Formby | President-Europe |
| Alecia Bailey | Global Head-Diversity, Equity & Inclusion |
| Manny Becerra | Chief Innovation Officer |
| Biju Nair | President-Global Connected Living Business |
| Robert A. Lonergan | Chief Strategy & Risk Officer |
| John Pawloski | Chief Compliance Officer & Senior Vice President |
| Jeff Unterreiner | President -Connected Living |
| Dimitry DiRienzo | Chief Accounting Officer, SVP & Controller |
| Suzanne Shepherd | Senior Vice President-Investor Relations |
| Mariana Franca Pereira Wisk | Secretary & Vice President-Corporate Counsel |
| Jay D. Rosenblum | Chief Legal Officer & Executive Vice President |
| Sean Moshier | Assistant Vice President-Investor Relations |
| Elaine D. Rosen | Non-Executive Chairman |
| Paget Leonard Alves | Independent Director |
| Ogi Redzic | Independent Director |
| J. Braxton Carter | Independent Director |
| Lawrence V. Jackson | Independent Director |
| Paul Joseph Reilly | Independent Director |
| Robert W. Stein | Independent Director |
| Jean-Paul L. Montupet | Independent Director |
| Juan N. Cento | Independent Director |
| Harriet Edelman | Independent Director |
| Debra J. Perry | Independent Director |
Company Profile Assurant Inc
Exchange: NYSE
IPO Date: Feb. 5, 2004
Employees: 15,000
Sector: Financial Services
Industry: Insurance-Specialty
Website: Assurant Inc Website
Address: 875 Third Ave, New York, NY 10022, USA
Historical Stock Data for Assurant Inc (AIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $171.88 | $173.88 | $171.45 | $173.83 | $173.83 | 259,540 |
| 2024-04-18 | $171.02 | $172.09 | $170.46 | $170.89 | $170.89 | 238,491 |
| 2024-04-17 | $171.19 | $171.38 | $169.78 | $170.08 | $170.08 | 270,924 |
| 2024-04-16 | $173.08 | $173.80 | $170.89 | $171.10 | $171.10 | 325,018 |
| 2024-04-15 | $175.99 | $176.89 | $172.32 | $172.59 | $172.59 | 259,269 |
| 2024-04-12 | $173.19 | $174.42 | $172.49 | $174.19 | $174.19 | 252,450 |
| 2024-04-11 | $176.98 | $176.98 | $173.62 | $173.62 | $173.62 | 237,315 |
| 2024-04-10 | $178.25 | $179.79 | $176.96 | $177.49 | $177.49 | 229,633 |
| 2024-04-09 | $181.60 | $182.47 | $177.47 | $178.80 | $178.80 | 289,916 |
| 2024-04-08 | $179.77 | $182.90 | $178.57 | $181.25 | $181.25 | 306,655 |
| 2024-04-05 | $180.44 | $181.05 | $178.52 | $179.85 | $179.85 | 355,512 |
| 2024-04-04 | $186.34 | $186.34 | $179.01 | $179.34 | $179.34 | 559,768 |
| 2024-04-03 | $186.40 | $187.29 | $184.94 | $184.97 | $184.97 | 264,981 |
| 2024-04-02 | $187.82 | $188.98 | $186.22 | $186.62 | $186.62 | 329,898 |
| 2024-04-01 | $187.25 | $188.65 | $186.21 | $187.22 | $187.22 | 322,988 |
| 2024-03-28 | $187.56 | $189.48 | $187.38 | $188.24 | $188.24 | 339,578 |
| 2024-03-27 | $184.89 | $187.44 | $184.51 | $187.41 | $187.41 | 320,205 |
| 2024-03-26 | $181.32 | $185.43 | $181.32 | $183.27 | $183.27 | 352,781 |
| 2024-03-25 | $180.23 | $182.73 | $180.23 | $181.49 | $181.49 | 462,550 |
| 2024-03-22 | $179.71 | $180.31 | $178.89 | $179.68 | $179.68 | 227,687 |
| 2024-03-21 | $180.55 | $181.44 | $178.09 | $179.54 | $179.54 | 376,555 |
| 2024-03-20 | $178.82 | $181.18 | $178.41 | $180.61 | $180.61 | 367,208 |
| 2024-03-19 | $179.15 | $179.82 | $178.05 | $179.26 | $179.26 | 315,840 |
| 2024-03-18 | $180.84 | $181.46 | $178.00 | $178.39 | $178.39 | 290,088 |
| 2024-03-15 | $178.76 | $181.33 | $178.76 | $181.16 | $181.16 | 715,126 |
| 2024-03-14 | $180.33 | $180.82 | $178.82 | $179.82 | $179.82 | 366,882 |
| 2024-03-13 | $181.71 | $182.02 | $180.49 | $181.51 | $181.51 | 296,946 |
| 2024-03-12 | $178.66 | $181.13 | $178.10 | $181.12 | $181.12 | 290,032 |
| 2024-03-11 | $178.03 | $178.62 | $176.46 | $178.35 | $178.35 | 299,236 |
| 2024-03-08 | $178.35 | $179.42 | $177.43 | $178.51 | $178.51 | 195,360 |
| 2024-03-07 | $179.78 | $180.43 | $178.26 | $178.91 | $178.91 | 208,254 |
| 2024-03-06 | $179.81 | $181.00 | $178.05 | $179.84 | $179.84 | 407,786 |
| 2024-03-05 | $177.87 | $179.87 | $177.07 | $178.61 | $178.61 | 326,358 |
| 2024-03-04 | $179.49 | $181.40 | $177.77 | $178.03 | $178.03 | 361,377 |
| 2024-03-01 | $181.45 | $181.45 | $179.50 | $180.46 | $180.46 | 227,615 |
| 2024-02-29 | $182.41 | $182.41 | $179.78 | $181.45 | $181.45 | 374,818 |
| 2024-02-28 | $181.54 | $183.14 | $180.86 | $182.25 | $182.25 | 276,848 |
| 2024-02-27 | $177.94 | $182.27 | $177.94 | $181.75 | $181.75 | 405,876 |
| 2024-02-26 | $178.63 | $179.94 | $178.15 | $178.94 | $178.94 | 354,147 |
| 2024-02-23 | $178.00 | $179.20 | $177.10 | $178.37 | $178.37 | 360,549 |
| 2024-02-22 | $174.61 | $177.80 | $174.27 | $177.46 | $177.46 | 359,203 |
| 2024-02-21 | $175.40 | $175.40 | $173.40 | $174.20 | $174.20 | 340,427 |
| 2024-02-20 | $173.08 | $176.42 | $173.08 | $174.63 | $174.63 | 310,039 |
| 2024-02-16 | $172.82 | $174.83 | $172.53 | $173.72 | $173.72 | 321,207 |
| 2024-02-15 | $172.10 | $173.64 | $171.65 | $172.51 | $172.51 | 355,174 |
| 2024-02-14 | $171.36 | $173.25 | $170.93 | $171.78 | $171.78 | 301,590 |
| 2024-02-13 | $172.52 | $173.46 | $169.10 | $171.22 | $171.22 | 488,764 |
| 2024-02-12 | $174.70 | $174.72 | $171.72 | $171.89 | $171.89 | 388,098 |
| 2024-02-09 | $173.00 | $175.06 | $171.85 | $174.49 | $174.49 | 282,437 |
| 2024-02-08 | $175.27 | $176.82 | $173.52 | $174.57 | $174.57 | 430,584 |
| 2024-02-07 | $173.82 | $179.41 | $172.51 | $175.35 | $175.35 | 855,810 |
| 2024-02-06 | $167.96 | $169.60 | $167.63 | $168.89 | $168.89 | 662,765 |
| 2024-02-05 | $166.79 | $168.73 | $166.17 | $168.41 | $168.41 | 563,538 |
| 2024-02-02 | $168.71 | $169.66 | $166.29 | $166.86 | $166.86 | 456,918 |
| 2024-02-01 | $166.81 | $169.46 | $163.71 | $169.30 | $168.57 | 531,549 |
| 2024-01-31 | $170.63 | $170.76 | $167.90 | $167.95 | $167.23 | 407,337 |
| 2024-01-30 | $169.36 | $171.06 | $168.95 | $170.09 | $169.36 | 429,756 |
| 2024-01-29 | $170.00 | $170.33 | $168.51 | $169.33 | $168.60 | 445,228 |
| 2024-01-26 | $171.41 | $171.99 | $170.07 | $170.68 | $169.95 | 287,138 |
| 2024-01-25 | $170.50 | $171.48 | $169.85 | $171.33 | $171.33 | 311,161 |
| 2024-01-24 | $169.92 | $170.19 | $168.65 | $169.59 | $169.59 | 347,364 |
| 2024-01-23 | $168.60 | $170.02 | $168.60 | $169.15 | $169.15 | 264,260 |
| 2024-01-22 | $167.89 | $168.97 | $166.80 | $168.80 | $168.80 | 456,697 |
| 2024-01-19 | $167.99 | $167.99 | $166.35 | $167.82 | $167.82 | 245,983 |
| 2024-01-18 | $165.42 | $167.01 | $164.28 | $166.58 | $166.58 | 248,371 |
| 2024-01-17 | $164.95 | $168.05 | $164.93 | $166.13 | $166.13 | 277,958 |
| 2024-01-16 | $164.63 | $165.63 | $163.40 | $164.49 | $164.49 | 353,859 |
| 2024-01-12 | $166.07 | $167.20 | $163.81 | $164.64 | $164.64 | 289,762 |
| 2024-01-11 | $162.66 | $166.73 | $162.57 | $166.60 | $166.60 | 461,986 |
| 2024-01-10 | $163.34 | $164.16 | $162.78 | $163.30 | $163.30 | 314,079 |
| 2024-01-09 | $165.05 | $165.79 | $162.93 | $164.14 | $164.14 | 286,800 |
| 2024-01-08 | $168.60 | $169.05 | $165.21 | $166.00 | $166.00 | 452,480 |
| 2024-01-05 | $169.17 | $170.53 | $167.92 | $168.08 | $168.08 | 525,245 |
| 2024-01-04 | $170.66 | $172.16 | $168.79 | $169.08 | $169.08 | 246,475 |
| 2024-01-03 | $170.29 | $173.61 | $169.73 | $169.99 | $169.99 | 386,244 |
| 2024-01-02 | $168.49 | $170.29 | $168.16 | $169.86 | $169.86 | 262,396 |
| 2023-12-29 | $167.44 | $168.75 | $166.99 | $168.49 | $168.49 | 300,955 |
| 2023-12-28 | $166.17 | $168.22 | $166.17 | $168.06 | $168.06 | 228,494 |
| 2023-12-27 | $165.35 | $167.44 | $165.35 | $166.37 | $166.37 | 310,855 |
| 2023-12-26 | $166.64 | $166.86 | $165.07 | $166.31 | $166.31 | 250,727 |
| 2023-12-22 | $165.56 | $166.89 | $165.34 | $165.94 | $165.94 | 236,793 |
| 2023-12-21 | $164.00 | $165.73 | $163.43 | $165.18 | $165.18 | 286,857 |
| 2023-12-20 | $166.33 | $167.96 | $164.01 | $164.07 | $164.07 | 427,814 |
| 2023-12-19 | $165.52 | $167.74 | $165.52 | $167.40 | $167.40 | 382,537 |
| 2023-12-18 | $164.32 | $165.93 | $163.64 | $165.64 | $165.64 | 376,495 |
| 2023-12-15 | $162.97 | $164.19 | $161.41 | $163.29 | $163.29 | 1,519,675 |
| 2023-12-14 | $170.61 | $171.11 | $164.26 | $164.30 | $164.30 | 621,380 |
| 2023-12-13 | $169.85 | $170.26 | $168.54 | $169.40 | $169.40 | 367,644 |
| 2023-12-12 | $168.30 | $170.80 | $167.68 | $170.07 | $170.07 | 292,143 |
| 2023-12-11 | $168.18 | $169.58 | $167.22 | $168.45 | $168.45 | 446,720 |
| 2023-12-08 | $167.94 | $168.30 | $166.99 | $167.68 | $167.68 | 264,959 |
| 2023-12-07 | $170.21 | $170.21 | $167.17 | $167.68 | $167.68 | 322,741 |
| 2023-12-06 | $171.17 | $172.95 | $169.35 | $169.88 | $169.88 | 345,071 |
| 2023-12-05 | $171.38 | $172.28 | $170.56 | $171.37 | $171.37 | 389,548 |
| 2023-12-04 | $167.74 | $171.58 | $167.74 | $171.43 | $171.43 | 365,172 |
| 2023-12-01 | $167.39 | $169.03 | $167.30 | $168.30 | $168.30 | 412,928 |
| 2023-11-30 | $163.59 | $168.05 | $163.59 | $168.02 | $168.02 | 1,135,179 |
| 2023-11-29 | $163.36 | $164.79 | $163.36 | $163.80 | $163.80 | 398,229 |
| 2023-11-28 | $168.18 | $168.96 | $163.90 | $164.01 | $164.01 | 403,486 |
| 2023-11-27 | $165.50 | $168.44 | $165.20 | $168.38 | $168.38 | 377,143 |
| 2023-11-24 | $164.56 | $165.80 | $163.24 | $165.80 | $165.80 | 158,765 |
| 2023-11-22 | $164.39 | $164.63 | $163.11 | $163.94 | $163.23 | 303,781 |
| 2023-11-21 | $162.49 | $166.09 | $162.42 | $164.79 | $164.08 | 578,389 |
| 2023-11-20 | $161.00 | $162.53 | $160.56 | $162.03 | $161.33 | 449,125 |
| 2023-11-17 | $160.34 | $161.34 | $160.15 | $161.28 | $160.58 | 287,140 |
| 2023-11-16 | $160.42 | $160.79 | $159.32 | $159.94 | $159.25 | 376,914 |
| 2023-11-15 | $161.64 | $162.36 | $159.75 | $159.82 | $159.13 | 481,804 |
| 2023-11-14 | $162.49 | $163.50 | $161.29 | $163.07 | $162.36 | 383,886 |
| 2023-11-13 | $163.13 | $164.12 | $162.02 | $162.29 | $161.59 | 208,569 |
| 2023-11-10 | $163.50 | $164.15 | $161.51 | $163.06 | $162.35 | 258,898 |
| 2023-11-09 | $159.92 | $161.91 | $158.68 | $161.23 | $160.53 | 456,806 |
| 2023-11-08 | $161.06 | $161.72 | $158.29 | $159.53 | $158.84 | 432,655 |
| 2023-11-07 | $161.09 | $161.82 | $158.83 | $159.17 | $158.48 | 585,965 |
| 2023-11-06 | $163.49 | $164.22 | $160.43 | $161.60 | $160.90 | 371,174 |
| 2023-11-03 | $164.74 | $165.04 | $162.41 | $163.50 | $163.50 | 665,245 |
| 2023-11-02 | $164.97 | $166.15 | $161.22 | $163.79 | $163.79 | 695,907 |
| 2023-11-01 | $158.74 | $167.81 | $157.92 | $166.48 | $166.48 | 1,064,387 |
| 2023-10-31 | $146.70 | $149.09 | $146.43 | $148.90 | $148.90 | 431,230 |
| 2023-10-30 | $146.54 | $147.96 | $146.39 | $146.43 | $146.43 | 458,668 |
| 2023-10-27 | $148.24 | $148.48 | $145.48 | $146.04 | $146.04 | 365,512 |
| 2023-10-26 | $149.58 | $151.00 | $148.56 | $148.71 | $148.71 | 326,524 |
| 2023-10-25 | $147.19 | $150.33 | $147.19 | $149.00 | $149.00 | 403,957 |
| 2023-10-24 | $146.40 | $147.57 | $145.59 | $146.85 | $146.85 | 288,846 |
| 2023-10-23 | $146.04 | $146.77 | $144.74 | $145.42 | $145.42 | 293,827 |
| 2023-10-20 | $149.85 | $149.85 | $144.61 | $145.98 | $145.98 | 299,453 |
| 2023-10-19 | $151.67 | $152.38 | $148.87 | $149.07 | $149.07 | 235,671 |
| 2023-10-18 | $153.05 | $153.13 | $151.85 | $152.22 | $152.22 | 228,392 |
| 2023-10-17 | $149.69 | $153.90 | $149.69 | $153.69 | $153.69 | 298,646 |
| 2023-10-16 | $149.04 | $151.05 | $149.04 | $149.85 | $149.85 | 285,507 |
| 2023-10-13 | $147.94 | $148.89 | $147.21 | $148.13 | $148.13 | 196,646 |
| 2023-10-12 | $146.96 | $147.28 | $145.00 | $147.05 | $147.05 | 193,753 |
| 2023-10-11 | $146.18 | $147.36 | $145.79 | $146.80 | $146.80 | 234,482 |
| 2023-10-10 | $145.99 | $146.57 | $145.38 | $145.94 | $145.94 | 220,679 |
| 2023-10-09 | $145.17 | $146.25 | $144.89 | $145.59 | $145.59 | 257,461 |
| 2023-10-06 | $145.64 | $146.82 | $144.64 | $145.54 | $145.54 | 307,934 |
| 2023-10-05 | $144.62 | $147.08 | $144.54 | $145.99 | $145.99 | 351,386 |
| 2023-10-04 | $143.05 | $145.53 | $142.01 | $144.46 | $144.46 | 319,234 |
| 2023-10-03 | $144.74 | $144.74 | $142.25 | $143.23 | $143.23 | 249,662 |
| 2023-10-02 | $143.43 | $144.68 | $141.83 | $144.41 | $144.41 | 512,362 |
| 2023-09-29 | $144.49 | $145.51 | $143.50 | $143.58 | $143.58 | 272,474 |
| 2023-09-28 | $146.30 | $146.78 | $143.94 | $144.29 | $144.29 | 273,085 |
| 2023-09-27 | $146.35 | $146.80 | $143.78 | $145.76 | $145.76 | 411,101 |
| 2023-09-26 | $147.39 | $148.54 | $146.24 | $146.24 | $146.24 | 444,300 |
| 2023-09-25 | $144.85 | $148.39 | $144.85 | $147.68 | $147.68 | 419,657 |
| 2023-09-22 | $143.63 | $145.85 | $143.52 | $145.02 | $145.02 | 374,878 |
| 2023-09-21 | $141.43 | $143.43 | $141.30 | $143.04 | $143.04 | 360,466 |
| 2023-09-20 | $141.19 | $142.70 | $141.19 | $141.70 | $141.70 | 190,144 |
| 2023-09-19 | $140.35 | $141.31 | $140.18 | $140.73 | $140.73 | 206,719 |
| 2023-09-18 | $138.68 | $140.61 | $137.50 | $140.28 | $140.28 | 232,479 |
| 2023-09-15 | $139.94 | $140.55 | $137.71 | $138.65 | $138.65 | 1,119,283 |
| 2023-09-14 | $140.26 | $141.18 | $139.64 | $140.78 | $140.78 | 285,351 |
| 2023-09-13 | $141.44 | $141.44 | $138.28 | $138.84 | $138.84 | 234,918 |
| 2023-09-12 | $139.64 | $141.97 | $139.43 | $141.04 | $141.04 | 233,105 |
| 2023-09-11 | $138.71 | $140.56 | $138.71 | $139.49 | $139.49 | 217,097 |
| 2023-09-08 | $138.00 | $139.10 | $136.88 | $138.36 | $138.36 | 255,142 |
| 2023-09-07 | $138.35 | $139.27 | $137.07 | $137.59 | $137.59 | 438,868 |
| 2023-09-06 | $138.32 | $138.61 | $137.07 | $137.98 | $137.98 | 336,061 |
| 2023-09-05 | $139.61 | $141.30 | $138.28 | $138.32 | $138.32 | 324,898 |
| 2023-09-01 | $140.15 | $141.25 | $139.96 | $140.02 | $140.02 | 232,713 |
| 2023-08-31 | $139.61 | $139.61 | $138.01 | $139.33 | $139.33 | 419,469 |
| 2023-08-30 | $139.39 | $140.30 | $138.67 | $138.99 | $138.99 | 228,227 |
| 2023-08-29 | $138.71 | $139.48 | $136.15 | $139.39 | $139.39 | 243,529 |
| 2023-08-28 | $138.96 | $139.76 | $137.08 | $138.46 | $138.46 | 388,404 |
| 2023-08-25 | $140.15 | $140.76 | $138.25 | $138.73 | $138.73 | 226,569 |
| 2023-08-24 | $138.99 | $140.89 | $138.90 | $140.38 | $140.38 | 231,287 |
| 2023-08-23 | $139.38 | $140.41 | $138.57 | $139.17 | $139.17 | 373,687 |
| 2023-08-22 | $141.22 | $142.09 | $138.24 | $138.95 | $138.95 | 220,920 |
| 2023-08-21 | $140.82 | $142.73 | $140.82 | $141.53 | $141.53 | 409,063 |
| 2023-08-18 | $141.31 | $142.47 | $140.59 | $140.71 | $140.71 | 271,773 |
| 2023-08-17 | $142.20 | $142.68 | $141.69 | $141.99 | $141.99 | 314,175 |
| 2023-08-16 | $140.62 | $142.24 | $140.34 | $141.77 | $141.77 | 205,030 |
| 2023-08-15 | $141.87 | $141.94 | $140.27 | $140.96 | $140.96 | 186,214 |
| 2023-08-14 | $143.01 | $143.93 | $141.87 | $143.24 | $143.24 | 297,315 |
| 2023-08-11 | $140.87 | $143.25 | $140.87 | $143.15 | $143.15 | 170,276 |
| 2023-08-10 | $141.27 | $142.34 | $140.03 | $141.09 | $141.09 | 239,013 |
| 2023-08-09 | $142.65 | $142.77 | $140.52 | $140.78 | $140.78 | 297,176 |
| 2023-08-08 | $141.06 | $143.31 | $140.41 | $143.09 | $143.09 | 273,061 |
| 2023-08-07 | $142.46 | $144.10 | $141.81 | $142.10 | $142.10 | 261,552 |
| 2023-08-04 | $142.58 | $145.18 | $141.35 | $141.78 | $141.78 | 313,504 |
| 2023-08-03 | $142.47 | $143.29 | $139.22 | $141.69 | $141.69 | 568,946 |
| 2023-08-02 | $140.00 | $144.21 | $134.99 | $142.76 | $142.76 | 950,463 |
| 2023-08-01 | $134.33 | $135.46 | $133.34 | $135.04 | $135.04 | 460,878 |
| 2023-07-31 | $133.97 | $135.17 | $133.13 | $134.51 | $134.51 | 324,734 |
| 2023-07-28 | $136.87 | $138.26 | $132.83 | $133.27 | $133.27 | 540,755 |
| 2023-07-27 | $132.89 | $135.05 | $132.63 | $134.74 | $134.74 | 454,615 |
| 2023-07-26 | $129.85 | $132.62 | $129.85 | $132.57 | $132.57 | 211,910 |
| 2023-07-25 | $130.22 | $131.10 | $129.54 | $129.62 | $129.62 | 239,643 |
| 2023-07-24 | $129.77 | $131.28 | $129.11 | $130.51 | $130.51 | 259,906 |
| 2023-07-21 | $129.98 | $130.00 | $128.42 | $129.54 | $129.54 | 309,821 |
| 2023-07-20 | $128.87 | $129.57 | $127.22 | $129.47 | $129.47 | 369,889 |
| 2023-07-19 | $126.22 | $128.74 | $125.89 | $128.01 | $128.01 | 271,136 |
| 2023-07-18 | $124.56 | $127.25 | $124.31 | $126.48 | $126.48 | 338,439 |
| 2023-07-17 | $124.80 | $126.29 | $124.22 | $124.65 | $124.65 | 392,929 |
| 2023-07-14 | $127.69 | $127.69 | $124.85 | $125.96 | $125.96 | 269,431 |
| 2023-07-13 | $126.25 | $128.35 | $125.98 | $127.60 | $127.60 | 340,075 |
| 2023-07-12 | $127.70 | $128.32 | $126.76 | $127.03 | $127.03 | 387,770 |
| 2023-07-11 | $126.11 | $126.94 | $125.65 | $126.53 | $126.53 | 216,500 |
| 2023-07-10 | $125.33 | $127.19 | $125.33 | $126.04 | $126.04 | 297,138 |
| 2023-07-07 | $124.27 | $127.59 | $124.27 | $125.86 | $125.86 | 528,647 |
| 2023-07-06 | $123.28 | $124.78 | $122.42 | $124.67 | $124.67 | 324,181 |
| 2023-07-05 | $124.87 | $125.29 | $122.95 | $124.22 | $124.22 | 440,827 |
| 2023-07-03 | $125.05 | $127.27 | $124.58 | $125.84 | $125.84 | 137,629 |
| 2023-06-30 | $125.14 | $126.88 | $124.73 | $125.72 | $125.72 | 350,949 |
| 2023-06-29 | $124.18 | $125.46 | $123.84 | $124.52 | $124.52 | 379,401 |
| 2023-06-28 | $124.49 | $124.49 | $121.51 | $124.15 | $124.15 | 509,877 |
| 2023-06-27 | $126.80 | $127.17 | $124.89 | $124.98 | $124.98 | 407,104 |
| 2023-06-26 | $124.19 | $126.73 | $122.95 | $126.36 | $126.36 | 605,180 |
| 2023-06-23 | $128.49 | $129.46 | $123.16 | $123.81 | $123.81 | 763,135 |
| 2023-06-22 | $131.38 | $131.51 | $130.26 | $131.28 | $131.28 | 477,511 |
| 2023-06-21 | $128.78 | $131.90 | $128.33 | $131.34 | $131.34 | 349,836 |
| 2023-06-20 | $131.29 | $131.58 | $129.28 | $129.41 | $129.41 | 397,916 |
| 2023-06-16 | $129.35 | $131.62 | $129.33 | $131.44 | $131.44 | 1,246,705 |
| 2023-06-15 | $128.62 | $129.37 | $127.71 | $128.75 | $128.75 | 405,751 |
| 2023-06-14 | $130.42 | $131.07 | $128.73 | $129.11 | $129.11 | 465,252 |
| 2023-06-13 | $128.48 | $131.65 | $127.17 | $130.32 | $130.32 | 515,689 |
| 2023-06-12 | $124.75 | $125.81 | $123.32 | $125.63 | $125.63 | 344,786 |
| 2023-06-09 | $125.61 | $126.53 | $124.46 | $125.52 | $125.52 | 325,476 |
| 2023-06-08 | $126.27 | $126.54 | $124.38 | $125.73 | $125.73 | 289,779 |
| 2023-06-07 | $125.08 | $126.99 | $123.99 | $126.31 | $126.31 | 295,852 |
| 2023-06-06 | $123.31 | $125.18 | $122.65 | $124.94 | $124.94 | 348,021 |
| 2023-06-05 | $123.63 | $125.25 | $122.29 | $123.12 | $123.12 | 444,089 |
| 2023-06-02 | $121.86 | $124.36 | $121.72 | $123.43 | $123.43 | 267,259 |
| 2023-06-01 | $120.84 | $121.19 | $119.70 | $120.90 | $120.90 | 282,571 |
| 2023-05-31 | $121.92 | $123.15 | $118.45 | $119.99 | $119.99 | 953,724 |
| 2023-05-30 | $124.53 | $124.95 | $121.82 | $123.79 | $123.79 | 339,990 |
| 2023-05-26 | $124.09 | $125.11 | $123.72 | $124.78 | $124.78 | 291,989 |
| 2023-05-25 | $126.12 | $126.67 | $123.92 | $125.15 | $124.45 | 430,539 |
| 2023-05-24 | $128.93 | $128.93 | $125.76 | $126.01 | $125.31 | 398,638 |
| 2023-05-23 | $128.80 | $129.90 | $128.05 | $129.36 | $128.64 | 331,859 |
| 2023-05-22 | $128.98 | $129.77 | $127.74 | $129.17 | $128.45 | 265,654 |
| 2023-05-19 | $132.73 | $132.73 | $127.99 | $128.98 | $128.26 | 329,352 |
| 2023-05-18 | $129.93 | $132.08 | $128.95 | $131.79 | $131.05 | 442,891 |
| 2023-05-17 | $129.92 | $131.52 | $129.41 | $130.08 | $129.35 | 338,642 |
| 2023-05-16 | $130.39 | $130.80 | $129.40 | $129.47 | $128.75 | 232,549 |
| 2023-05-15 | $130.22 | $130.81 | $129.13 | $130.66 | $129.93 | 372,910 |
| 2023-05-12 | $129.99 | $129.99 | $127.29 | $129.58 | $129.58 | 297,270 |
| 2023-05-11 | $128.35 | $129.46 | $127.90 | $129.32 | $129.32 | 286,096 |
| 2023-05-10 | $131.27 | $131.27 | $128.36 | $129.21 | $129.21 | 292,775 |
| 2023-05-09 | $131.44 | $132.50 | $130.54 | $130.57 | $130.57 | 344,922 |
| 2023-05-08 | $131.85 | $132.26 | $130.89 | $131.65 | $131.65 | 238,651 |
| 2023-05-05 | $132.55 | $134.82 | $130.69 | $130.94 | $130.94 | 403,036 |
| 2023-05-04 | $131.30 | $133.23 | $130.11 | $130.36 | $130.36 | 586,464 |
| 2023-05-03 | $126.24 | $134.54 | $124.50 | $132.03 | $132.03 | 835,494 |
| 2023-05-02 | $122.64 | $122.66 | $119.22 | $120.82 | $120.82 | 548,682 |
| 2023-05-01 | $122.48 | $123.90 | $122.48 | $123.05 | $123.05 | 364,070 |
| 2023-04-28 | $120.31 | $124.06 | $120.08 | $123.13 | $123.13 | 477,740 |
| 2023-04-27 | $117.18 | $120.11 | $116.46 | $119.96 | $119.96 | 440,047 |
| 2023-04-26 | $115.89 | $117.50 | $115.77 | $116.55 | $116.55 | 387,720 |
| 2023-04-25 | $116.45 | $117.29 | $116.05 | $116.58 | $116.58 | 286,903 |
| 2023-04-24 | $117.26 | $117.85 | $116.20 | $117.20 | $117.20 | 222,484 |
| 2023-04-21 | $116.72 | $117.57 | $115.43 | $117.25 | $117.25 | 289,724 |
| 2023-04-20 | $118.80 | $119.02 | $116.55 | $116.93 | $116.93 | 335,660 |
| 2023-04-19 | $116.38 | $118.93 | $115.41 | $118.91 | $118.91 | 484,761 |
| 2023-04-18 | $118.84 | $119.03 | $117.01 | $117.25 | $117.25 | 301,743 |
| 2023-04-17 | $116.22 | $119.10 | $115.50 | $119.03 | $119.03 | 370,465 |
| 2023-04-14 | $118.46 | $118.83 | $115.53 | $116.11 | $116.11 | 365,235 |
| 2023-04-13 | $116.89 | $119.34 | $116.31 | $118.17 | $118.17 | 420,819 |
| 2023-04-12 | $119.80 | $120.55 | $117.02 | $117.17 | $117.17 | 475,272 |
| 2023-04-11 | $119.62 | $120.92 | $119.37 | $119.54 | $119.54 | 431,539 |
| 2023-04-10 | $118.33 | $119.67 | $117.81 | $119.40 | $119.40 | 295,483 |
| 2023-04-06 | $119.22 | $119.54 | $117.61 | $118.33 | $118.33 | 420,111 |
| 2023-04-05 | $116.61 | $119.15 | $116.53 | $118.77 | $118.77 | 524,881 |
| 2023-04-04 | $118.99 | $119.34 | $115.83 | $117.54 | $117.54 | 427,223 |
| 2023-04-03 | $120.04 | $121.09 | $118.36 | $118.80 | $118.80 | 462,782 |
| 2023-03-31 | $119.48 | $120.59 | $118.84 | $120.07 | $120.07 | 476,213 |
| 2023-03-30 | $118.86 | $119.61 | $117.89 | $118.65 | $118.65 | 490,932 |
| 2023-03-29 | $117.84 | $118.60 | $116.45 | $118.20 | $118.20 | 468,984 |
| 2023-03-28 | $113.95 | $116.33 | $113.95 | $116.15 | $116.15 | 509,380 |
| 2023-03-27 | $114.61 | $115.70 | $113.72 | $114.36 | $114.36 | 440,236 |
| 2023-03-24 | $110.83 | $113.10 | $110.44 | $112.77 | $112.77 | 387,200 |
| 2023-03-23 | $113.18 | $113.90 | $110.86 | $112.30 | $112.30 | 480,910 |
| 2023-03-22 | $116.32 | $116.94 | $113.50 | $113.50 | $113.50 | 313,887 |
| 2023-03-21 | $116.20 | $118.74 | $115.12 | $116.44 | $116.44 | 637,961 |
| 2023-03-20 | $106.07 | $111.64 | $106.07 | $111.19 | $111.19 | 677,447 |
| 2023-03-17 | $110.39 | $110.39 | $104.49 | $104.92 | $104.92 | 1,276,331 |
| 2023-03-16 | $110.50 | $111.79 | $106.88 | $110.97 | $110.97 | 866,988 |
| 2023-03-15 | $110.39 | $111.62 | $109.77 | $111.22 | $111.22 | 474,407 |
| 2023-03-14 | $116.26 | $117.88 | $112.38 | $113.44 | $113.44 | 465,017 |
| 2023-03-13 | $114.66 | $114.67 | $110.48 | $113.00 | $113.00 | 570,436 |
| 2023-03-10 | $118.84 | $119.07 | $115.28 | $116.75 | $116.75 | 491,012 |
| 2023-03-09 | $122.74 | $122.74 | $119.49 | $119.88 | $119.88 | 462,661 |
| 2023-03-08 | $121.91 | $122.84 | $121.05 | $122.06 | $122.06 | 412,461 |
| 2023-03-07 | $123.96 | $124.27 | $120.85 | $121.54 | $121.54 | 288,716 |
| 2023-03-06 | $126.94 | $126.97 | $123.41 | $124.09 | $124.09 | 420,116 |
| 2023-03-03 | $125.95 | $126.60 | $125.30 | $126.44 | $126.44 | 259,454 |
| 2023-03-02 | $126.06 | $127.03 | $125.05 | $125.81 | $125.81 | 339,296 |
| 2023-03-01 | $126.69 | $127.44 | $125.52 | $126.45 | $126.45 | 270,554 |
| 2023-02-28 | $127.34 | $128.40 | $126.83 | $127.39 | $127.39 | 372,601 |
| 2023-02-27 | $128.55 | $129.73 | $126.99 | $127.36 | $127.36 | 390,622 |
| 2023-02-24 | $126.96 | $128.41 | $126.04 | $127.98 | $127.98 | 293,730 |
| 2023-02-23 | $130.22 | $131.39 | $127.16 | $128.21 | $127.51 | 468,425 |
| 2023-02-22 | $131.75 | $131.98 | $130.10 | $130.46 | $130.46 | 406,695 |
| 2023-02-21 | $131.54 | $131.92 | $130.21 | $131.55 | $131.55 | 323,845 |
| 2023-02-17 | $132.95 | $133.31 | $131.80 | $132.41 | $132.41 | 243,901 |
| 2023-02-16 | $130.88 | $133.59 | $130.88 | $132.94 | $132.94 | 259,661 |
| 2023-02-15 | $129.67 | $131.97 | $128.85 | $131.95 | $131.95 | 491,706 |
| 2023-02-14 | $133.60 | $134.15 | $130.23 | $130.25 | $130.25 | 295,342 |
| 2023-02-13 | $132.80 | $134.77 | $132.36 | $133.57 | $133.57 | 483,825 |
| 2023-02-10 | $131.92 | $134.06 | $131.66 | $133.41 | $133.41 | 497,222 |
| 2023-02-09 | $131.54 | $134.50 | $130.98 | $132.14 | $132.14 | 581,833 |
| 2023-02-08 | $131.00 | $133.00 | $129.39 | $131.37 | $131.37 | 827,904 |
| 2023-02-07 | $132.54 | $136.20 | $131.54 | $135.65 | $135.65 | 491,759 |
| 2023-02-06 | $133.67 | $133.67 | $132.07 | $133.13 | $133.13 | 271,110 |
| 2023-02-03 | $132.91 | $133.68 | $130.89 | $133.63 | $133.63 | 298,454 |
| 2023-02-02 | $132.46 | $134.80 | $130.43 | $133.58 | $133.58 | 464,344 |
| 2023-02-01 | $132.18 | $133.43 | $131.08 | $132.25 | $132.25 | 427,329 |
| 2023-01-31 | $131.03 | $132.69 | $130.21 | $132.59 | $132.59 | 535,842 |
| 2023-01-30 | $130.19 | $132.82 | $130.19 | $130.55 | $130.55 | 306,311 |
| 2023-01-27 | $130.81 | $130.97 | $129.73 | $130.35 | $130.35 | 246,097 |
| 2023-01-26 | $131.46 | $131.78 | $130.03 | $130.78 | $130.78 | 208,572 |
| 2023-01-25 | $128.05 | $130.70 | $128.00 | $130.68 | $130.68 | 375,201 |
| 2023-01-24 | $129.45 | $130.70 | $128.81 | $128.84 | $128.84 | 203,987 |
| 2023-01-23 | $128.99 | $130.48 | $128.27 | $129.84 | $129.84 | 200,177 |
| 2023-01-20 | $126.35 | $128.97 | $125.18 | $128.91 | $128.91 | 389,973 |
| 2023-01-19 | $126.63 | $126.99 | $124.99 | $125.86 | $125.86 | 360,401 |
| 2023-01-18 | $128.33 | $128.46 | $126.14 | $127.19 | $127.19 | 378,109 |
| 2023-01-17 | $128.43 | $129.16 | $125.29 | $128.00 | $128.00 | 521,465 |
| 2023-01-13 | $125.20 | $128.96 | $124.28 | $128.75 | $128.75 | 389,382 |
| 2023-01-12 | $127.07 | $127.07 | $124.11 | $126.00 | $126.00 | 607,253 |
| 2023-01-11 | $126.52 | $126.90 | $124.20 | $126.59 | $126.59 | 611,082 |
| 2023-01-10 | $125.48 | $128.21 | $124.77 | $126.52 | $126.52 | 404,942 |
| 2023-01-09 | $128.24 | $128.37 | $125.08 | $125.11 | $125.11 | 371,253 |
| 2023-01-06 | $127.06 | $128.65 | $124.92 | $128.59 | $128.59 | 460,106 |
| 2023-01-05 | $128.72 | $128.72 | $126.16 | $126.16 | $126.16 | 354,344 |
| 2023-01-04 | $128.06 | $129.39 | $127.52 | $129.09 | $129.09 | 320,670 |
| 2023-01-03 | $125.52 | $128.48 | $125.23 | $127.32 | $127.32 | 335,256 |
| 2022-12-30 | $126.27 | $127.09 | $124.02 | $125.06 | $125.06 | 277,711 |
| 2022-12-29 | $124.66 | $126.64 | $124.30 | $126.63 | $126.63 | 289,636 |
| 2022-12-28 | $125.14 | $125.33 | $123.73 | $123.96 | $123.96 | 330,600 |
| 2022-12-27 | $125.59 | $125.59 | $124.00 | $124.57 | $124.57 | 204,789 |
| 2022-12-23 | $122.99 | $125.13 | $122.46 | $125.03 | $125.03 | 203,567 |
| 2022-12-22 | $122.86 | $123.99 | $121.33 | $122.97 | $122.97 | 319,821 |
| 2022-12-21 | $122.74 | $123.72 | $122.27 | $123.53 | $123.53 | 355,801 |
| 2022-12-20 | $122.80 | $123.43 | $121.42 | $122.05 | $122.05 | 314,383 |
| 2022-12-19 | $122.98 | $123.87 | $121.15 | $122.95 | $122.95 | 350,601 |
| 2022-12-16 | $123.47 | $124.74 | $122.52 | $123.62 | $123.62 | 977,165 |
| 2022-12-15 | $124.22 | $126.02 | $123.13 | $125.03 | $125.03 | 542,220 |
| 2022-12-14 | $129.84 | $130.35 | $125.64 | $125.64 | $125.64 | 569,675 |
| 2022-12-13 | $134.90 | $134.96 | $129.61 | $130.38 | $130.38 | 635,216 |
| 2022-12-12 | $130.41 | $132.29 | $129.15 | $132.10 | $132.10 | 566,379 |
| 2022-12-09 | $129.91 | $132.62 | $129.91 | $130.36 | $130.36 | 569,589 |
| 2022-12-08 | $129.69 | $130.94 | $128.78 | $130.03 | $130.03 | 557,545 |
| 2022-12-07 | $129.33 | $130.64 | $127.97 | $129.05 | $129.05 | 870,285 |
| 2022-12-06 | $130.00 | $130.99 | $127.71 | $129.31 | $129.31 | 583,538 |
| 2022-12-05 | $127.55 | $129.60 | $126.98 | $129.55 | $129.55 | 681,422 |
| 2022-12-02 | $127.06 | $128.57 | $126.77 | $128.48 | $128.48 | 546,811 |
| 2022-12-01 | $129.17 | $129.29 | $127.31 | $128.01 | $128.01 | 567,460 |
| 2022-11-30 | $125.92 | $128.28 | $124.03 | $128.22 | $128.22 | 1,627,515 |
| 2022-11-29 | $124.84 | $127.43 | $124.83 | $126.39 | $126.39 | 472,384 |
| 2022-11-28 | $125.75 | $127.64 | $123.56 | $125.22 | $125.22 | 567,318 |
| 2022-11-25 | $127.62 | $128.68 | $127.25 | $128.49 | $128.49 | 225,408 |
| 2022-11-23 | $126.89 | $128.12 | $126.22 | $127.04 | $126.35 | 520,748 |
| 2022-11-22 | $127.14 | $127.55 | $126.10 | $127.18 | $126.49 | 368,602 |
| 2022-11-21 | $125.41 | $126.77 | $125.13 | $126.50 | $125.81 | 643,020 |
| 2022-11-18 | $125.19 | $125.63 | $122.63 | $124.95 | $124.27 | 1,533,166 |
| 2022-11-17 | $124.64 | $125.33 | $123.11 | $123.46 | $122.79 | 538,712 |
| 2022-11-16 | $124.72 | $126.43 | $122.80 | $125.76 | $125.08 | 436,202 |
| 2022-11-15 | $126.29 | $127.00 | $124.19 | $124.62 | $123.94 | 403,976 |
| 2022-11-14 | $128.13 | $128.17 | $124.75 | $124.76 | $124.76 | 664,168 |
| 2022-11-11 | $127.53 | $128.39 | $126.03 | $128.15 | $128.15 | 493,422 |
| 2022-11-10 | $125.99 | $127.86 | $124.86 | $126.66 | $126.66 | 534,542 |
| 2022-11-09 | $122.48 | $124.56 | $121.86 | $122.62 | $122.62 | 532,561 |
| 2022-11-08 | $121.26 | $124.05 | $120.68 | $123.00 | $123.00 | 945,102 |
| 2022-11-07 | $121.22 | $121.43 | $119.01 | $120.73 | $120.73 | 1,168,648 |
| 2022-11-04 | $124.84 | $124.84 | $119.85 | $121.22 | $121.22 | 1,085,133 |
| 2022-11-03 | $128.14 | $128.55 | $123.22 | $123.41 | $123.41 | 739,399 |
| 2022-11-02 | $133.09 | $136.33 | $130.11 | $131.02 | $131.02 | 860,911 |
| 2022-11-01 | $136.64 | $136.64 | $133.46 | $134.70 | $134.70 | 714,387 |
| 2022-10-31 | $134.55 | $135.91 | $133.58 | $135.86 | $135.86 | 678,763 |
| 2022-10-28 | $132.75 | $134.83 | $130.01 | $134.69 | $134.69 | 890,717 |
| 2022-10-27 | $136.56 | $139.12 | $131.22 | $132.19 | $132.19 | 1,333,020 |
| 2022-10-26 | $150.56 | $151.57 | $133.71 | $136.75 | $136.75 | 1,666,782 |
| 2022-10-25 | $149.77 | $152.76 | $149.07 | $152.74 | $152.74 | 385,728 |
| 2022-10-24 | $148.32 | $150.72 | $148.19 | $150.61 | $150.61 | 304,540 |
| 2022-10-21 | $145.73 | $147.63 | $145.06 | $146.91 | $146.91 | 407,477 |
| 2022-10-20 | $150.14 | $150.14 | $144.85 | $145.30 | $145.30 | 392,569 |
| 2022-10-19 | $154.08 | $155.45 | $151.27 | $151.99 | $151.99 | 365,273 |
| 2022-10-18 | $154.25 | $155.09 | $153.20 | $154.43 | $154.43 | 329,493 |
| 2022-10-17 | $149.55 | $151.92 | $149.07 | $151.52 | $151.52 | 340,879 |
| 2022-10-14 | $152.57 | $153.40 | $147.14 | $147.35 | $147.35 | 436,676 |
| 2022-10-13 | $144.96 | $152.27 | $143.76 | $151.82 | $151.82 | 433,335 |
| 2022-10-12 | $149.64 | $149.69 | $146.43 | $146.56 | $146.56 | 313,054 |
| 2022-10-11 | $149.34 | $152.65 | $148.73 | $150.11 | $150.11 | 304,950 |
| 2022-10-10 | $148.60 | $150.20 | $148.01 | $149.57 | $149.57 | 240,521 |
| 2022-10-07 | $148.83 | $148.83 | $146.43 | $147.69 | $147.69 | 331,736 |
| 2022-10-06 | $151.51 | $152.82 | $149.20 | $149.93 | $149.93 | 438,700 |
| 2022-10-05 | $151.12 | $152.67 | $150.85 | $151.93 | $151.93 | 290,566 |
| 2022-10-04 | $150.51 | $152.97 | $150.51 | $152.94 | $152.94 | 341,899 |
| 2022-10-03 | $146.76 | $150.06 | $145.27 | $149.68 | $149.68 | 286,105 |
| 2022-09-30 | $148.13 | $149.35 | $145.02 | $145.27 | $145.27 | 537,007 |
| 2022-09-29 | $148.69 | $149.35 | $146.38 | $147.75 | $147.75 | 462,804 |
| 2022-09-28 | $148.46 | $150.41 | $148.06 | $149.46 | $149.46 | 464,614 |
| 2022-09-27 | $147.34 | $148.50 | $145.54 | $147.46 | $147.46 | 376,286 |
| 2022-09-26 | $147.08 | $148.93 | $144.62 | $146.17 | $146.17 | 524,735 |
| 2022-09-23 | $147.50 | $148.37 | $145.78 | $147.90 | $147.90 | 331,528 |
| 2022-09-22 | $147.63 | $149.39 | $145.99 | $148.67 | $148.67 | 361,195 |
| 2022-09-21 | $151.78 | $152.66 | $147.98 | $147.99 | $147.99 | 351,409 |
| 2022-09-20 | $153.38 | $153.91 | $148.52 | $150.79 | $150.79 | 386,214 |
| 2022-09-19 | $154.02 | $155.53 | $153.51 | $155.01 | $155.01 | 318,769 |
| 2022-09-16 | $155.29 | $155.71 | $153.67 | $154.83 | $154.83 | 635,719 |
| 2022-09-15 | $155.78 | $157.53 | $154.82 | $155.76 | $155.76 | 403,607 |
| 2022-09-14 | $158.41 | $158.41 | $154.37 | $155.92 | $155.92 | 457,816 |
| 2022-09-13 | $161.50 | $162.53 | $158.04 | $158.49 | $158.49 | 347,626 |
| 2022-09-12 | $164.26 | $165.14 | $162.75 | $163.49 | $163.49 | 347,997 |
| 2022-09-09 | $164.77 | $165.84 | $163.58 | $163.70 | $163.70 | 314,494 |
| 2022-09-08 | $161.80 | $164.55 | $160.49 | $164.42 | $164.42 | 446,175 |
| 2022-09-07 | $158.99 | $162.34 | $158.59 | $162.17 | $162.17 | 289,777 |
| 2022-09-06 | $159.66 | $160.50 | $158.01 | $158.66 | $158.66 | 268,114 |
| 2022-09-02 | $161.45 | $163.05 | $158.24 | $158.90 | $158.90 | 222,597 |
| 2022-09-01 | $157.96 | $160.08 | $156.81 | $160.00 | $160.00 | 368,331 |
| 2022-08-31 | $158.53 | $159.18 | $157.04 | $158.49 | $158.49 | 564,441 |
| 2022-08-30 | $160.90 | $160.99 | $157.76 | $158.17 | $158.17 | 349,393 |
| 2022-08-29 | $160.38 | $162.02 | $158.98 | $161.05 | $161.05 | 195,278 |
| 2022-08-26 | $165.23 | $165.23 | $161.53 | $161.55 | $161.55 | 343,488 |
| 2022-08-25 | $164.58 | $165.83 | $164.12 | $165.77 | $165.08 | 275,240 |
| 2022-08-24 | $163.57 | $164.92 | $162.90 | $164.50 | $163.81 | 329,351 |
| 2022-08-23 | $164.98 | $165.47 | $163.72 | $163.97 | $163.28 | 340,590 |
| 2022-08-22 | $170.04 | $170.22 | $164.64 | $164.84 | $164.15 | 423,888 |
| 2022-08-19 | $171.78 | $172.65 | $171.05 | $171.85 | $171.13 | 518,650 |
| 2022-08-18 | $172.09 | $172.27 | $171.03 | $171.78 | $171.06 | 287,130 |
| 2022-08-17 | $169.20 | $172.99 | $169.20 | $171.54 | $170.82 | 447,811 |
| 2022-08-16 | $166.84 | $170.75 | $166.71 | $170.23 | $169.52 | 398,019 |
| 2022-08-15 | $165.01 | $167.88 | $164.31 | $167.26 | $166.56 | 343,655 |
| 2022-08-12 | $163.87 | $166.29 | $163.56 | $166.28 | $165.58 | 374,017 |
| 2022-08-11 | $163.08 | $163.96 | $162.23 | $163.44 | $162.75 | 402,062 |
| 2022-08-10 | $159.39 | $161.97 | $159.25 | $161.91 | $161.23 | 301,557 |
| 2022-08-09 | $158.99 | $160.00 | $157.05 | $158.12 | $157.46 | 506,648 |
| 2022-08-08 | $155.99 | $158.65 | $155.99 | $158.07 | $157.41 | 443,806 |
| 2022-08-05 | $155.65 | $157.79 | $153.81 | $155.29 | $154.64 | 522,528 |
| 2022-08-04 | $153.08 | $156.24 | $149.50 | $156.24 | $155.59 | 844,386 |
| 2022-08-03 | $167.01 | $168.82 | $153.78 | $154.10 | $153.45 | 1,091,420 |
| 2022-08-02 | $175.03 | $175.50 | $170.94 | $171.57 | $170.85 | 483,738 |
| 2022-08-01 | $174.47 | $175.58 | $173.14 | $174.61 | $173.88 | 415,314 |
| 2022-07-29 | $172.75 | $176.31 | $172.16 | $175.78 | $175.04 | 445,979 |
| 2022-07-28 | $171.95 | $172.24 | $167.91 | $172.15 | $171.43 | 321,760 |
| 2022-07-27 | $171.84 | $172.76 | $169.80 | $172.14 | $171.42 | 758,478 |
| 2022-07-26 | $172.04 | $173.37 | $171.51 | $171.94 | $171.22 | 307,213 |
| 2022-07-25 | $170.37 | $172.33 | $169.86 | $171.96 | $171.24 | 169,838 |
| 2022-07-22 | $169.66 | $170.58 | $168.42 | $169.74 | $169.03 | 226,208 |
| 2022-07-21 | $167.81 | $168.88 | $166.26 | $168.78 | $168.07 | 231,420 |
| 2022-07-20 | $167.85 | $168.97 | $166.34 | $168.41 | $167.70 | 295,395 |
| 2022-07-19 | $165.20 | $168.91 | $165.20 | $168.29 | $167.58 | 255,242 |
| 2022-07-18 | $167.54 | $167.95 | $163.48 | $164.27 | $163.58 | 367,951 |
| 2022-07-15 | $169.43 | $169.43 | $166.45 | $166.88 | $166.18 | 338,809 |
| 2022-07-14 | $171.10 | $171.65 | $166.18 | $167.49 | $166.79 | 333,919 |
| 2022-07-13 | $171.70 | $175.75 | $171.70 | $174.53 | $173.80 | 373,831 |
| 2022-07-12 | $176.62 | $178.76 | $172.85 | $173.13 | $172.40 | 384,371 |
| 2022-07-11 | $174.40 | $177.57 | $174.40 | $177.49 | $176.75 | 533,541 |
| 2022-07-08 | $176.08 | $176.47 | $173.81 | $175.09 | $174.36 | 395,136 |
| 2022-07-07 | $176.24 | $177.64 | $174.64 | $175.12 | $174.39 | 381,773 |
| 2022-07-06 | $172.56 | $176.23 | $171.98 | $174.68 | $173.95 | 481,278 |
| 2022-07-05 | $173.11 | $173.11 | $169.60 | $172.57 | $171.85 | 316,526 |
| 2022-07-01 | $173.22 | $175.12 | $172.13 | $175.00 | $174.27 | 275,717 |
| 2022-06-30 | $169.48 | $173.25 | $168.41 | $172.85 | $172.13 | 458,589 |
| 2022-06-29 | $173.29 | $173.29 | $170.75 | $170.87 | $170.15 | 342,552 |
| 2022-06-28 | $174.46 | $176.36 | $172.97 | $173.00 | $172.27 | 376,761 |
| 2022-06-27 | $173.43 | $174.06 | $172.09 | $173.01 | $172.28 | 427,699 |
| 2022-06-24 | $168.82 | $173.24 | $168.67 | $172.86 | $172.14 | 804,776 |
| 2022-06-23 | $171.64 | $172.14 | $167.07 | $169.31 | $168.60 | 842,157 |
| 2022-06-22 | $168.88 | $171.94 | $168.58 | $171.20 | $170.48 | 492,463 |
| 2022-06-21 | $172.21 | $172.68 | $171.29 | $171.68 | $170.96 | 512,961 |
| 2022-06-17 | $168.82 | $171.08 | $168.55 | $169.85 | $169.14 | 1,167,057 |
| 2022-06-16 | $171.48 | $172.04 | $168.36 | $169.08 | $168.37 | 533,463 |
| 2022-06-15 | $177.19 | $178.21 | $170.75 | $173.24 | $172.51 | 497,680 |
| 2022-06-14 | $174.56 | $177.08 | $172.60 | $176.01 | $175.27 | 664,962 |
| 2022-06-13 | $171.58 | $175.01 | $171.08 | $172.69 | $171.97 | 601,752 |
| 2022-06-10 | $175.58 | $176.65 | $173.86 | $173.90 | $173.17 | 442,044 |
| 2022-06-09 | $182.60 | $183.04 | $178.75 | $178.76 | $178.01 | 302,930 |
| 2022-06-08 | $184.35 | $185.08 | $182.20 | $182.49 | $181.73 | 309,089 |
| 2022-06-07 | $183.00 | $185.97 | $182.76 | $185.58 | $184.80 | 410,428 |
| 2022-06-06 | $181.46 | $183.39 | $180.43 | $183.18 | $182.41 | 347,643 |
| 2022-06-03 | $179.26 | $181.19 | $177.94 | $180.39 | $179.63 | 413,783 |
| 2022-06-02 | $178.35 | $179.95 | $176.71 | $179.93 | $179.18 | 420,613 |
| 2022-06-01 | $177.02 | $178.88 | $174.48 | $178.23 | $177.48 | 577,542 |
| 2022-05-31 | $179.55 | $180.69 | $176.43 | $176.69 | $175.95 | 1,555,906 |
| 2022-05-27 | $179.44 | $181.41 | $178.97 | $181.41 | $180.65 | 476,389 |
| 2022-05-26 | $183.08 | $183.08 | $179.45 | $180.05 | $178.63 | 461,008 |
| 2022-05-25 | $180.44 | $183.00 | $179.44 | $181.27 | $179.84 | 560,533 |
| 2022-05-24 | $178.30 | $181.61 | $177.32 | $180.75 | $179.32 | 578,106 |
| 2022-05-23 | $178.70 | $179.95 | $177.59 | $178.49 | $177.08 | 539,764 |
| 2022-05-20 | $181.49 | $181.95 | $173.93 | $176.17 | $174.78 | 607,084 |
| 2022-05-19 | $185.29 | $186.36 | $179.18 | $180.44 | $179.01 | 588,578 |
| 2022-05-18 | $183.96 | $188.08 | $183.36 | $186.85 | $185.37 | 481,842 |
| 2022-05-17 | $182.63 | $184.45 | $180.67 | $184.44 | $182.98 | 483,830 |
| 2022-05-16 | $181.63 | $182.00 | $179.25 | $180.48 | $179.05 | 327,424 |
| 2022-05-13 | $179.94 | $182.00 | $179.67 | $181.62 | $180.18 | 310,152 |
| 2022-05-12 | $180.23 | $181.14 | $176.34 | $179.35 | $177.93 | 437,930 |
| 2022-05-11 | $182.49 | $185.49 | $180.30 | $180.52 | $179.09 | 504,703 |
| 2022-05-10 | $181.61 | $183.76 | $178.22 | $181.80 | $180.36 | 603,477 |
| 2022-05-09 | $186.89 | $187.96 | $180.09 | $180.97 | $179.54 | 510,239 |
| 2022-05-06 | $188.97 | $190.72 | $187.24 | $188.58 | $187.09 | 565,164 |
| 2022-05-05 | $185.90 | $190.59 | $185.90 | $189.43 | $187.93 | 498,462 |
| 2022-05-04 | $182.31 | $187.11 | $178.44 | $186.87 | $185.39 | 587,227 |
| 2022-05-03 | $181.80 | $185.38 | $181.68 | $183.08 | $181.63 | 439,493 |
| 2022-05-02 | $182.52 | $183.53 | $177.94 | $180.84 | $179.41 | 496,011 |
| 2022-04-29 | $185.50 | $186.73 | $181.26 | $181.88 | $180.44 | 480,453 |
| 2022-04-28 | $186.63 | $186.70 | $183.74 | $186.22 | $184.75 | 388,588 |
| 2022-04-27 | $184.84 | $188.21 | $184.00 | $186.02 | $184.55 | 445,646 |
| 2022-04-26 | $186.02 | $187.77 | $184.55 | $184.89 | $183.43 | 504,134 |
| 2022-04-25 | $185.25 | $187.64 | $182.44 | $187.16 | $185.68 | 383,689 |
| 2022-04-22 | $189.46 | $190.52 | $186.44 | $186.57 | $185.09 | 364,760 |
| 2022-04-21 | $194.00 | $194.12 | $189.99 | $190.33 | $188.82 | 332,041 |
| 2022-04-20 | $190.38 | $193.58 | $190.21 | $193.12 | $191.59 | 295,092 |
| 2022-04-19 | $189.22 | $190.95 | $188.71 | $189.52 | $188.02 | 525,471 |
| 2022-04-18 | $188.74 | $190.92 | $188.66 | $189.32 | $187.82 | 215,717 |
| 2022-04-14 | $188.21 | $190.19 | $188.20 | $189.30 | $187.80 | 310,364 |
| 2022-04-13 | $184.94 | $187.85 | $184.89 | $187.77 | $186.28 | 241,759 |
| 2022-04-12 | $186.62 | $188.58 | $185.47 | $185.98 | $184.51 | 299,314 |
| 2022-04-11 | $187.17 | $189.22 | $186.26 | $186.85 | $185.37 | 285,516 |
| 2022-04-08 | $187.10 | $187.89 | $185.83 | $186.20 | $184.73 | 329,119 |
| 2022-04-07 | $184.61 | $186.54 | $182.64 | $185.74 | $184.27 | 367,709 |
| 2022-04-06 | $181.52 | $184.87 | $181.19 | $184.56 | $183.10 | 458,844 |
| 2022-04-05 | $181.42 | $183.82 | $181.42 | $181.87 | $180.43 | 323,514 |
| 2022-04-04 | $185.23 | $185.23 | $181.32 | $181.80 | $180.36 | 410,856 |
| 2022-04-01 | $182.44 | $185.58 | $182.44 | $185.42 | $183.95 | 426,511 |
| 2022-03-31 | $181.89 | $184.14 | $181.83 | $181.83 | $180.39 | 457,544 |
| 2022-03-30 | $181.69 | $183.35 | $180.78 | $182.17 | $180.73 | 433,364 |
| 2022-03-29 | $184.30 | $184.97 | $180.60 | $181.31 | $179.88 | 368,735 |
| 2022-03-28 | $184.23 | $184.23 | $181.98 | $183.67 | $182.22 | 268,970 |
| 2022-03-25 | $183.35 | $184.83 | $182.81 | $184.48 | $183.02 | 390,343 |
| 2022-03-24 | $179.50 | $183.07 | $178.27 | $182.87 | $181.42 | 437,499 |
| 2022-03-23 | $179.05 | $179.77 | $178.01 | $178.97 | $177.55 | 379,003 |
| 2022-03-22 | $179.55 | $181.38 | $178.82 | $179.61 | $178.19 | 337,920 |
| 2022-03-21 | $177.49 | $178.77 | $176.04 | $178.18 | $176.77 | 397,502 |
| 2022-03-18 | $176.30 | $176.54 | $173.81 | $176.42 | $175.02 | 831,099 |
| 2022-03-17 | $173.07 | $176.19 | $172.83 | $176.11 | $174.72 | 334,630 |
| 2022-03-16 | $174.64 | $175.41 | $171.60 | $174.36 | $172.98 | 391,736 |
| 2022-03-15 | $171.32 | $173.92 | $171.32 | $173.51 | $172.14 | 332,485 |
| 2022-03-14 | $171.60 | $172.55 | $169.26 | $170.64 | $169.29 | 387,955 |
| 2022-03-11 | $170.47 | $172.58 | $169.93 | $169.95 | $168.61 | 249,059 |
| 2022-03-10 | $166.93 | $169.71 | $166.93 | $169.40 | $168.06 | 311,677 |
| 2022-03-09 | $169.47 | $171.96 | $167.84 | $168.77 | $167.43 | 359,087 |
| 2022-03-08 | $169.22 | $170.84 | $165.89 | $166.19 | $164.88 | 316,314 |
| 2022-03-07 | $167.77 | $169.27 | $166.23 | $168.25 | $166.92 | 413,291 |
| 2022-03-04 | $167.96 | $169.44 | $166.53 | $169.39 | $168.05 | 359,374 |
| 2022-03-03 | $169.79 | $171.31 | $168.11 | $170.60 | $169.25 | 376,695 |
| 2022-03-02 | $166.47 | $169.92 | $166.35 | $168.88 | $167.54 | 340,125 |
| 2022-03-01 | $169.15 | $169.61 | $163.91 | $165.12 | $163.81 | 532,548 |
| 2022-02-28 | $164.81 | $171.67 | $164.81 | $169.71 | $168.37 | 590,772 |
| 2022-02-25 | $163.88 | $168.49 | $163.88 | $168.41 | $167.08 | 563,287 |
| 2022-02-24 | $159.32 | $164.27 | $157.82 | $163.50 | $161.55 | 823,640 |
| 2022-02-23 | $165.96 | $166.63 | $163.06 | $163.60 | $161.65 | 403,728 |
| 2022-02-22 | $165.51 | $167.67 | $163.98 | $165.12 | $163.16 | 521,287 |
| 2022-02-18 | $165.92 | $168.05 | $165.46 | $165.54 | $163.57 | 1,474,900 |
| 2022-02-17 | $165.65 | $166.93 | $164.98 | $166.02 | $164.04 | 539,774 |
| 2022-02-16 | $164.57 | $167.82 | $164.08 | $167.20 | $165.21 | 462,856 |
| 2022-02-15 | $163.97 | $166.97 | $163.84 | $165.67 | $163.70 | 550,960 |
| 2022-02-14 | $162.56 | $163.57 | $160.28 | $161.99 | $160.06 | 626,405 |
| 2022-02-11 | $162.28 | $164.68 | $161.05 | $161.93 | $160.00 | 508,468 |
| 2022-02-10 | $165.86 | $166.91 | $161.31 | $162.57 | $160.64 | 561,385 |
| 2022-02-09 | $162.17 | $168.35 | $162.17 | $166.56 | $164.58 | 836,200 |
| 2022-02-08 | $153.88 | $156.18 | $152.66 | $156.04 | $154.18 | 715,831 |
| 2022-02-07 | $153.07 | $154.35 | $152.50 | $152.74 | $150.92 | 450,299 |
| 2022-02-04 | $151.19 | $154.68 | $150.75 | $153.07 | $151.25 | 477,616 |
| 2022-02-03 | $153.39 | $153.44 | $151.54 | $151.80 | $149.99 | 322,718 |
| 2022-02-02 | $150.82 | $153.32 | $150.82 | $152.99 | $151.17 | 372,065 |
| 2022-02-01 | $151.72 | $152.51 | $150.07 | $151.25 | $149.45 | 490,714 |
| 2022-01-31 | $149.79 | $152.68 | $149.20 | $152.51 | $150.70 | 349,248 |
| 2022-01-28 | $148.45 | $151.19 | $147.70 | $151.05 | $149.25 | 408,439 |
| 2022-01-27 | $151.95 | $153.95 | $148.26 | $148.70 | $146.93 | 405,611 |
| 2022-01-26 | $150.04 | $152.58 | $149.32 | $150.85 | $149.05 | 609,722 |
| 2022-01-25 | $147.99 | $150.50 | $145.78 | $149.11 | $147.34 | 528,311 |
| 2022-01-24 | $145.23 | $150.11 | $144.18 | $149.60 | $147.82 | 1,045,062 |
| 2022-01-21 | $148.78 | $149.49 | $146.75 | $146.99 | $145.24 | 537,825 |
| 2022-01-20 | $151.88 | $153.50 | $148.99 | $149.11 | $147.34 | 1,011,565 |
| 2022-01-19 | $153.35 | $153.57 | $151.49 | $151.53 | $149.73 | 598,740 |
| 2022-01-18 | $154.31 | $154.92 | $152.48 | $152.64 | $150.82 | 793,184 |
| 2022-01-14 | $154.05 | $155.11 | $152.97 | $154.89 | $153.05 | 365,907 |
| 2022-01-13 | $157.83 | $158.30 | $155.66 | $155.95 | $154.09 | 407,552 |
| 2022-01-12 | $157.63 | $159.14 | $156.51 | $157.08 | $155.21 | 440,140 |
| 2022-01-11 | $157.00 | $157.68 | $155.28 | $157.47 | $155.60 | 672,970 |
| 2022-01-10 | $159.58 | $160.14 | $154.67 | $156.35 | $154.49 | 533,642 |
| 2022-01-07 | $156.34 | $158.94 | $155.82 | $158.74 | $156.85 | 1,323,414 |
| 2022-01-06 | $157.93 | $158.35 | $154.87 | $155.83 | $153.98 | 633,943 |
| 2022-01-05 | $157.97 | $159.42 | $156.20 | $156.31 | $154.45 | 330,300 |
| 2022-01-04 | $157.45 | $158.94 | $156.78 | $157.74 | $155.86 | 434,668 |
| 2022-01-03 | $156.39 | $157.50 | $155.24 | $156.27 | $154.41 | 297,076 |
| 2021-12-31 | $154.65 | $156.81 | $154.07 | $155.86 | $154.01 | 294,479 |
| 2021-12-30 | $155.48 | $156.43 | $154.75 | $154.79 | $152.95 | 194,546 |
| 2021-12-29 | $154.13 | $155.25 | $154.13 | $154.69 | $152.85 | 241,993 |
| 2021-12-28 | $152.95 | $154.87 | $152.95 | $153.84 | $152.01 | 221,057 |
| 2021-12-27 | $152.12 | $153.55 | $151.71 | $153.36 | $151.54 | 178,260 |
| 2021-12-23 | $152.53 | $153.67 | $152.19 | $152.28 | $150.47 | 187,056 |
| 2021-12-22 | $151.27 | $152.45 | $150.89 | $151.70 | $149.89 | 308,915 |
| 2021-12-21 | $148.54 | $152.97 | $148.54 | $151.27 | $149.47 | 467,743 |
| 2021-12-20 | $149.24 | $149.62 | $145.22 | $147.55 | $145.79 | 504,015 |
| 2021-12-17 | $153.62 | $153.72 | $149.31 | $150.58 | $148.79 | 1,499,712 |
| 2021-12-16 | $154.75 | $156.16 | $153.40 | $153.79 | $151.96 | 874,658 |
| 2021-12-15 | $153.82 | $153.98 | $151.49 | $153.48 | $151.65 | 530,044 |
| 2021-12-14 | $153.99 | $156.40 | $152.97 | $153.51 | $151.68 | 313,550 |
| 2021-12-13 | $154.39 | $155.03 | $153.10 | $154.11 | $152.28 | 283,594 |
| 2021-12-10 | $156.69 | $157.04 | $153.71 | $155.00 | $153.16 | 363,612 |
| 2021-12-09 | $155.12 | $156.24 | $154.78 | $155.72 | $153.87 | 262,180 |
| 2021-12-08 | $156.13 | $157.10 | $155.32 | $155.73 | $153.88 | 379,881 |
| 2021-12-07 | $155.25 | $156.75 | $154.82 | $155.98 | $154.12 | 363,847 |
| 2021-12-06 | $153.98 | $156.09 | $153.71 | $154.67 | $152.83 | 394,189 |
| 2021-12-03 | $153.86 | $154.25 | $151.33 | $152.23 | $150.42 | 339,134 |
| 2021-12-02 | $149.79 | $154.14 | $149.79 | $152.95 | $151.13 | 531,861 |
| 2021-12-01 | $154.39 | $155.80 | $149.25 | $149.27 | $147.49 | 503,729 |
| 2021-11-30 | $154.31 | $155.15 | $151.54 | $152.10 | $150.29 | 519,879 |
| 2021-11-29 | $158.86 | $159.42 | $155.87 | $156.04 | $154.18 | 265,995 |
| 2021-11-26 | $156.60 | $158.31 | $155.01 | $157.31 | $155.44 | 268,363 |
| 2021-11-24 | $164.51 | $164.82 | $161.53 | $161.92 | $159.30 | 304,874 |
| 2021-11-23 | $163.92 | $165.36 | $163.41 | $164.70 | $162.04 | 298,087 |
| 2021-11-22 | $160.16 | $163.94 | $159.29 | $163.34 | $160.70 | 318,763 |
| 2021-11-19 | $159.77 | $159.88 | $157.86 | $159.48 | $156.90 | 274,067 |
| 2021-11-18 | $161.23 | $161.79 | $159.48 | $160.24 | $157.65 | 350,963 |
| 2021-11-17 | $160.56 | $161.52 | $158.92 | $161.03 | $158.43 | 232,632 |
| 2021-11-16 | $160.26 | $161.84 | $159.99 | $160.56 | $157.97 | 303,662 |
| 2021-11-15 | $160.96 | $161.48 | $159.57 | $160.11 | $157.52 | 394,338 |
| 2021-11-12 | $160.42 | $160.80 | $158.35 | $160.22 | $157.63 | 325,459 |
| 2021-11-11 | $159.29 | $161.54 | $157.93 | $160.42 | $157.83 | 402,271 |
| 2021-11-10 | $160.43 | $161.61 | $158.28 | $159.67 | $157.09 | 496,288 |
| 2021-11-09 | $160.88 | $160.91 | $158.73 | $160.43 | $157.84 | 356,079 |
| 2021-11-08 | $163.19 | $163.83 | $160.92 | $161.26 | $158.66 | 343,018 |
| 2021-11-05 | $165.33 | $167.14 | $160.82 | $162.54 | $159.91 | 478,052 |
| 2021-11-04 | $164.87 | $165.24 | $162.63 | $164.23 | $161.58 | 304,633 |
| 2021-11-03 | $161.37 | $168.38 | $161.12 | $165.49 | $162.82 | 595,117 |
| 2021-11-02 | $161.64 | $162.31 | $160.49 | $161.70 | $159.09 | 295,762 |
| 2021-11-01 | $161.91 | $162.47 | $160.78 | $161.45 | $158.84 | 292,113 |
| 2021-10-29 | $163.87 | $164.18 | $161.21 | $161.31 | $158.70 | 334,550 |
| 2021-10-28 | $161.63 | $163.62 | $161.63 | $163.54 | $160.90 | 232,802 |
| 2021-10-27 | $162.85 | $164.57 | $160.97 | $161.00 | $158.40 | 320,361 |
| 2021-10-26 | $164.73 | $164.94 | $162.09 | $162.26 | $159.64 | 305,957 |
| 2021-10-25 | $165.68 | $166.07 | $163.81 | $164.58 | $161.92 | 372,413 |
| 2021-10-22 | $165.52 | $166.68 | $164.54 | $165.59 | $162.92 | 266,510 |
| 2021-10-21 | $164.61 | $166.46 | $164.16 | $165.03 | $162.36 | 297,881 |
| 2021-10-20 | $163.62 | $165.72 | $163.41 | $164.89 | $162.23 | 251,761 |
| 2021-10-19 | $163.30 | $164.33 | $163.14 | $163.41 | $160.77 | 223,832 |
| 2021-10-18 | $161.83 | $162.75 | $161.83 | $162.45 | $159.83 | 222,597 |
| 2021-10-15 | $164.44 | $165.38 | $162.38 | $162.48 | $159.86 | 361,631 |
| 2021-10-14 | $161.95 | $163.75 | $161.03 | $163.28 | $160.64 | 372,826 |
| 2021-10-13 | $161.26 | $161.39 | $158.13 | $160.18 | $157.59 | 246,644 |
| 2021-10-12 | $160.88 | $162.51 | $160.57 | $161.33 | $158.72 | 239,550 |
| 2021-10-11 | $162.55 | $163.79 | $161.17 | $161.25 | $158.65 | 152,925 |
| 2021-10-08 | $162.52 | $163.66 | $161.85 | $162.21 | $159.59 | 214,645 |
| 2021-10-07 | $161.98 | $164.52 | $161.98 | $162.69 | $160.06 | 219,439 |
| 2021-10-06 | $158.87 | $161.26 | $157.36 | $161.10 | $158.50 | 261,310 |
| 2021-10-05 | $158.50 | $160.78 | $156.73 | $159.95 | $157.37 | 291,495 |
| 2021-10-04 | $158.65 | $160.56 | $156.97 | $157.30 | $154.76 | 255,158 |
| 2021-10-01 | $158.56 | $160.32 | $156.95 | $159.00 | $156.43 | 239,927 |
| 2021-09-30 | $160.95 | $161.78 | $157.71 | $157.75 | $155.20 | 286,276 |
| 2021-09-29 | $159.86 | $161.78 | $159.74 | $160.61 | $158.02 | 210,810 |
| 2021-09-28 | $162.07 | $162.81 | $159.20 | $159.40 | $156.83 | 262,884 |
| 2021-09-27 | $162.25 | $163.69 | $161.69 | $161.73 | $159.12 | 284,572 |
| 2021-09-24 | $160.20 | $161.68 | $159.69 | $161.16 | $158.56 | 220,742 |
| 2021-09-23 | $160.98 | $162.29 | $159.52 | $159.92 | $157.34 | 254,736 |
| 2021-09-22 | $160.29 | $161.56 | $159.73 | $160.09 | $157.50 | 340,902 |
| 2021-09-21 | $159.41 | $160.09 | $157.70 | $158.86 | $156.29 | 310,339 |
| 2021-09-20 | $158.71 | $159.48 | $156.30 | $158.82 | $156.25 | 509,011 |
| 2021-09-17 | $162.48 | $164.04 | $160.70 | $161.44 | $158.83 | 918,676 |
| 2021-09-16 | $164.22 | $164.22 | $161.50 | $162.92 | $160.29 | 443,174 |
| 2021-09-15 | $165.25 | $166.19 | $163.76 | $163.91 | $161.26 | 369,504 |
| 2021-09-14 | $167.90 | $168.06 | $164.98 | $165.81 | $163.13 | 346,960 |
| 2021-09-13 | $168.81 | $168.81 | $166.75 | $167.58 | $164.87 | 330,606 |
| 2021-09-10 | $170.56 | $170.56 | $167.86 | $167.93 | $165.22 | 285,937 |
| 2021-09-09 | $171.38 | $172.22 | $169.80 | $169.84 | $167.10 | 249,764 |
| 2021-09-08 | $167.95 | $171.41 | $167.95 | $171.13 | $168.37 | 276,915 |
| 2021-09-07 | $170.06 | $170.16 | $168.43 | $168.51 | $165.79 | 212,946 |
| 2021-09-03 | $170.25 | $170.92 | $169.29 | $170.37 | $167.62 | 269,804 |
| 2021-09-02 | $169.98 | $171.04 | $169.79 | $170.57 | $167.81 | 335,540 |
| 2021-09-01 | $170.70 | $171.03 | $169.02 | $169.57 | $166.83 | 357,327 |
| 2021-08-31 | $168.28 | $170.72 | $168.28 | $170.11 | $167.36 | 646,207 |
| 2021-08-30 | $169.65 | $169.78 | $168.31 | $168.61 | $165.89 | 277,332 |
| 2021-08-27 | $166.64 | $169.65 | $166.53 | $169.36 | $166.62 | 285,946 |
| 2021-08-26 | $168.86 | $169.01 | $166.85 | $167.22 | $163.88 | 441,920 |
| 2021-08-25 | $167.30 | $169.87 | $167.23 | $168.81 | $165.44 | 306,906 |
| 2021-08-24 | $166.81 | $167.62 | $166.39 | $166.74 | $163.41 | 288,379 |
| 2021-08-23 | $166.23 | $167.21 | $165.13 | $166.69 | $163.36 | 360,471 |
| 2021-08-20 | $163.24 | $166.26 | $162.68 | $165.13 | $161.83 | 251,414 |
| 2021-08-19 | $163.74 | $166.29 | $163.24 | $163.54 | $160.27 | 320,104 |
| 2021-08-18 | $166.44 | $167.67 | $164.94 | $165.03 | $161.73 | 309,066 |
| 2021-08-17 | $166.18 | $168.08 | $165.27 | $167.48 | $164.14 | 212,071 |
| 2021-08-16 | $164.92 | $166.73 | $163.93 | $166.64 | $163.31 | 298,147 |
| 2021-08-13 | $166.45 | $166.45 | $164.79 | $165.00 | $161.70 | 367,641 |
| 2021-08-12 | $165.00 | $166.63 | $164.60 | $165.94 | $162.63 | 431,204 |
| 2021-08-11 | $162.76 | $164.57 | $162.20 | $164.01 | $160.73 | 441,732 |
| 2021-08-10 | $160.20 | $163.32 | $160.09 | $162.28 | $159.04 | 300,186 |
| 2021-08-09 | $159.67 | $161.03 | $158.60 | $159.69 | $156.50 | 512,620 |
| 2021-08-06 | $159.65 | $161.29 | $159.11 | $160.03 | $156.83 | 349,786 |
| 2021-08-05 | $156.37 | $158.83 | $156.37 | $158.79 | $155.62 | 261,155 |
| 2021-08-04 | $156.88 | $158.55 | $153.24 | $155.62 | $152.51 | 454,547 |
| 2021-08-03 | $157.93 | $159.50 | $155.82 | $158.04 | $154.88 | 408,895 |
| 2021-08-02 | $158.31 | $159.51 | $156.96 | $157.26 | $154.12 | 323,706 |
| 2021-07-30 | $157.61 | $159.33 | $157.10 | $157.81 | $154.66 | 273,545 |
| 2021-07-29 | $158.04 | $158.28 | $156.65 | $157.95 | $154.80 | 275,067 |
| 2021-07-28 | $157.40 | $157.88 | $154.42 | $156.62 | $153.49 | 235,332 |
| 2021-07-27 | $154.71 | $157.18 | $153.95 | $156.72 | $153.59 | 222,492 |
| 2021-07-26 | $154.93 | $156.24 | $154.51 | $155.78 | $152.67 | 258,927 |
| 2021-07-23 | $154.20 | $156.15 | $153.99 | $155.02 | $151.92 | 276,429 |
| 2021-07-22 | $153.35 | $153.39 | $151.76 | $152.41 | $149.37 | 309,150 |
| 2021-07-21 | $155.07 | $156.47 | $153.76 | $153.96 | $150.89 | 294,268 |
| 2021-07-20 | $151.62 | $155.90 | $151.18 | $154.13 | $151.05 | 360,161 |
| 2021-07-19 | $153.71 | $153.90 | $149.89 | $151.47 | $148.44 | 274,467 |
| 2021-07-16 | $156.58 | $156.91 | $155.55 | $155.76 | $152.65 | 223,188 |
| 2021-07-15 | $153.76 | $156.15 | $153.76 | $156.05 | $152.93 | 344,348 |
| 2021-07-14 | $154.65 | $156.28 | $154.36 | $155.05 | $151.95 | 198,292 |
| 2021-07-13 | $157.21 | $157.52 | $155.06 | $155.20 | $152.10 | 207,653 |
| 2021-07-12 | $155.71 | $157.87 | $155.71 | $157.13 | $153.99 | 358,123 |
| 2021-07-09 | $156.27 | $157.45 | $155.76 | $156.99 | $153.85 | 314,905 |
| 2021-07-08 | $155.52 | $157.02 | $153.68 | $154.35 | $151.27 | 428,088 |
| 2021-07-07 | $155.54 | $157.31 | $155.40 | $156.97 | $153.83 | 414,403 |
| 2021-07-06 | $156.10 | $157.50 | $154.61 | $156.81 | $153.68 | 389,896 |
| 2021-07-02 | $156.82 | $156.96 | $155.94 | $156.50 | $153.37 | 301,535 |
| 2021-07-01 | $156.68 | $157.59 | $155.65 | $156.85 | $153.72 | 383,996 |
| 2021-06-30 | $155.73 | $156.68 | $154.96 | $156.18 | $153.06 | 253,560 |
| 2021-06-29 | $157.77 | $158.13 | $155.42 | $155.82 | $152.71 | 268,960 |
| 2021-06-28 | $158.40 | $158.40 | $155.80 | $156.56 | $153.43 | 219,840 |
| 2021-06-25 | $155.73 | $159.06 | $155.16 | $158.53 | $155.36 | 412,948 |
| 2021-06-24 | $155.46 | $156.18 | $154.51 | $155.48 | $152.37 | 375,463 |
| 2021-06-23 | $154.75 | $155.99 | $154.37 | $154.99 | $151.89 | 263,185 |
| 2021-06-22 | $154.63 | $155.75 | $153.36 | $154.83 | $151.74 | 284,884 |
| 2021-06-21 | $152.31 | $154.94 | $152.02 | $154.73 | $151.64 | 392,887 |
| 2021-06-18 | $151.92 | $153.00 | $149.99 | $150.87 | $147.86 | 1,214,243 |
| 2021-06-17 | $160.43 | $160.43 | $154.00 | $154.60 | $151.51 | 552,404 |
| 2021-06-16 | $160.70 | $161.43 | $159.16 | $159.87 | $156.68 | 471,724 |
| 2021-06-15 | $161.21 | $162.09 | $160.09 | $160.90 | $157.69 | 642,926 |
| 2021-06-14 | $162.41 | $163.28 | $160.45 | $160.83 | $157.62 | 292,107 |
| 2021-06-11 | $162.27 | $163.30 | $162.23 | $162.85 | $159.60 | 263,684 |
| 2021-06-10 | $163.50 | $163.84 | $162.00 | $162.08 | $158.84 | 307,333 |
| 2021-06-09 | $163.45 | $163.45 | $162.56 | $162.76 | $159.51 | 238,005 |
| 2021-06-08 | $161.86 | $163.81 | $160.97 | $163.45 | $160.19 | 318,042 |
| 2021-06-07 | $163.54 | $163.54 | $161.91 | $162.55 | $159.30 | 353,940 |
| 2021-06-04 | $162.00 | $163.59 | $161.67 | $163.10 | $159.84 | 254,366 |
| 2021-06-03 | $159.91 | $162.83 | $159.17 | $162.28 | $159.04 | 368,746 |
| 2021-06-02 | $161.54 | $162.07 | $159.96 | $160.04 | $156.84 | 348,366 |
| 2021-06-01 | $162.16 | $163.33 | $161.39 | $161.65 | $158.42 | 307,253 |
| 2021-05-28 | $161.19 | $161.75 | $158.76 | $161.15 | $157.93 | 287,906 |
| 2021-05-27 | $158.80 | $161.38 | $157.86 | $161.30 | $157.43 | 564,165 |
| 2021-05-26 | $158.04 | $158.33 | $156.59 | $157.64 | $153.86 | 530,364 |
| 2021-05-25 | $158.86 | $159.83 | $157.06 | $157.34 | $153.57 | 309,501 |
| 2021-05-24 | $159.78 | $159.92 | $158.84 | $159.14 | $155.33 | 304,871 |
| 2021-05-21 | $158.85 | $162.48 | $158.43 | $158.91 | $155.10 | 604,964 |
| 2021-05-20 | $157.15 | $157.79 | $156.20 | $156.95 | $153.19 | 310,180 |
| 2021-05-19 | $157.82 | $157.82 | $155.06 | $157.08 | $153.31 | 261,543 |
| 2021-05-18 | $160.16 | $161.25 | $158.47 | $158.73 | $154.93 | 291,344 |
| 2021-05-17 | $160.75 | $162.84 | $160.61 | $161.66 | $157.79 | 165,394 |
| 2021-05-14 | $160.47 | $161.61 | $159.89 | $161.23 | $157.37 | 405,162 |
| 2021-05-13 | $155.16 | $159.94 | $155.14 | $159.30 | $155.48 | 225,168 |
| 2021-05-12 | $157.42 | $158.60 | $156.00 | $156.33 | $152.58 | 239,749 |
| 2021-05-11 | $160.14 | $160.14 | $155.62 | $156.17 | $152.43 | 412,183 |
| 2021-05-10 | $161.89 | $162.61 | $159.89 | $159.96 | $156.13 | 322,597 |
| 2021-05-07 | $160.02 | $161.21 | $158.93 | $160.71 | $156.86 | 254,514 |
| 2021-05-06 | $159.64 | $163.24 | $158.74 | $161.88 | $158.00 | 425,878 |
| 2021-05-05 | $156.41 | $160.16 | $154.96 | $159.40 | $155.58 | 366,701 |
| 2021-05-04 | $157.55 | $158.58 | $156.87 | $157.61 | $153.83 | 336,930 |
| 2021-05-03 | $156.50 | $159.10 | $156.50 | $157.79 | $154.01 | 203,434 |
| 2021-04-30 | $156.17 | $156.78 | $155.10 | $155.60 | $151.87 | 285,229 |
| 2021-04-29 | $154.67 | $156.72 | $154.67 | $156.49 | $152.74 | 229,547 |
| 2021-04-28 | $156.34 | $156.48 | $154.37 | $154.59 | $150.88 | 246,350 |
| 2021-04-27 | $155.63 | $156.45 | $154.29 | $156.34 | $152.59 | 243,180 |
| 2021-04-26 | $156.10 | $157.40 | $155.08 | $155.17 | $151.45 | 189,209 |
| 2021-04-23 | $154.39 | $156.25 | $154.18 | $155.79 | $152.06 | 166,423 |
| 2021-04-22 | $155.22 | $155.46 | $153.19 | $153.85 | $150.16 | 227,816 |
| 2021-04-21 | $154.45 | $156.03 | $153.95 | $155.74 | $152.01 | 291,738 |
| 2021-04-20 | $153.19 | $154.94 | $152.12 | $154.03 | $150.34 | 258,746 |
| 2021-04-19 | $153.52 | $154.19 | $152.69 | $153.24 | $149.57 | 253,378 |
| 2021-04-16 | $151.79 | $152.98 | $151.69 | $152.50 | $148.84 | 377,978 |
| 2021-04-15 | $149.65 | $150.80 | $149.63 | $150.07 | $146.47 | 408,268 |
| 2021-04-14 | $148.53 | $150.15 | $148.41 | $149.50 | $145.92 | 416,350 |
| 2021-04-13 | $146.95 | $148.74 | $146.31 | $148.29 | $144.74 | 329,021 |
| 2021-04-12 | $147.31 | $148.13 | $146.65 | $147.91 | $144.36 | 313,763 |
| 2021-04-09 | $146.10 | $147.15 | $145.11 | $146.96 | $143.44 | 242,382 |
| 2021-04-08 | $144.93 | $146.27 | $144.76 | $145.32 | $141.84 | 390,751 |
| 2021-04-07 | $143.74 | $145.85 | $142.99 | $145.58 | $142.09 | 339,198 |
| 2021-04-06 | $142.85 | $144.17 | $141.78 | $143.40 | $139.96 | 228,393 |
| 2021-04-05 | $142.50 | $143.58 | $141.80 | $142.79 | $139.37 | 267,069 |
| 2021-04-01 | $141.15 | $142.36 | $139.89 | $142.30 | $138.89 | 263,470 |
| 2021-03-31 | $143.64 | $144.80 | $141.70 | $141.77 | $138.37 | 434,366 |
| 2021-03-30 | $143.50 | $144.93 | $142.80 | $144.71 | $141.24 | 371,936 |
| 2021-03-29 | $143.08 | $144.72 | $142.77 | $143.77 | $140.32 | 287,852 |
| 2021-03-26 | $144.12 | $144.85 | $142.87 | $144.65 | $141.18 | 327,558 |
| 2021-03-25 | $142.36 | $143.85 | $140.76 | $143.54 | $140.10 | 319,838 |
| 2021-03-24 | $141.28 | $143.67 | $140.62 | $142.00 | $138.60 | 402,534 |
| 2021-03-23 | $139.71 | $142.51 | $139.71 | $140.62 | $137.25 | 332,794 |
| 2021-03-22 | $143.25 | $143.60 | $139.80 | $140.75 | $137.38 | 560,479 |
| 2021-03-19 | $143.16 | $144.58 | $141.21 | $143.71 | $140.27 | 1,450,120 |
| 2021-03-18 | $139.88 | $144.63 | $139.47 | $142.61 | $139.19 | 673,940 |
| 2021-03-17 | $138.51 | $139.50 | $137.01 | $138.64 | $135.32 | 654,429 |
| 2021-03-16 | $137.45 | $137.99 | $136.03 | $137.39 | $134.10 | 473,265 |
| 2021-03-15 | $136.30 | $138.30 | $135.07 | $138.16 | $134.85 | 374,441 |
| 2021-03-12 | $137.35 | $138.90 | $135.99 | $136.28 | $133.01 | 457,148 |
| 2021-03-11 | $137.53 | $138.67 | $136.34 | $136.47 | $133.20 | 495,147 |
| 2021-03-10 | $134.91 | $138.87 | $134.10 | $138.74 | $135.41 | 569,092 |
| 2021-03-09 | $135.49 | $138.31 | $134.72 | $134.92 | $131.69 | 677,863 |
| 2021-03-08 | $132.60 | $136.12 | $132.17 | $133.80 | $130.59 | 371,201 |
| 2021-03-05 | $128.99 | $132.23 | $128.60 | $131.92 | $128.76 | 375,640 |
| 2021-03-04 | $128.67 | $129.96 | $127.06 | $128.08 | $125.01 | 695,285 |
| 2021-03-03 | $126.90 | $129.71 | $126.27 | $128.04 | $124.97 | 469,995 |
| 2021-03-02 | $125.98 | $126.87 | $125.07 | $126.64 | $123.60 | 378,318 |
| 2021-03-01 | $124.43 | $127.72 | $124.43 | $126.30 | $123.27 | 519,799 |
| 2021-02-26 | $124.98 | $125.72 | $122.47 | $123.22 | $120.27 | 707,849 |
| 2021-02-25 | $128.50 | $128.75 | $124.97 | $125.17 | $122.17 | 325,666 |
| 2021-02-24 | $128.06 | $130.08 | $128.06 | $128.13 | $125.06 | 420,735 |
| 2021-02-23 | $127.40 | $128.40 | $126.02 | $127.67 | $124.61 | 572,136 |
| 2021-02-22 | $122.72 | $127.03 | $122.24 | $126.89 | $123.85 | 856,781 |
| 2021-02-19 | $122.50 | $123.88 | $121.55 | $123.31 | $120.35 | 817,208 |
| 2021-02-18 | $125.44 | $125.81 | $122.49 | $122.77 | $119.19 | 607,944 |
| 2021-02-17 | $125.44 | $126.52 | $124.93 | $125.72 | $122.05 | 900,361 |
| 2021-02-16 | $129.08 | $129.08 | $125.38 | $125.95 | $122.28 | 690,882 |
| 2021-02-12 | $129.43 | $130.23 | $126.77 | $128.13 | $124.39 | 605,976 |
| 2021-02-11 | $128.01 | $131.21 | $126.77 | $130.48 | $126.67 | 984,868 |
| 2021-02-10 | $135.06 | $135.06 | $128.28 | $128.43 | $124.68 | 1,283,514 |
| 2021-02-09 | $134.81 | $136.14 | $133.57 | $136.13 | $132.16 | 694,248 |
| 2021-02-08 | $134.81 | $135.76 | $134.10 | $135.44 | $131.49 | 392,197 |
| 2021-02-05 | $132.73 | $134.62 | $131.57 | $134.36 | $130.44 | 558,610 |
| 2021-02-04 | $134.08 | $136.06 | $131.07 | $131.88 | $128.03 | 783,335 |
| 2021-02-03 | $133.50 | $134.50 | $131.59 | $133.25 | $129.36 | 409,284 |
| 2021-02-02 | $136.05 | $136.30 | $133.38 | $133.51 | $129.62 | 695,357 |
| 2021-02-01 | $135.83 | $136.13 | $130.26 | $134.49 | $130.57 | 673,090 |
| 2021-01-29 | $132.94 | $136.04 | $132.42 | $135.47 | $131.52 | 632,636 |
| 2021-01-28 | $131.96 | $134.98 | $131.54 | $133.50 | $129.61 | 452,887 |
| 2021-01-27 | $129.65 | $131.40 | $128.00 | $130.79 | $126.98 | 626,148 |
| 2021-01-26 | $133.47 | $133.83 | $129.26 | $130.47 | $126.66 | 455,881 |
| 2021-01-25 | $133.69 | $134.88 | $132.46 | $132.73 | $128.86 | 340,076 |
| 2021-01-22 | $136.88 | $137.47 | $134.72 | $134.90 | $130.97 | 305,343 |
| 2021-01-21 | $141.66 | $142.60 | $137.13 | $137.71 | $133.69 | 262,233 |
| 2021-01-20 | $142.44 | $143.67 | $141.96 | $142.01 | $137.87 | 277,160 |
| 2021-01-19 | $141.39 | $143.37 | $140.18 | $142.98 | $138.81 | 321,424 |
| 2021-01-15 | $138.01 | $140.19 | $137.53 | $140.17 | $136.08 | 306,055 |
| 2021-01-14 | $140.30 | $141.16 | $138.59 | $139.13 | $135.07 | 328,080 |
| 2021-01-13 | $140.71 | $141.48 | $139.75 | $140.35 | $136.26 | 333,797 |
| 2021-01-12 | $139.24 | $141.32 | $138.87 | $141.17 | $137.05 | 352,592 |
| 2021-01-11 | $137.33 | $138.90 | $137.28 | $137.81 | $133.79 | 183,162 |
| 2021-01-08 | $139.39 | $139.39 | $136.53 | $138.61 | $134.57 | 188,670 |
| 2021-01-07 | $138.48 | $140.75 | $138.22 | $139.34 | $135.28 | 380,963 |
| 2021-01-06 | $133.65 | $138.89 | $133.20 | $137.95 | $133.93 | 371,303 |
| 2021-01-05 | $132.36 | $133.45 | $131.00 | $132.15 | $128.30 | 258,651 |
| 2021-01-04 | $136.21 | $136.59 | $131.05 | $132.11 | $128.26 | 395,694 |
| 2020-12-31 | $134.46 | $136.40 | $133.87 | $136.22 | $132.25 | 233,062 |
| 2020-12-30 | $132.43 | $134.53 | $132.43 | $134.03 | $130.12 | 210,917 |
| 2020-12-29 | $133.89 | $133.89 | $132.01 | $132.53 | $128.66 | 204,453 |
| 2020-12-28 | $132.99 | $134.04 | $132.50 | $133.38 | $129.49 | 188,262 |
| 2020-12-24 | $132.55 | $132.85 | $131.85 | $132.62 | $128.75 | 86,678 |
| 2020-12-23 | $131.57 | $133.45 | $131.57 | $132.44 | $128.58 | 260,635 |
| 2020-12-22 | $131.16 | $132.52 | $131.08 | $131.49 | $127.65 | 334,214 |
| 2020-12-21 | $130.92 | $131.62 | $128.98 | $130.82 | $127.00 | 370,303 |
| 2020-12-18 | $132.25 | $133.61 | $130.25 | $131.29 | $127.46 | 915,154 |
| 2020-12-17 | $134.65 | $135.20 | $132.17 | $132.37 | $128.51 | 434,235 |
| 2020-12-16 | $133.14 | $134.81 | $132.78 | $134.21 | $130.30 | 310,859 |
| 2020-12-15 | $132.32 | $133.94 | $131.72 | $132.39 | $128.53 | 473,694 |
| 2020-12-14 | $133.75 | $134.37 | $131.60 | $131.65 | $127.81 | 244,581 |
| 2020-12-11 | $131.99 | $133.35 | $131.48 | $132.22 | $128.36 | 256,997 |
| 2020-12-10 | $130.80 | $132.99 | $130.58 | $132.52 | $128.65 | 379,539 |
| 2020-12-09 | $132.30 | $132.57 | $130.95 | $131.18 | $127.35 | 375,988 |
| 2020-12-08 | $130.36 | $132.88 | $130.36 | $131.93 | $128.08 | 395,934 |
| 2020-12-07 | $131.54 | $132.01 | $130.64 | $131.33 | $127.50 | 476,911 |
| 2020-12-04 | $132.90 | $133.32 | $131.72 | $132.58 | $128.71 | 338,683 |
| 2020-12-03 | $131.19 | $132.74 | $131.19 | $132.18 | $128.32 | 604,924 |
| 2020-12-02 | $130.40 | $132.11 | $130.21 | $131.58 | $127.74 | 618,995 |
| 2020-12-01 | $131.39 | $132.67 | $130.73 | $131.36 | $127.53 | 440,081 |
| 2020-11-30 | $132.88 | $133.77 | $129.04 | $129.12 | $125.35 | 504,525 |
| 2020-11-27 | $134.54 | $134.98 | $133.50 | $133.79 | $129.89 | 158,320 |
| 2020-11-25 | $135.28 | $136.09 | $134.19 | $135.58 | $130.98 | 377,543 |
| 2020-11-24 | $136.66 | $136.89 | $135.18 | $136.08 | $131.46 | 517,192 |
| 2020-11-23 | $135.58 | $135.88 | $134.63 | $135.33 | $130.74 | 379,077 |
| 2020-11-20 | $134.51 | $135.26 | $133.53 | $133.89 | $129.35 | 423,802 |
| 2020-11-19 | $134.63 | $135.09 | $133.19 | $134.92 | $130.34 | 284,735 |
| 2020-11-18 | $138.74 | $139.68 | $135.52 | $135.62 | $131.02 | 342,498 |
| 2020-11-17 | $135.76 | $138.78 | $134.55 | $138.59 | $133.89 | 558,923 |
| 2020-11-16 | $136.52 | $137.82 | $135.24 | $137.11 | $132.46 | 466,082 |
| 2020-11-13 | $131.90 | $133.91 | $131.72 | $133.51 | $128.98 | 428,274 |
| 2020-11-12 | $130.86 | $131.86 | $129.39 | $130.82 | $126.38 | 344,922 |
| 2020-11-11 | $134.21 | $134.96 | $130.67 | $131.59 | $127.12 | 638,809 |
| 2020-11-10 | $133.49 | $134.18 | $131.58 | $134.16 | $129.61 | 719,014 |
| 2020-11-09 | $136.44 | $136.87 | $130.62 | $131.80 | $127.33 | 716,155 |
| 2020-11-06 | $128.46 | $129.40 | $126.73 | $127.09 | $122.78 | 259,399 |
| 2020-11-05 | $126.87 | $128.09 | $125.27 | $127.36 | $123.04 | 324,729 |
| 2020-11-04 | $123.78 | $130.05 | $123.78 | $125.89 | $121.62 | 438,491 |
| 2020-11-03 | $130.49 | $131.30 | $124.57 | $126.31 | $122.02 | 961,566 |
| 2020-11-02 | $125.50 | $130.27 | $125.29 | $129.93 | $125.52 | 881,778 |
| 2020-10-30 | $124.27 | $125.81 | $122.92 | $124.37 | $120.15 | 286,286 |
| 2020-10-29 | $121.49 | $125.96 | $119.97 | $125.20 | $120.95 | 360,671 |
| 2020-10-28 | $118.58 | $123.81 | $118.58 | $122.21 | $118.06 | 402,265 |
| 2020-10-27 | $123.22 | $123.40 | $120.54 | $120.69 | $116.59 | 186,941 |
| 2020-10-26 | $124.32 | $124.83 | $121.57 | $123.16 | $118.98 | 195,664 |
| 2020-10-23 | $125.70 | $127.00 | $124.36 | $125.99 | $121.71 | 258,546 |
| 2020-10-22 | $122.42 | $125.05 | $122.17 | $124.59 | $120.36 | 236,368 |
| 2020-10-21 | $122.34 | $123.87 | $122.34 | $122.94 | $118.77 | 298,291 |
| 2020-10-20 | $122.80 | $123.74 | $122.36 | $122.60 | $118.44 | 184,136 |
| 2020-10-19 | $123.40 | $124.31 | $121.46 | $121.79 | $117.66 | 221,861 |
| 2020-10-16 | $123.45 | $125.07 | $122.55 | $123.47 | $119.28 | 291,410 |
| 2020-10-15 | $120.72 | $123.62 | $119.47 | $123.12 | $118.94 | 273,269 |
| 2020-10-14 | $122.19 | $124.87 | $122.19 | $122.44 | $118.29 | 334,014 |
| 2020-10-13 | $125.63 | $126.68 | $122.20 | $122.52 | $118.36 | 247,141 |
| 2020-10-12 | $125.30 | $126.95 | $125.02 | $126.35 | $122.06 | 238,666 |
| 2020-10-09 | $126.51 | $127.47 | $125.42 | $125.57 | $121.31 | 425,618 |
| 2020-10-08 | $124.77 | $125.75 | $123.98 | $125.63 | $121.37 | 522,844 |
| 2020-10-07 | $123.74 | $124.77 | $122.33 | $123.81 | $119.61 | 393,943 |
| 2020-10-06 | $125.78 | $126.00 | $122.28 | $122.90 | $118.73 | 365,930 |
| 2020-10-05 | $124.98 | $125.90 | $124.13 | $125.36 | $121.11 | 281,316 |
| 2020-10-02 | $121.20 | $124.42 | $120.79 | $123.43 | $119.24 | 275,413 |
| 2020-10-01 | $121.35 | $122.71 | $120.10 | $122.47 | $118.31 | 322,183 |
| 2020-09-30 | $121.20 | $123.46 | $120.76 | $121.31 | $117.19 | 479,836 |
| 2020-09-29 | $120.02 | $120.98 | $118.41 | $120.59 | $116.50 | 265,260 |
| 2020-09-28 | $119.17 | $121.37 | $119.07 | $120.10 | $116.02 | 228,807 |
| 2020-09-25 | $116.90 | $118.20 | $116.46 | $117.82 | $113.82 | 303,298 |
| 2020-09-24 | $118.33 | $119.50 | $116.40 | $117.84 | $113.84 | 269,968 |
| 2020-09-23 | $121.42 | $123.34 | $118.37 | $118.73 | $114.70 | 627,193 |
| 2020-09-22 | $119.54 | $122.49 | $119.54 | $120.91 | $116.81 | 500,961 |
| 2020-09-21 | $117.75 | $121.22 | $117.75 | $120.07 | $116.00 | 686,504 |
| 2020-09-18 | $119.50 | $121.22 | $119.43 | $119.93 | $115.86 | 563,779 |
| 2020-09-17 | $116.59 | $119.74 | $116.11 | $119.47 | $115.42 | 468,360 |
| 2020-09-16 | $117.96 | $119.58 | $117.43 | $117.73 | $113.74 | 378,741 |
| 2020-09-15 | $119.36 | $119.88 | $117.18 | $117.26 | $113.28 | 209,287 |
| 2020-09-14 | $119.85 | $121.36 | $119.23 | $119.45 | $115.40 | 194,170 |
| 2020-09-11 | $118.10 | $119.90 | $118.09 | $118.70 | $114.67 | 313,379 |
| 2020-09-10 | $121.45 | $122.57 | $118.16 | $118.36 | $114.34 | 348,201 |
| 2020-09-09 | $121.36 | $123.13 | $120.64 | $121.35 | $117.23 | 454,999 |
| 2020-09-08 | $121.93 | $122.42 | $120.06 | $120.31 | $116.23 | 344,638 |
| 2020-09-04 | $124.43 | $124.43 | $121.04 | $122.67 | $118.51 | 278,492 |
| 2020-09-03 | $124.90 | $126.57 | $120.96 | $122.00 | $117.86 | 374,280 |
| 2020-09-02 | $123.20 | $125.17 | $122.50 | $124.02 | $119.81 | 315,059 |
| 2020-09-01 | $120.83 | $123.21 | $120.51 | $123.15 | $118.97 | 354,658 |
| 2020-08-31 | $122.60 | $122.75 | $120.71 | $121.56 | $117.44 | 314,556 |
| 2020-08-28 | $124.35 | $124.42 | $122.39 | $122.68 | $118.52 | 317,611 |
| 2020-08-27 | $122.06 | $125.24 | $121.91 | $123.66 | $118.85 | 277,791 |
| 2020-08-26 | $122.83 | $122.83 | $120.82 | $121.71 | $116.98 | 576,806 |
| 2020-08-25 | $125.12 | $125.12 | $122.68 | $122.85 | $118.08 | 213,419 |
| 2020-08-24 | $120.70 | $123.86 | $120.65 | $123.68 | $118.87 | 217,449 |
| 2020-08-21 | $121.96 | $122.66 | $120.48 | $120.64 | $115.95 | 251,878 |
| 2020-08-20 | $122.23 | $123.38 | $121.92 | $122.03 | $117.29 | 264,290 |
| 2020-08-19 | $124.20 | $125.25 | $123.21 | $123.54 | $118.74 | 251,410 |
| 2020-08-18 | $124.48 | $125.31 | $123.37 | $123.61 | $118.81 | 315,658 |
| 2020-08-17 | $125.12 | $125.75 | $123.73 | $124.57 | $119.73 | 320,306 |
| 2020-08-14 | $123.24 | $125.87 | $123.24 | $125.07 | $120.21 | 216,130 |
| 2020-08-13 | $123.92 | $125.00 | $123.00 | $124.44 | $119.60 | 322,447 |
| 2020-08-12 | $126.37 | $128.49 | $123.56 | $124.47 | $119.63 | 291,978 |
| 2020-08-11 | $126.43 | $127.91 | $124.48 | $124.96 | $120.10 | 493,403 |
| 2020-08-10 | $123.11 | $124.56 | $121.49 | $124.20 | $119.37 | 341,542 |
| 2020-08-07 | $118.45 | $122.31 | $118.41 | $122.21 | $117.46 | 428,368 |
| 2020-08-06 | $121.56 | $122.11 | $117.95 | $118.87 | $114.25 | 501,286 |
| 2020-08-05 | $114.80 | $124.81 | $112.41 | $122.31 | $117.56 | 1,149,522 |
| 2020-08-04 | $106.64 | $108.27 | $106.49 | $107.15 | $102.99 | 427,384 |
| 2020-08-03 | $107.84 | $108.38 | $106.75 | $107.29 | $103.12 | 352,659 |
| 2020-07-31 | $105.20 | $107.54 | $105.14 | $107.47 | $103.29 | 408,488 |
| 2020-07-30 | $105.46 | $106.20 | $104.20 | $105.28 | $101.19 | 383,856 |
| 2020-07-29 | $105.97 | $107.90 | $105.69 | $107.58 | $103.40 | 353,644 |
| 2020-07-28 | $105.12 | $106.56 | $105.08 | $105.98 | $101.86 | 317,408 |
| 2020-07-27 | $106.14 | $106.44 | $104.68 | $105.67 | $101.56 | 327,413 |
| 2020-07-24 | $107.72 | $107.95 | $106.31 | $106.79 | $102.64 | 296,156 |
| 2020-07-23 | $105.58 | $108.30 | $105.58 | $107.35 | $103.18 | 352,739 |
| 2020-07-22 | $104.38 | $106.08 | $104.38 | $105.93 | $101.81 | 216,940 |
| 2020-07-21 | $103.34 | $105.17 | $103.34 | $104.70 | $100.63 | 263,644 |
| 2020-07-20 | $103.89 | $104.56 | $102.65 | $103.21 | $99.20 | 237,006 |
| 2020-07-17 | $105.43 | $105.51 | $103.95 | $104.17 | $100.12 | 397,345 |
| 2020-07-16 | $103.60 | $106.40 | $103.43 | $105.07 | $100.99 | 345,411 |
| 2020-07-15 | $103.71 | $104.20 | $102.07 | $103.85 | $99.81 | 265,143 |
| 2020-07-14 | $100.58 | $102.00 | $100.21 | $101.53 | $97.58 | 278,438 |
| 2020-07-13 | $101.30 | $101.74 | $99.60 | $100.17 | $96.28 | 518,475 |
| 2020-07-10 | $98.32 | $100.71 | $97.97 | $100.37 | $96.47 | 301,410 |
| 2020-07-09 | $100.29 | $100.79 | $96.72 | $97.56 | $93.77 | 463,288 |
| 2020-07-08 | $99.46 | $101.15 | $98.83 | $100.74 | $96.82 | 434,759 |
| 2020-07-07 | $101.22 | $102.01 | $99.00 | $99.42 | $95.56 | 435,107 |
| 2020-07-06 | $103.11 | $104.17 | $100.84 | $102.26 | $98.29 | 593,626 |
| 2020-07-02 | $103.10 | $103.97 | $100.38 | $100.50 | $96.59 | 375,431 |
| 2020-07-01 | $102.95 | $103.49 | $100.48 | $101.07 | $97.14 | 360,510 |
| 2020-06-30 | $100.02 | $103.88 | $100.02 | $103.29 | $99.28 | 365,944 |
| 2020-06-29 | $100.53 | $101.32 | $99.36 | $100.60 | $96.69 | 312,980 |
| 2020-06-26 | $98.89 | $99.83 | $97.67 | $99.21 | $95.35 | 868,005 |
| 2020-06-25 | $100.02 | $100.84 | $98.01 | $100.30 | $96.40 | 648,203 |
| 2020-06-24 | $103.84 | $103.84 | $100.53 | $100.68 | $96.77 | 672,418 |
| 2020-06-23 | $106.78 | $107.40 | $104.33 | $104.86 | $100.78 | 395,105 |
| 2020-06-22 | $105.68 | $106.09 | $104.25 | $105.18 | $101.09 | 695,230 |
| 2020-06-19 | $109.62 | $109.62 | $105.48 | $106.28 | $102.15 | 891,612 |
| 2020-06-18 | $105.04 | $107.56 | $104.39 | $107.03 | $102.87 | 332,640 |
| 2020-06-17 | $107.99 | $108.38 | $105.96 | $106.04 | $101.92 | 341,425 |
| 2020-06-16 | $111.71 | $111.71 | $106.62 | $108.52 | $104.30 | 362,504 |
| 2020-06-15 | $103.24 | $107.85 | $103.24 | $107.12 | $102.96 | 499,014 |
| 2020-06-12 | $109.25 | $109.75 | $104.46 | $107.03 | $102.87 | 331,577 |
| 2020-06-11 | $109.98 | $110.90 | $104.34 | $104.81 | $100.74 | 527,937 |
| 2020-06-10 | $116.02 | $117.82 | $114.44 | $114.44 | $109.99 | 638,900 |
| 2020-06-09 | $114.77 | $117.40 | $114.15 | $116.70 | $112.16 | 408,411 |
| 2020-06-08 | $116.00 | $117.46 | $115.14 | $117.41 | $112.85 | 491,104 |
| 2020-06-05 | $116.27 | $116.27 | $112.41 | $114.88 | $110.41 | 608,436 |
| 2020-06-04 | $107.96 | $110.42 | $106.24 | $110.39 | $106.10 | 473,639 |
| 2020-06-03 | $106.30 | $108.91 | $106.13 | $108.34 | $104.13 | 538,985 |
| 2020-06-02 | $103.89 | $105.08 | $103.03 | $104.14 | $100.09 | 370,059 |
| 2020-06-01 | $103.18 | $103.71 | $102.50 | $103.06 | $99.05 | 324,437 |
| 2020-05-29 | $102.33 | $103.37 | $101.70 | $102.58 | $98.59 | 451,470 |
| 2020-05-28 | $105.29 | $106.13 | $103.45 | $103.49 | $99.47 | 398,944 |
| 2020-05-27 | $107.08 | $107.11 | $103.27 | $104.37 | $100.31 | 370,518 |
| 2020-05-26 | $104.94 | $105.66 | $102.45 | $102.83 | $98.83 | 397,842 |
| 2020-05-22 | $100.86 | $101.88 | $99.31 | $101.37 | $97.43 | 453,545 |
| 2020-05-21 | $100.71 | $102.59 | $100.25 | $101.08 | $96.55 | 559,857 |
| 2020-05-20 | $99.68 | $101.83 | $98.57 | $100.93 | $96.41 | 560,500 |
| 2020-05-19 | $97.85 | $100.41 | $97.28 | $97.98 | $93.59 | 781,166 |
| 2020-05-18 | $94.89 | $99.16 | $94.70 | $98.29 | $93.89 | 719,239 |
| 2020-05-15 | $88.01 | $91.18 | $86.75 | $91.11 | $87.03 | 1,931,241 |
| 2020-05-14 | $86.39 | $89.30 | $83.89 | $89.05 | $85.06 | 669,718 |
| 2020-05-13 | $92.26 | $92.42 | $86.78 | $87.76 | $83.83 | 1,018,688 |
| 2020-05-12 | $98.45 | $98.85 | $93.09 | $93.10 | $88.93 | 536,702 |
| 2020-05-11 | $97.70 | $99.13 | $95.47 | $98.40 | $93.99 | 477,853 |
| 2020-05-08 | $100.93 | $101.42 | $97.89 | $98.80 | $94.37 | 521,929 |
| 2020-05-07 | $98.68 | $102.53 | $98.26 | $98.59 | $94.17 | 520,911 |
| 2020-05-06 | $104.92 | $105.50 | $97.35 | $97.92 | $93.53 | 850,916 |
| 2020-05-05 | $101.05 | $103.66 | $101.02 | $102.09 | $97.52 | 721,356 |
| 2020-05-04 | $102.13 | $102.29 | $98.69 | $100.00 | $95.52 | 450,772 |
| 2020-05-01 | $104.34 | $105.42 | $101.52 | $102.32 | $97.74 | 440,496 |
| 2020-04-30 | $107.09 | $109.33 | $106.09 | $106.24 | $101.48 | 375,635 |
| 2020-04-29 | $112.00 | $112.29 | $109.66 | $109.73 | $104.81 | 300,178 |
| 2020-04-28 | $110.63 | $112.56 | $109.47 | $109.58 | $104.67 | 429,746 |
| 2020-04-27 | $105.09 | $109.78 | $105.09 | $108.37 | $103.51 | 528,852 |
| 2020-04-24 | $103.00 | $105.45 | $101.33 | $104.65 | $99.96 | 445,011 |
| 2020-04-23 | $103.50 | $104.19 | $100.79 | $101.25 | $96.71 | 416,755 |
| 2020-04-22 | $104.08 | $104.90 | $100.35 | $103.00 | $98.39 | 684,797 |
| 2020-04-21 | $100.75 | $103.91 | $100.50 | $101.15 | $96.62 | 405,564 |
| 2020-04-20 | $103.75 | $104.77 | $101.18 | $103.02 | $98.40 | 468,784 |
| 2020-04-17 | $104.08 | $106.10 | $103.35 | $105.81 | $101.07 | 468,220 |
| 2020-04-16 | $101.02 | $102.59 | $99.47 | $100.58 | $96.07 | 471,896 |
| 2020-04-15 | $105.10 | $105.74 | $100.87 | $101.41 | $96.87 | 365,197 |
| 2020-04-14 | $110.90 | $112.61 | $106.15 | $107.69 | $102.87 | 377,881 |
| 2020-04-13 | $111.81 | $112.00 | $108.49 | $108.57 | $103.71 | 320,935 |
| 2020-04-09 | $108.26 | $114.74 | $107.00 | $112.39 | $107.35 | 353,688 |
| 2020-04-08 | $105.11 | $107.52 | $103.84 | $106.72 | $101.94 | 310,917 |
| 2020-04-07 | $107.10 | $110.63 | $103.85 | $104.09 | $99.43 | 420,844 |
| 2020-04-06 | $102.81 | $104.67 | $99.87 | $103.93 | $99.27 | 527,247 |
| 2020-04-03 | $98.88 | $100.87 | $97.56 | $98.75 | $94.33 | 288,327 |
| 2020-04-02 | $100.99 | $104.96 | $98.81 | $100.06 | $95.58 | 609,485 |
| 2020-04-01 | $100.50 | $103.29 | $100.21 | $102.12 | $97.54 | 578,613 |
| 2020-03-31 | $106.36 | $106.44 | $102.32 | $104.09 | $99.43 | 753,399 |
| 2020-03-30 | $104.55 | $108.66 | $99.50 | $107.33 | $102.52 | 358,710 |
| 2020-03-27 | $102.12 | $108.31 | $101.10 | $104.70 | $100.01 | 409,371 |
| 2020-03-26 | $99.17 | $106.05 | $98.87 | $105.35 | $100.63 | 477,527 |
| 2020-03-25 | $96.89 | $103.58 | $96.33 | $99.64 | $95.18 | 597,383 |
| 2020-03-24 | $97.23 | $100.57 | $94.68 | $98.12 | $93.72 | 695,734 |
| 2020-03-23 | $91.60 | $98.02 | $88.46 | $93.18 | $89.01 | 793,544 |
| 2020-03-20 | $83.39 | $93.86 | $80.26 | $91.05 | $86.97 | 1,082,642 |
| 2020-03-19 | $79.66 | $85.47 | $76.27 | $83.44 | $79.70 | 883,881 |
| 2020-03-18 | $86.32 | $90.30 | $79.10 | $80.41 | $76.81 | 868,569 |
| 2020-03-17 | $86.48 | $94.86 | $83.73 | $92.50 | $88.36 | 1,063,680 |
| 2020-03-16 | $93.00 | $100.15 | $83.33 | $83.90 | $80.14 | 968,836 |
| 2020-03-13 | $102.35 | $104.72 | $97.57 | $104.53 | $99.85 | 573,695 |
| 2020-03-12 | $100.15 | $104.28 | $95.37 | $96.61 | $92.28 | 716,517 |
| 2020-03-11 | $110.69 | $111.93 | $107.09 | $108.38 | $103.52 | 449,478 |
| 2020-03-10 | $112.67 | $114.01 | $108.87 | $113.89 | $108.79 | 498,962 |
| 2020-03-09 | $113.00 | $115.50 | $107.74 | $109.05 | $104.16 | 723,326 |
| 2020-03-06 | $116.16 | $120.30 | $115.91 | $119.69 | $114.33 | 468,323 |
| 2020-03-05 | $123.15 | $123.92 | $118.79 | $120.80 | $115.39 | 445,504 |
| 2020-03-04 | $125.26 | $126.96 | $122.75 | $126.85 | $121.17 | 533,365 |
| 2020-03-03 | $127.37 | $129.65 | $122.88 | $123.25 | $117.73 | 553,057 |
| 2020-03-02 | $120.80 | $127.95 | $120.61 | $127.89 | $122.16 | 553,208 |
| 2020-02-28 | $124.05 | $125.59 | $117.93 | $120.59 | $115.19 | 1,207,362 |
| 2020-02-27 | $131.03 | $132.53 | $126.84 | $126.89 | $121.20 | 955,217 |
| 2020-02-26 | $134.43 | $135.59 | $132.02 | $132.51 | $126.57 | 520,524 |
| 2020-02-25 | $137.02 | $137.86 | $133.69 | $133.86 | $127.86 | 639,478 |
| 2020-02-24 | $137.26 | $139.12 | $136.44 | $137.24 | $131.09 | 507,976 |
| 2020-02-21 | $140.59 | $141.58 | $139.38 | $140.10 | $133.82 | 431,111 |
| 2020-02-20 | $140.54 | $142.33 | $140.49 | $141.57 | $134.62 | 498,978 |
| 2020-02-19 | $142.11 | $142.17 | $140.50 | $140.68 | $133.78 | 372,413 |
| 2020-02-18 | $141.94 | $142.61 | $141.20 | $141.80 | $134.84 | 361,774 |
| 2020-02-14 | $140.44 | $142.56 | $140.30 | $142.52 | $135.53 | 298,152 |
| 2020-02-13 | $136.69 | $140.82 | $136.69 | $140.34 | $133.45 | 384,666 |
| 2020-02-12 | $137.00 | $139.59 | $132.55 | $136.69 | $129.98 | 748,508 |
| 2020-02-11 | $137.46 | $140.03 | $137.46 | $139.61 | $132.76 | 507,681 |
| 2020-02-10 | $135.90 | $137.14 | $135.68 | $137.11 | $130.38 | 317,709 |
| 2020-02-07 | $135.74 | $136.86 | $135.41 | $136.36 | $129.67 | 234,248 |
| 2020-02-06 | $137.33 | $137.83 | $136.18 | $136.29 | $129.60 | 276,544 |
| 2020-02-05 | $135.21 | $136.87 | $135.21 | $136.83 | $130.11 | 335,882 |
| 2020-02-04 | $133.90 | $135.09 | $133.66 | $134.32 | $127.73 | 319,912 |
| 2020-02-03 | $131.62 | $133.47 | $131.25 | $132.75 | $126.23 | 487,673 |
| 2020-01-31 | $130.95 | $132.80 | $130.05 | $130.56 | $124.15 | 383,486 |
| 2020-01-30 | $129.14 | $131.60 | $128.90 | $131.51 | $125.06 | 282,679 |
| 2020-01-29 | $130.27 | $131.04 | $129.75 | $130.17 | $123.78 | 278,496 |
| 2020-01-28 | $128.57 | $130.02 | $128.51 | $129.49 | $123.13 | 296,271 |
| 2020-01-27 | $127.55 | $128.35 | $126.88 | $128.00 | $121.72 | 433,860 |
| 2020-01-24 | $130.34 | $130.42 | $128.29 | $129.18 | $122.84 | 337,982 |
| 2020-01-23 | $130.53 | $130.53 | $128.52 | $130.33 | $123.93 | 410,076 |
| 2020-01-22 | $132.02 | $132.24 | $130.96 | $131.29 | $124.85 | 260,562 |
| 2020-01-21 | $133.31 | $133.57 | $131.43 | $131.53 | $125.07 | 376,198 |
| 2020-01-17 | $131.79 | $133.80 | $131.43 | $133.77 | $127.20 | 457,967 |
| 2020-01-16 | $131.44 | $132.29 | $130.97 | $131.57 | $125.11 | 466,543 |
| 2020-01-15 | $129.93 | $131.66 | $129.93 | $130.73 | $124.31 | 484,221 |
| 2020-01-14 | $132.15 | $132.20 | $129.71 | $130.00 | $123.62 | 496,278 |
| 2020-01-13 | $132.74 | $132.98 | $131.60 | $132.47 | $125.97 | 326,492 |
| 2020-01-10 | $134.51 | $134.89 | $132.34 | $132.44 | $125.94 | 324,041 |
| 2020-01-09 | $133.06 | $134.73 | $132.86 | $134.64 | $128.03 | 281,587 |
| 2020-01-08 | $132.42 | $133.84 | $132.42 | $132.71 | $126.20 | 265,139 |
| 2020-01-07 | $133.00 | $133.18 | $132.18 | $132.21 | $125.72 | 255,547 |
| 2020-01-06 | $132.29 | $133.11 | $131.91 | $133.11 | $126.58 | 234,690 |
| 2020-01-03 | $131.01 | $133.05 | $131.01 | $132.99 | $126.46 | 280,281 |
| 2020-01-02 | $131.52 | $132.39 | $131.15 | $132.36 | $125.86 | 332,846 |
| 2019-12-31 | $130.44 | $131.55 | $129.98 | $131.08 | $124.65 | 264,519 |
| 2019-12-30 | $129.99 | $130.90 | $129.45 | $130.80 | $124.38 | 222,389 |
| 2019-12-27 | $129.37 | $129.70 | $128.07 | $129.66 | $123.30 | 248,348 |
| 2019-12-26 | $129.36 | $129.65 | $128.67 | $129.07 | $122.74 | 199,822 |
| 2019-12-24 | $128.31 | $129.11 | $128.12 | $129.03 | $122.70 | 96,756 |
| 2019-12-23 | $130.96 | $131.17 | $127.87 | $127.94 | $121.66 | 531,545 |
| 2019-12-20 | $132.11 | $132.86 | $131.00 | $131.26 | $124.82 | 715,413 |
| 2019-12-19 | $131.19 | $131.75 | $130.49 | $131.60 | $125.14 | 445,129 |
| 2019-12-18 | $131.86 | $132.49 | $131.26 | $131.67 | $125.21 | 375,521 |
| 2019-12-17 | $130.49 | $132.35 | $130.49 | $131.68 | $125.22 | 418,872 |
| 2019-12-16 | $130.52 | $130.84 | $129.53 | $130.42 | $124.02 | 441,944 |
| 2019-12-13 | $129.77 | $130.70 | $129.51 | $130.15 | $123.76 | 399,482 |
| 2019-12-12 | $130.38 | $131.47 | $130.22 | $130.44 | $124.04 | 385,775 |
| 2019-12-11 | $129.94 | $130.54 | $129.40 | $130.27 | $123.88 | 284,216 |
| 2019-12-10 | $130.58 | $130.76 | $129.89 | $130.04 | $123.66 | 276,923 |
| 2019-12-09 | $131.52 | $131.74 | $130.89 | $130.93 | $124.50 | 242,269 |
| 2019-12-06 | $131.23 | $131.66 | $130.59 | $131.58 | $125.12 | 393,531 |
| 2019-12-05 | $129.10 | $130.75 | $128.85 | $130.41 | $124.01 | 341,055 |
| 2019-12-04 | $127.94 | $129.80 | $127.94 | $129.10 | $122.76 | 350,922 |
| 2019-12-03 | $130.59 | $130.77 | $128.08 | $128.50 | $122.19 | 544,115 |
| 2019-12-02 | $133.44 | $133.58 | $131.61 | $131.71 | $125.25 | 408,293 |
| 2019-11-29 | $133.25 | $133.64 | $132.78 | $132.87 | $126.35 | 202,854 |
| 2019-11-27 | $133.91 | $134.25 | $132.89 | $133.30 | $126.76 | 377,135 |
| 2019-11-26 | $132.39 | $133.67 | $131.55 | $133.55 | $127.00 | 596,998 |
| 2019-11-25 | $132.69 | $133.24 | $131.75 | $132.25 | $125.76 | 251,153 |
| 2019-11-22 | $131.65 | $132.08 | $129.94 | $131.82 | $125.35 | 519,531 |
| 2019-11-21 | $132.99 | $133.97 | $132.09 | $132.29 | $125.20 | 514,137 |
| 2019-11-20 | $132.01 | $133.01 | $131.53 | $132.46 | $125.36 | 374,355 |
| 2019-11-19 | $132.62 | $133.70 | $132.04 | $132.28 | $125.19 | 419,800 |
| 2019-11-18 | $131.73 | $132.92 | $131.73 | $132.67 | $125.56 | 378,302 |
| 2019-11-15 | $132.53 | $132.64 | $131.43 | $132.09 | $125.01 | 599,988 |
| 2019-11-14 | $131.36 | $132.23 | $130.94 | $132.02 | $124.94 | 346,835 |
| 2019-11-13 | $130.22 | $131.43 | $129.61 | $131.30 | $124.26 | 435,619 |
| 2019-11-12 | $128.93 | $131.06 | $128.65 | $130.61 | $123.61 | 485,292 |
| 2019-11-11 | $128.98 | $129.85 | $128.18 | $129.08 | $122.16 | 492,373 |
| 2019-11-08 | $127.32 | $131.04 | $127.32 | $130.07 | $123.10 | 663,516 |
| 2019-11-07 | $127.57 | $128.36 | $127.05 | $127.48 | $120.65 | 428,726 |
| 2019-11-06 | $125.41 | $127.94 | $124.50 | $127.55 | $120.71 | 631,516 |
| 2019-11-05 | $126.87 | $127.88 | $124.64 | $126.18 | $119.42 | 681,690 |
| 2019-11-04 | $128.06 | $128.88 | $126.10 | $126.63 | $119.84 | 371,232 |
| 2019-11-01 | $127.02 | $127.89 | $125.41 | $127.70 | $120.85 | 279,394 |
| 2019-10-31 | $125.31 | $126.16 | $124.31 | $126.07 | $119.31 | 398,794 |
| 2019-10-30 | $126.13 | $126.47 | $125.24 | $125.87 | $119.12 | 246,486 |
| 2019-10-29 | $124.93 | $126.69 | $124.93 | $126.38 | $119.61 | 264,291 |
| 2019-10-28 | $126.10 | $126.45 | $124.55 | $125.31 | $118.59 | 470,548 |
| 2019-10-25 | $125.96 | $126.04 | $124.91 | $125.57 | $118.84 | 260,039 |
| 2019-10-24 | $127.00 | $127.93 | $125.43 | $126.36 | $119.59 | 435,237 |
| 2019-10-23 | $125.86 | $127.20 | $125.70 | $126.53 | $119.75 | 338,475 |
| 2019-10-22 | $127.43 | $127.43 | $125.89 | $126.24 | $119.47 | 331,206 |
| 2019-10-21 | $126.67 | $127.59 | $126.36 | $127.56 | $120.72 | 346,387 |
| 2019-10-18 | $125.48 | $126.41 | $125.29 | $125.67 | $118.93 | 291,558 |
| 2019-10-17 | $126.10 | $126.40 | $125.03 | $125.94 | $119.19 | 256,015 |
| 2019-10-16 | $125.38 | $125.77 | $124.46 | $125.45 | $118.73 | 301,886 |
| 2019-10-15 | $126.05 | $126.47 | $125.12 | $125.46 | $118.73 | 351,756 |
| 2019-10-14 | $125.25 | $125.87 | $125.13 | $125.71 | $118.97 | 267,200 |
| 2019-10-11 | $126.32 | $126.83 | $125.65 | $125.78 | $119.04 | 328,356 |
| 2019-10-10 | $125.12 | $126.67 | $125.12 | $125.54 | $118.81 | 292,332 |
| 2019-10-09 | $124.39 | $125.53 | $124.19 | $124.80 | $118.11 | 422,211 |
| 2019-10-08 | $124.47 | $124.67 | $123.24 | $123.32 | $116.71 | 362,853 |
| 2019-10-07 | $126.19 | $126.32 | $125.09 | $125.36 | $118.64 | 282,509 |
| 2019-10-04 | $123.70 | $126.79 | $123.70 | $126.79 | $119.99 | 370,410 |
| 2019-10-03 | $122.03 | $123.73 | $121.76 | $123.70 | $117.07 | 421,188 |
| 2019-10-02 | $122.97 | $123.46 | $121.25 | $122.03 | $115.49 | 334,780 |
| 2019-10-01 | $126.42 | $126.42 | $123.74 | $123.81 | $117.17 | 393,685 |
| 2019-09-30 | $125.99 | $126.50 | $125.14 | $125.82 | $119.08 | 377,246 |
| 2019-09-27 | $127.25 | $127.25 | $125.36 | $125.47 | $118.74 | 312,666 |
| 2019-09-26 | $126.82 | $127.30 | $125.85 | $126.80 | $120.00 | 316,622 |
| 2019-09-25 | $126.45 | $127.49 | $126.03 | $126.70 | $119.91 | 452,261 |
| 2019-09-24 | $126.08 | $127.30 | $126.08 | $126.61 | $119.82 | 499,100 |
| 2019-09-23 | $126.37 | $127.26 | $125.81 | $125.84 | $119.09 | 363,247 |
| 2019-09-20 | $126.42 | $127.18 | $125.78 | $126.64 | $119.85 | 643,327 |
| 2019-09-19 | $127.31 | $127.64 | $126.13 | $126.23 | $119.46 | 580,564 |
| 2019-09-18 | $126.18 | $127.76 | $125.80 | $127.50 | $120.67 | 497,739 |
| 2019-09-17 | $125.76 | $127.10 | $125.50 | $127.03 | $120.22 | 531,393 |
| 2019-09-16 | $124.26 | $125.73 | $124.26 | $125.60 | $118.87 | 580,152 |
| 2019-09-13 | $125.63 | $125.80 | $124.61 | $125.00 | $118.30 | 433,050 |
| 2019-09-12 | $124.48 | $126.48 | $124.48 | $125.60 | $118.87 | 433,915 |
| 2019-09-11 | $123.64 | $124.88 | $122.23 | $124.44 | $117.77 | 889,439 |
| 2019-09-10 | $124.81 | $125.06 | $123.60 | $123.75 | $117.12 | 689,055 |
| 2019-09-09 | $125.00 | $125.58 | $124.24 | $124.64 | $117.96 | 624,945 |
| 2019-09-06 | $123.95 | $125.32 | $123.86 | $124.41 | $117.74 | 472,436 |
| 2019-09-05 | $124.72 | $125.07 | $123.31 | $123.85 | $117.21 | 447,841 |
| 2019-09-04 | $124.29 | $124.33 | $123.58 | $123.80 | $117.16 | 421,762 |
| 2019-09-03 | $122.39 | $123.40 | $121.93 | $123.21 | $116.61 | 406,705 |
| 2019-08-30 | $122.82 | $123.22 | $121.37 | $123.00 | $116.41 | 508,161 |
| 2019-08-29 | $122.12 | $122.49 | $121.51 | $121.94 | $115.40 | 387,529 |
| 2019-08-28 | $120.69 | $121.98 | $120.17 | $121.05 | $114.56 | 529,377 |
| 2019-08-27 | $122.29 | $122.86 | $120.64 | $120.86 | $114.38 | 466,388 |
| 2019-08-26 | $120.15 | $121.90 | $119.93 | $121.87 | $115.34 | 464,713 |
| 2019-08-23 | $122.76 | $123.37 | $118.88 | $119.43 | $113.03 | 584,874 |
| 2019-08-22 | $123.85 | $124.41 | $122.87 | $123.76 | $116.54 | 442,944 |
| 2019-08-21 | $122.89 | $123.82 | $122.08 | $123.67 | $116.46 | 388,745 |
| 2019-08-20 | $123.08 | $123.80 | $121.75 | $122.72 | $115.56 | 529,507 |
| 2019-08-19 | $125.66 | $125.87 | $119.51 | $123.79 | $116.57 | 603,996 |
| 2019-08-16 | $121.26 | $125.09 | $121.26 | $124.53 | $117.27 | 2,189,411 |
| 2019-08-15 | $121.08 | $121.74 | $119.51 | $121.02 | $113.96 | 722,453 |
| 2019-08-14 | $121.15 | $122.41 | $119.70 | $120.42 | $113.40 | 675,518 |
| 2019-08-13 | $120.12 | $122.91 | $120.12 | $122.53 | $115.38 | 714,075 |
| 2019-08-12 | $119.27 | $122.38 | $119.07 | $120.72 | $113.68 | 454,000 |
| 2019-08-09 | $118.81 | $120.59 | $118.62 | $119.84 | $112.85 | 807,392 |
| 2019-08-08 | $118.36 | $119.76 | $116.18 | $119.46 | $112.49 | 694,853 |
| 2019-08-07 | $110.91 | $118.38 | $110.59 | $117.89 | $111.01 | 1,041,082 |
| 2019-08-06 | $108.51 | $110.08 | $108.17 | $109.63 | $103.23 | 562,290 |
| 2019-08-05 | $109.72 | $110.00 | $107.31 | $108.14 | $101.83 | 534,467 |
| 2019-08-02 | $111.35 | $112.16 | $111.00 | $111.08 | $104.60 | 374,892 |
| 2019-08-01 | $113.27 | $113.59 | $111.30 | $111.75 | $105.23 | 506,427 |
| 2019-07-31 | $114.56 | $115.35 | $112.67 | $113.36 | $106.75 | 519,681 |
| 2019-07-30 | $112.96 | $114.92 | $112.82 | $114.61 | $107.92 | 446,381 |
| 2019-07-29 | $114.44 | $114.71 | $112.82 | $113.42 | $106.80 | 395,713 |
| 2019-07-26 | $113.25 | $114.73 | $112.82 | $114.42 | $107.75 | 389,062 |
| 2019-07-25 | $113.81 | $114.33 | $113.25 | $113.36 | $106.75 | 333,676 |
| 2019-07-24 | $112.43 | $113.92 | $112.21 | $113.80 | $107.16 | 422,150 |
| 2019-07-23 | $111.69 | $112.68 | $111.44 | $112.50 | $105.94 | 544,328 |
| 2019-07-22 | $111.19 | $111.84 | $110.97 | $111.54 | $105.03 | 256,290 |
| 2019-07-19 | $112.32 | $112.50 | $110.99 | $111.16 | $104.68 | 274,301 |
| 2019-07-18 | $111.53 | $112.42 | $111.34 | $111.98 | $105.45 | 351,138 |
| 2019-07-17 | $112.00 | $112.08 | $110.85 | $111.70 | $105.18 | 375,465 |
| 2019-07-16 | $112.21 | $112.76 | $111.80 | $112.06 | $105.52 | 367,226 |
| 2019-07-15 | $111.97 | $112.27 | $111.18 | $112.22 | $105.67 | 283,776 |
| 2019-07-12 | $110.51 | $111.62 | $110.06 | $111.59 | $105.08 | 329,535 |
| 2019-07-11 | $110.33 | $110.62 | $109.58 | $110.10 | $103.68 | 247,206 |
| 2019-07-10 | $110.95 | $111.00 | $109.87 | $110.01 | $103.59 | 308,502 |
| 2019-07-09 | $110.03 | $110.76 | $109.84 | $110.68 | $104.22 | 411,555 |
| 2019-07-08 | $109.83 | $110.58 | $109.57 | $110.48 | $104.04 | 436,722 |
| 2019-07-05 | $109.86 | $110.12 | $109.41 | $110.12 | $103.70 | 410,027 |
| 2019-07-03 | $109.21 | $110.00 | $109.02 | $109.94 | $103.53 | 283,671 |
| 2019-07-02 | $109.11 | $109.63 | $108.30 | $108.82 | $102.47 | 678,918 |
| 2019-07-01 | $106.97 | $109.05 | $106.73 | $108.99 | $102.63 | 628,777 |
| 2019-06-28 | $104.78 | $106.44 | $104.78 | $106.38 | $100.17 | 639,167 |
| 2019-06-27 | $102.89 | $104.54 | $102.84 | $104.36 | $98.27 | 856,309 |
| 2019-06-26 | $106.20 | $106.20 | $102.72 | $102.75 | $96.76 | 781,691 |
| 2019-06-25 | $105.72 | $106.49 | $105.25 | $106.01 | $99.83 | 662,327 |
| 2019-06-24 | $106.96 | $107.12 | $105.76 | $105.89 | $99.71 | 393,580 |
| 2019-06-21 | $107.77 | $107.84 | $106.57 | $106.89 | $100.65 | 874,640 |
| 2019-06-20 | $107.85 | $108.10 | $106.64 | $107.71 | $101.43 | 387,873 |
| 2019-06-19 | $107.86 | $108.40 | $107.31 | $107.61 | $101.33 | 534,582 |
| 2019-06-18 | $106.77 | $108.00 | $106.43 | $107.39 | $101.13 | 540,165 |
| 2019-06-17 | $106.32 | $107.46 | $106.12 | $106.77 | $100.54 | 573,230 |
| 2019-06-14 | $105.31 | $106.75 | $104.57 | $106.12 | $99.93 | 975,587 |
| 2019-06-13 | $104.51 | $105.24 | $103.99 | $105.05 | $98.92 | 643,330 |
| 2019-06-12 | $104.00 | $104.20 | $103.56 | $103.99 | $97.92 | 432,724 |
| 2019-06-11 | $104.00 | $104.47 | $103.29 | $104.00 | $97.93 | 679,912 |
| 2019-06-10 | $104.24 | $104.53 | $103.44 | $103.47 | $97.43 | 471,741 |
| 2019-06-07 | $104.20 | $105.00 | $104.10 | $104.34 | $98.25 | 298,384 |
| 2019-06-06 | $104.27 | $105.00 | $104.18 | $104.38 | $98.29 | 445,835 |
| 2019-06-05 | $103.36 | $104.42 | $102.28 | $104.02 | $97.95 | 596,568 |
| 2019-06-04 | $102.45 | $103.74 | $101.94 | $103.71 | $97.66 | 822,562 |
| 2019-06-03 | $100.02 | $101.67 | $100.00 | $101.57 | $95.65 | 484,792 |
| 2019-05-31 | $100.08 | $100.44 | $99.35 | $99.96 | $94.13 | 696,993 |
| 2019-05-30 | $101.22 | $102.00 | $100.45 | $100.80 | $94.92 | 404,900 |
| 2019-05-29 | $100.65 | $101.03 | $99.71 | $100.89 | $95.00 | 1,032,152 |
| 2019-05-28 | $100.76 | $101.51 | $100.65 | $100.67 | $94.80 | 818,131 |
| 2019-05-24 | $99.95 | $101.18 | $99.81 | $100.85 | $94.97 | 915,657 |
| 2019-05-23 | $99.66 | $100.22 | $98.85 | $100.21 | $93.81 | 1,167,013 |
| 2019-05-22 | $99.20 | $100.32 | $98.99 | $100.26 | $93.85 | 697,714 |
| 2019-05-21 | $97.00 | $100.96 | $96.84 | $99.65 | $93.28 | 1,004,452 |
| 2019-05-20 | $94.68 | $96.15 | $94.45 | $96.08 | $89.94 | 771,490 |
| 2019-05-17 | $95.34 | $96.23 | $94.73 | $94.74 | $88.69 | 462,390 |
| 2019-05-16 | $96.00 | $96.96 | $96.00 | $96.21 | $90.06 | 321,317 |
| 2019-05-15 | $95.36 | $95.98 | $95.02 | $95.65 | $89.54 | 344,123 |
| 2019-05-14 | $94.63 | $96.51 | $94.59 | $95.77 | $89.65 | 451,649 |
| 2019-05-13 | $96.16 | $96.28 | $94.31 | $94.67 | $88.62 | 798,122 |
| 2019-05-10 | $95.37 | $97.27 | $94.69 | $97.20 | $90.99 | 450,632 |
| 2019-05-09 | $95.52 | $96.01 | $94.63 | $95.62 | $89.51 | 604,450 |
| 2019-05-08 | $95.91 | $97.63 | $95.76 | $96.21 | $90.06 | 522,901 |
| 2019-05-07 | $96.68 | $98.98 | $95.76 | $96.18 | $90.03 | 1,331,316 |
| 2019-05-06 | $93.14 | $94.21 | $92.91 | $93.96 | $87.96 | 474,282 |
| 2019-05-03 | $94.73 | $95.00 | $93.94 | $94.58 | $88.54 | 330,505 |
| 2019-05-02 | $94.35 | $95.04 | $93.37 | $94.42 | $88.39 | 393,091 |
| 2019-05-01 | $95.05 | $95.38 | $94.04 | $94.13 | $88.11 | 384,249 |
| 2019-04-30 | $94.46 | $95.08 | $94.19 | $95.00 | $88.93 | 559,637 |
| 2019-04-29 | $93.78 | $94.77 | $93.62 | $94.35 | $88.32 | 415,453 |
| 2019-04-26 | $92.31 | $93.55 | $92.31 | $93.51 | $87.53 | 300,909 |
| 2019-04-25 | $92.56 | $92.91 | $91.90 | $92.31 | $86.41 | 368,834 |
| 2019-04-24 | $92.96 | $93.60 | $92.53 | $92.85 | $86.92 | 965,538 |
| 2019-04-23 | $92.07 | $93.19 | $91.84 | $93.06 | $87.11 | 993,900 |
| 2019-04-22 | $92.87 | $93.13 | $91.84 | $91.99 | $86.11 | 646,371 |
| 2019-04-18 | $94.00 | $94.70 | $93.17 | $93.23 | $87.27 | 383,408 |
| 2019-04-17 | $95.49 | $95.49 | $94.03 | $94.06 | $88.05 | 584,211 |
| 2019-04-16 | $95.43 | $96.03 | $94.87 | $95.22 | $89.14 | 499,070 |
| 2019-04-15 | $95.83 | $96.45 | $94.82 | $94.94 | $88.87 | 340,205 |
| 2019-04-12 | $96.36 | $96.99 | $95.38 | $95.84 | $89.72 | 460,879 |
| 2019-04-11 | $94.72 | $95.68 | $94.33 | $95.44 | $89.34 | 359,999 |
| 2019-04-10 | $94.53 | $94.72 | $93.70 | $94.47 | $88.43 | 524,795 |
| 2019-04-09 | $94.83 | $95.04 | $93.89 | $94.31 | $88.28 | 506,964 |
| 2019-04-08 | $95.99 | $96.09 | $94.98 | $95.43 | $89.33 | 335,698 |
| 2019-04-05 | $95.89 | $96.40 | $95.30 | $95.87 | $89.74 | 428,064 |
| 2019-04-04 | $95.42 | $96.04 | $95.28 | $95.91 | $89.78 | 465,225 |
| 2019-04-03 | $96.25 | $96.43 | $94.77 | $95.45 | $89.35 | 444,744 |
| 2019-04-02 | $96.29 | $96.29 | $94.95 | $95.45 | $89.35 | 471,864 |
| 2019-04-01 | $95.33 | $96.36 | $95.33 | $96.15 | $90.01 | 537,061 |
| 2019-03-29 | $95.09 | $95.41 | $94.39 | $94.91 | $88.84 | 709,054 |
| 2019-03-28 | $95.04 | $95.58 | $94.00 | $94.77 | $88.71 | 694,817 |
| 2019-03-27 | $95.37 | $96.36 | $94.97 | $94.99 | $88.92 | 624,103 |
| 2019-03-26 | $94.98 | $96.00 | $94.33 | $95.37 | $89.28 | 672,018 |
| 2019-03-25 | $94.46 | $95.86 | $94.25 | $94.56 | $88.52 | 1,149,137 |
| 2019-03-22 | $95.45 | $95.84 | $94.54 | $94.56 | $88.52 | 776,185 |
| 2019-03-21 | $94.42 | $96.53 | $94.42 | $95.88 | $89.75 | 1,693,158 |
| 2019-03-20 | $96.90 | $97.38 | $94.43 | $94.58 | $88.54 | 1,833,859 |
| 2019-03-19 | $98.55 | $98.94 | $96.91 | $97.00 | $90.80 | 6,016,999 |
| 2019-03-18 | $98.80 | $100.65 | $98.70 | $99.70 | $93.33 | 778,948 |
| 2019-03-15 | $98.08 | $99.15 | $97.60 | $98.73 | $92.42 | 1,838,025 |
| 2019-03-14 | $97.25 | $99.72 | $96.62 | $98.20 | $91.92 | 1,114,876 |
| 2019-03-13 | $101.29 | $102.04 | $101.11 | $101.28 | $94.81 | 508,696 |
| 2019-03-12 | $101.16 | $101.36 | $100.42 | $101.01 | $94.56 | 420,823 |
| 2019-03-11 | $100.42 | $101.20 | $100.01 | $100.82 | $94.38 | 337,322 |
| 2019-03-08 | $99.64 | $100.33 | $99.34 | $99.96 | $93.57 | 374,774 |
| 2019-03-07 | $101.01 | $101.19 | $99.62 | $100.35 | $93.94 | 428,005 |
| 2019-03-06 | $102.80 | $103.21 | $101.07 | $101.17 | $94.70 | 557,386 |
| 2019-03-05 | $103.55 | $104.13 | $102.43 | $103.21 | $96.61 | 665,211 |
| 2019-03-04 | $104.67 | $104.93 | $103.22 | $103.78 | $97.15 | 470,056 |
| 2019-03-01 | $103.74 | $104.31 | $102.60 | $104.14 | $97.49 | 461,468 |
| 2019-02-28 | $101.00 | $103.28 | $101.00 | $102.99 | $96.41 | 602,586 |
| 2019-02-27 | $99.27 | $100.88 | $99.10 | $100.87 | $94.42 | 503,175 |
| 2019-02-26 | $98.85 | $100.29 | $98.82 | $99.43 | $93.08 | 564,340 |
| 2019-02-25 | $98.80 | $99.96 | $98.12 | $99.06 | $92.73 | 444,082 |
| 2019-02-22 | $98.09 | $98.63 | $97.64 | $98.34 | $92.06 | 240,748 |
| 2019-02-21 | $99.02 | $99.20 | $97.71 | $98.17 | $91.34 | 567,508 |
| 2019-02-20 | $98.37 | $99.55 | $98.01 | $98.83 | $91.95 | 550,338 |
| 2019-02-19 | $98.19 | $98.43 | $97.51 | $98.24 | $91.40 | 419,229 |
| 2019-02-15 | $97.96 | $99.08 | $97.80 | $98.21 | $91.38 | 543,465 |
| 2019-02-14 | $97.59 | $97.84 | $96.08 | $97.13 | $90.37 | 546,934 |
| 2019-02-13 | $98.30 | $102.81 | $96.62 | $97.91 | $91.10 | 1,478,391 |
| 2019-02-12 | $98.24 | $99.23 | $98.02 | $98.74 | $91.87 | 433,982 |
| 2019-02-11 | $97.23 | $97.63 | $96.31 | $97.51 | $90.73 | 296,241 |
| 2019-02-08 | $97.04 | $97.64 | $95.89 | $97.13 | $90.37 | 279,253 |
| 2019-02-07 | $97.49 | $97.79 | $95.95 | $97.31 | $90.54 | 458,317 |
| 2019-02-06 | $97.63 | $98.30 | $97.12 | $97.91 | $91.10 | 499,263 |
| 2019-02-05 | $98.04 | $98.16 | $97.13 | $98.08 | $91.26 | 608,104 |
| 2019-02-04 | $97.29 | $98.13 | $96.74 | $98.00 | $91.18 | 522,227 |
| 2019-02-01 | $96.92 | $97.49 | $96.03 | $97.17 | $90.41 | 486,658 |
| 2019-01-31 | $95.09 | $96.65 | $94.51 | $96.39 | $89.68 | 653,227 |
| 2019-01-30 | $95.06 | $96.16 | $94.83 | $95.58 | $88.93 | 410,622 |
| 2019-01-29 | $94.61 | $95.10 | $94.14 | $94.94 | $88.33 | 256,739 |
| 2019-01-28 | $94.47 | $94.89 | $93.51 | $94.45 | $87.88 | 536,081 |
| 2019-01-25 | $96.93 | $97.52 | $95.00 | $95.24 | $88.61 | 423,514 |
| 2019-01-24 | $95.61 | $96.53 | $95.42 | $96.35 | $89.65 | 347,229 |
| 2019-01-23 | $95.39 | $96.02 | $94.23 | $95.58 | $88.93 | 166,612 |
| 2019-01-22 | $96.14 | $96.82 | $94.62 | $95.01 | $88.40 | 218,095 |
| 2019-01-18 | $95.84 | $96.80 | $95.43 | $96.38 | $89.67 | 598,438 |
| 2019-01-17 | $93.93 | $95.49 | $93.93 | $95.45 | $88.81 | 723,094 |
| 2019-01-16 | $94.82 | $95.50 | $94.36 | $94.41 | $87.84 | 390,120 |
| 2019-01-15 | $93.37 | $94.55 | $93.37 | $94.50 | $87.92 | 284,118 |
| 2019-01-14 | $92.01 | $93.76 | $91.72 | $93.60 | $87.09 | 386,546 |
| 2019-01-11 | $91.90 | $93.26 | $91.90 | $92.58 | $86.14 | 210,051 |
| 2019-01-10 | $91.38 | $92.64 | $91.23 | $92.50 | $86.06 | 222,175 |
| 2019-01-09 | $91.46 | $92.21 | $90.94 | $91.48 | $85.11 | 312,272 |
| 2019-01-08 | $91.43 | $91.82 | $90.24 | $90.92 | $84.59 | 364,067 |
| 2019-01-07 | $90.09 | $91.79 | $90.01 | $90.81 | $84.49 | 277,178 |
| 2019-01-04 | $89.47 | $90.60 | $89.44 | $90.45 | $84.16 | 309,812 |
| 2019-01-03 | $89.56 | $90.29 | $88.48 | $88.66 | $82.49 | 349,248 |
| 2019-01-02 | $88.31 | $90.53 | $88.31 | $90.10 | $83.83 | 496,219 |
| 2018-12-31 | $88.63 | $89.54 | $88.24 | $89.44 | $83.22 | 287,536 |
| 2018-12-28 | $88.36 | $89.24 | $87.58 | $88.16 | $82.03 | 347,622 |
| 2018-12-27 | $85.79 | $88.03 | $84.84 | $87.92 | $81.80 | 405,736 |
| 2018-12-26 | $83.10 | $87.17 | $82.31 | $87.07 | $81.01 | 362,811 |
| 2018-12-24 | $84.70 | $84.82 | $82.47 | $82.65 | $76.90 | 298,998 |
| 2018-12-21 | $86.49 | $88.63 | $85.06 | $85.29 | $79.36 | 652,051 |
| 2018-12-20 | $87.04 | $88.04 | $85.76 | $86.71 | $80.68 | 585,581 |
| 2018-12-19 | $88.91 | $90.76 | $88.05 | $88.40 | $82.25 | 342,365 |
| 2018-12-18 | $90.04 | $91.29 | $88.73 | $88.83 | $82.65 | 457,651 |
| 2018-12-17 | $90.00 | $91.27 | $89.47 | $90.00 | $83.74 | 634,800 |
| 2018-12-14 | $89.37 | $90.37 | $89.09 | $90.26 | $83.98 | 529,645 |
| 2018-12-13 | $90.39 | $91.13 | $89.53 | $89.97 | $83.71 | 444,247 |
| 2018-12-12 | $91.11 | $91.50 | $89.90 | $90.39 | $84.10 | 325,173 |
| 2018-12-11 | $91.70 | $92.94 | $89.54 | $90.01 | $83.75 | 348,277 |
| 2018-12-10 | $91.11 | $91.11 | $88.86 | $90.65 | $84.34 | 403,713 |
| 2018-12-07 | $92.38 | $93.86 | $90.32 | $91.03 | $84.70 | 456,915 |
| 2018-12-06 | $93.75 | $94.04 | $89.57 | $92.23 | $85.81 | 984,770 |
| 2018-12-04 | $97.16 | $97.48 | $95.14 | $95.41 | $88.77 | 700,554 |
| 2018-12-03 | $98.21 | $98.21 | $96.52 | $97.30 | $90.53 | 505,204 |
| 2018-11-30 | $97.60 | $98.12 | $97.17 | $97.24 | $90.47 | 449,976 |
| 2018-11-29 | $97.85 | $98.57 | $96.84 | $97.80 | $91.00 | 488,003 |
| 2018-11-28 | $98.14 | $99.29 | $97.08 | $98.19 | $91.36 | 539,551 |
| 2018-11-27 | $98.56 | $99.37 | $97.16 | $97.98 | $91.16 | 535,803 |
| 2018-11-26 | $98.02 | $99.36 | $97.37 | $99.20 | $92.30 | 548,399 |
| 2018-11-23 | $97.06 | $98.10 | $96.98 | $97.34 | $90.57 | 155,999 |
| 2018-11-21 | $97.22 | $99.19 | $96.55 | $98.13 | $90.74 | 415,482 |
| 2018-11-20 | $98.68 | $99.16 | $96.37 | $97.03 | $89.73 | 553,784 |
| 2018-11-19 | $99.61 | $100.64 | $98.68 | $99.37 | $91.89 | 379,438 |
| 2018-11-16 | $99.33 | $100.24 | $98.80 | $99.90 | $92.38 | 479,892 |
| 2018-11-15 | $99.25 | $100.43 | $98.61 | $99.98 | $92.45 | 460,177 |
| 2018-11-14 | $103.59 | $104.10 | $99.69 | $99.93 | $92.41 | 480,363 |
| 2018-11-13 | $103.56 | $104.50 | $103.07 | $103.21 | $95.44 | 535,012 |
| 2018-11-12 | $105.00 | $105.37 | $103.32 | $103.73 | $95.92 | 589,279 |
| 2018-11-09 | $102.95 | $105.19 | $102.48 | $104.78 | $96.89 | 471,177 |
| 2018-11-08 | $101.92 | $104.08 | $101.92 | $103.30 | $95.52 | 554,217 |
| 2018-11-07 | $97.50 | $102.80 | $97.50 | $102.37 | $94.66 | 960,568 |
| 2018-11-06 | $97.08 | $98.72 | $96.71 | $98.14 | $90.75 | 485,851 |
| 2018-11-05 | $96.93 | $98.66 | $96.25 | $96.97 | $89.67 | 495,365 |
| 2018-11-02 | $97.75 | $99.03 | $95.49 | $96.65 | $89.37 | 352,550 |
| 2018-11-01 | $97.71 | $98.24 | $96.78 | $97.10 | $89.79 | 487,287 |
| 2018-10-31 | $97.61 | $99.23 | $97.02 | $97.21 | $89.89 | 553,493 |
| 2018-10-30 | $95.80 | $96.91 | $94.92 | $96.77 | $89.49 | 402,381 |
| 2018-10-29 | $96.69 | $97.33 | $94.39 | $95.24 | $88.07 | 481,319 |
| 2018-10-26 | $95.54 | $96.91 | $93.92 | $95.85 | $88.63 | 450,844 |
| 2018-10-25 | $96.65 | $98.10 | $95.84 | $96.23 | $88.99 | 510,198 |
| 2018-10-24 | $99.19 | $100.06 | $96.04 | $96.32 | $89.07 | 812,542 |
| 2018-10-23 | $102.42 | $102.77 | $98.71 | $99.81 | $92.30 | 1,146,798 |
| 2018-10-22 | $106.11 | $106.37 | $104.20 | $104.23 | $96.38 | 386,165 |
| 2018-10-19 | $105.95 | $107.92 | $105.95 | $106.17 | $98.18 | 388,305 |
| 2018-10-18 | $105.77 | $107.01 | $105.57 | $106.46 | $98.45 | 424,047 |
| 2018-10-17 | $103.93 | $106.09 | $103.73 | $105.89 | $97.92 | 595,986 |
| 2018-10-16 | $103.00 | $104.23 | $102.15 | $104.19 | $96.35 | 409,199 |
| 2018-10-15 | $102.79 | $103.36 | $102.06 | $102.30 | $94.60 | 354,081 |
| 2018-10-12 | $103.96 | $104.26 | $100.41 | $102.37 | $94.66 | 558,080 |
| 2018-10-11 | $105.31 | $105.63 | $102.90 | $103.15 | $95.38 | 722,322 |
| 2018-10-10 | $108.07 | $108.07 | $105.41 | $105.50 | $97.56 | 626,403 |
| 2018-10-09 | $108.33 | $108.61 | $107.68 | $108.40 | $100.24 | 406,216 |
| 2018-10-08 | $108.09 | $108.85 | $107.13 | $108.44 | $100.28 | 631,690 |
| 2018-10-05 | $107.68 | $108.31 | $107.62 | $108.13 | $99.99 | 340,707 |
| 2018-10-04 | $107.57 | $108.48 | $107.27 | $107.71 | $99.60 | 601,070 |
| 2018-10-03 | $108.08 | $108.39 | $107.18 | $107.62 | $99.52 | 824,530 |
| 2018-10-02 | $106.81 | $107.42 | $105.67 | $107.35 | $99.27 | 616,192 |
| 2018-10-01 | $108.09 | $108.90 | $106.05 | $106.94 | $98.89 | 834,283 |
| 2018-09-28 | $105.57 | $108.03 | $105.34 | $107.95 | $99.82 | 822,955 |
| 2018-09-27 | $107.14 | $108.44 | $106.01 | $106.29 | $98.29 | 897,206 |
| 2018-09-26 | $104.41 | $108.43 | $104.15 | $107.10 | $99.04 | 1,782,267 |
| 2018-09-25 | $104.27 | $104.50 | $102.99 | $103.89 | $96.07 | 476,993 |
| 2018-09-24 | $105.23 | $105.30 | $103.09 | $103.90 | $96.08 | 640,794 |
| 2018-09-21 | $105.85 | $106.19 | $105.15 | $105.21 | $97.29 | 1,289,164 |
| 2018-09-20 | $105.49 | $106.36 | $105.03 | $105.61 | $97.66 | 884,632 |
| 2018-09-19 | $105.31 | $105.87 | $104.88 | $105.09 | $97.18 | 685,703 |
| 2018-09-18 | $104.11 | $105.27 | $102.64 | $105.14 | $97.23 | 714,025 |
| 2018-09-17 | $104.12 | $105.00 | $103.35 | $103.95 | $96.12 | 683,107 |
| 2018-09-14 | $102.47 | $104.10 | $101.09 | $103.85 | $96.03 | 511,530 |
| 2018-09-13 | $101.05 | $103.17 | $101.05 | $102.56 | $94.84 | 751,795 |
| 2018-09-12 | $101.25 | $101.36 | $100.15 | $100.61 | $93.04 | 363,727 |
| 2018-09-11 | $100.90 | $101.83 | $100.34 | $101.40 | $93.77 | 421,649 |
| 2018-09-10 | $103.99 | $104.34 | $101.40 | $101.67 | $94.02 | 556,717 |
| 2018-09-07 | $103.64 | $104.42 | $103.08 | $103.96 | $96.13 | 686,075 |
| 2018-09-06 | $103.08 | $104.27 | $102.99 | $103.35 | $95.57 | 837,402 |
| 2018-09-05 | $102.00 | $103.50 | $101.96 | $102.70 | $94.97 | 685,441 |
| 2018-09-04 | $102.61 | $103.06 | $100.89 | $102.16 | $94.47 | 848,162 |
| 2018-08-31 | $101.65 | $103.00 | $101.56 | $102.82 | $95.08 | 556,751 |
| 2018-08-30 | $103.50 | $103.50 | $101.53 | $101.99 | $94.31 | 668,596 |
| 2018-08-29 | $104.33 | $104.33 | $103.04 | $103.43 | $95.64 | 591,819 |
| 2018-08-28 | $105.69 | $106.00 | $104.04 | $104.27 | $96.42 | 663,521 |
| 2018-08-27 | $105.21 | $106.14 | $104.64 | $105.25 | $97.33 | 716,835 |
| 2018-08-24 | $104.12 | $104.80 | $103.13 | $104.63 | $96.75 | 545,158 |
| 2018-08-23 | $105.30 | $105.99 | $104.41 | $104.52 | $96.14 | 454,336 |
| 2018-08-22 | $105.07 | $105.66 | $104.27 | $105.01 | $96.59 | 588,146 |
| 2018-08-21 | $105.25 | $106.67 | $105.01 | $105.44 | $96.98 | 675,327 |
| 2018-08-20 | $105.19 | $105.56 | $104.70 | $105.18 | $96.74 | 723,103 |
| 2018-08-17 | $106.03 | $107.12 | $105.06 | $105.27 | $96.83 | 516,705 |
| 2018-08-16 | $107.97 | $108.37 | $105.92 | $106.05 | $97.54 | 924,011 |
| 2018-08-15 | $108.62 | $109.23 | $107.60 | $107.71 | $99.07 | 537,904 |
| 2018-08-14 | $106.87 | $109.94 | $106.87 | $108.91 | $100.18 | 1,035,913 |
| 2018-08-13 | $106.17 | $107.63 | $105.36 | $106.82 | $98.25 | 727,137 |
| 2018-08-10 | $104.92 | $107.18 | $104.15 | $106.28 | $97.76 | 796,696 |
| 2018-08-09 | $107.61 | $107.68 | $105.21 | $105.95 | $97.45 | 737,036 |
| 2018-08-08 | $105.63 | $110.54 | $105.63 | $107.75 | $99.11 | 1,487,144 |
| 2018-08-07 | $106.72 | $107.59 | $105.35 | $106.46 | $97.92 | 768,598 |
| 2018-08-06 | $107.89 | $108.00 | $104.98 | $106.03 | $97.53 | 1,379,095 |
| 2018-08-03 | $108.37 | $109.67 | $107.17 | $108.14 | $99.47 | 596,605 |
| 2018-08-02 | $108.70 | $109.51 | $107.33 | $109.01 | $100.27 | 618,919 |
| 2018-08-01 | $110.30 | $111.12 | $109.30 | $109.30 | $100.53 | 576,187 |
| 2018-07-31 | $110.14 | $110.90 | $109.36 | $110.30 | $101.45 | 761,424 |
| 2018-07-30 | $109.22 | $110.85 | $109.19 | $109.71 | $100.91 | 769,078 |
| 2018-07-27 | $110.02 | $111.43 | $109.04 | $109.18 | $100.42 | 466,004 |
| 2018-07-26 | $108.64 | $110.29 | $108.51 | $110.15 | $101.32 | 596,311 |
| 2018-07-25 | $107.19 | $108.15 | $106.94 | $108.06 | $99.39 | 507,416 |
| 2018-07-24 | $107.78 | $108.01 | $106.89 | $107.51 | $98.89 | 845,958 |
| 2018-07-23 | $106.87 | $107.77 | $106.04 | $107.45 | $98.83 | 943,443 |
| 2018-07-20 | $106.61 | $107.94 | $106.00 | $107.47 | $98.85 | 969,238 |
| 2018-07-19 | $108.34 | $108.38 | $106.70 | $107.14 | $98.55 | 604,466 |
| 2018-07-18 | $107.95 | $108.97 | $107.55 | $108.85 | $100.12 | 789,437 |
| 2018-07-17 | $108.08 | $108.37 | $107.03 | $107.65 | $99.02 | 767,360 |
| 2018-07-16 | $108.64 | $108.82 | $107.31 | $107.98 | $99.32 | 794,722 |
| 2018-07-13 | $107.30 | $108.50 | $106.50 | $108.02 | $99.36 | 762,180 |
| 2018-07-12 | $108.83 | $109.01 | $107.13 | $107.47 | $98.85 | 714,549 |
| 2018-07-11 | $107.43 | $108.58 | $106.11 | $108.14 | $99.47 | 1,164,376 |
| 2018-07-10 | $108.00 | $108.28 | $106.40 | $107.28 | $98.68 | 1,244,398 |
| 2018-07-09 | $105.40 | $106.45 | $104.48 | $106.37 | $97.84 | 1,001,902 |
| 2018-07-06 | $104.65 | $106.00 | $104.23 | $104.72 | $96.32 | 1,005,759 |
| 2018-07-05 | $105.90 | $105.93 | $102.40 | $105.04 | $96.62 | 1,173,407 |
| 2018-07-03 | $104.38 | $105.82 | $103.45 | $105.51 | $97.05 | 624,559 |
| 2018-07-02 | $103.23 | $104.24 | $102.58 | $103.81 | $95.48 | 1,185,516 |
| 2018-06-29 | $105.00 | $105.48 | $103.43 | $103.49 | $95.19 | 877,833 |
| 2018-06-28 | $102.15 | $105.99 | $101.87 | $104.93 | $96.51 | 1,588,400 |
| 2018-06-27 | $101.06 | $103.63 | $101.05 | $102.34 | $94.13 | 1,462,141 |
| 2018-06-26 | $102.74 | $102.83 | $99.99 | $101.34 | $93.21 | 1,022,405 |
| 2018-06-25 | $102.50 | $104.00 | $101.44 | $102.59 | $94.36 | 1,087,877 |
| 2018-06-22 | $102.65 | $104.33 | $102.13 | $102.37 | $94.16 | 1,475,002 |
| 2018-06-21 | $101.36 | $103.58 | $101.12 | $102.20 | $94.00 | 1,131,229 |
| 2018-06-20 | $99.84 | $102.13 | $99.32 | $101.29 | $93.17 | 1,665,087 |
| 2018-06-19 | $94.68 | $99.84 | $94.68 | $99.60 | $91.61 | 1,999,553 |
| 2018-06-18 | $94.82 | $95.70 | $94.58 | $95.23 | $87.59 | 488,944 |
| 2018-06-15 | $95.08 | $95.91 | $93.70 | $95.49 | $87.83 | 1,065,716 |
| 2018-06-14 | $97.43 | $97.96 | $95.64 | $95.76 | $88.08 | 608,664 |
| 2018-06-13 | $96.49 | $97.99 | $96.18 | $97.19 | $89.40 | 1,085,975 |
| 2018-06-12 | $95.13 | $96.50 | $95.04 | $95.95 | $88.25 | 658,566 |
| 2018-06-11 | $98.41 | $98.65 | $95.10 | $95.12 | $87.49 | 762,126 |
| 2018-06-08 | $97.43 | $98.36 | $97.07 | $98.29 | $90.41 | 589,335 |
| 2018-06-07 | $95.50 | $97.70 | $95.01 | $97.50 | $89.68 | 1,068,285 |
| 2018-06-06 | $94.72 | $95.84 | $94.08 | $95.50 | $87.84 | 617,403 |
| 2018-06-05 | $94.11 | $94.60 | $93.40 | $94.28 | $86.72 | 601,363 |
| 2018-06-04 | $94.24 | $94.39 | $93.19 | $94.21 | $86.65 | 599,594 |
| 2018-06-01 | $94.52 | $94.90 | $93.55 | $94.06 | $86.52 | 778,500 |
| 2018-05-31 | $95.27 | $95.72 | $93.01 | $93.35 | $85.86 | 846,143 |
| 2018-05-30 | $95.81 | $96.13 | $94.63 | $95.39 | $87.74 | 787,256 |
| 2018-05-29 | $95.71 | $97.34 | $94.60 | $95.32 | $87.68 | 659,731 |
| 2018-05-25 | $96.09 | $97.70 | $95.99 | $96.50 | $88.76 | 586,836 |
| 2018-05-24 | $95.07 | $97.73 | $95.00 | $97.14 | $88.83 | 861,032 |
| 2018-05-23 | $95.90 | $96.67 | $94.92 | $95.35 | $87.20 | 614,876 |
| 2018-05-22 | $98.00 | $99.48 | $95.93 | $96.09 | $87.87 | 888,855 |
| 2018-05-21 | $96.39 | $98.25 | $96.01 | $97.95 | $89.57 | 1,058,588 |
| 2018-05-18 | $94.60 | $97.06 | $93.97 | $95.92 | $87.72 | 878,826 |
| 2018-05-17 | $94.18 | $95.47 | $93.59 | $94.29 | $86.23 | 1,195,020 |
| 2018-05-16 | $90.09 | $94.39 | $90.08 | $93.94 | $85.91 | 1,869,692 |
| 2018-05-15 | $87.27 | $89.82 | $87.03 | $89.71 | $82.04 | 838,967 |
| 2018-05-14 | $87.69 | $87.97 | $86.99 | $87.27 | $79.81 | 362,358 |
| 2018-05-11 | $87.68 | $88.40 | $87.03 | $87.57 | $80.08 | 373,353 |
| 2018-05-10 | $86.50 | $87.65 | $85.80 | $87.56 | $80.07 | 540,746 |
| 2018-05-09 | $86.72 | $86.82 | $85.14 | $86.39 | $79.00 | 618,567 |
| 2018-05-08 | $87.46 | $87.60 | $85.97 | $86.51 | $79.11 | 644,869 |
| 2018-05-07 | $88.50 | $88.50 | $86.23 | $87.29 | $79.83 | 624,972 |
| 2018-05-04 | $87.73 | $88.78 | $84.88 | $87.93 | $80.41 | 1,110,940 |
| 2018-05-03 | $89.11 | $89.11 | $85.41 | $88.62 | $81.04 | 1,019,469 |
| 2018-05-02 | $91.51 | $91.53 | $89.38 | $89.64 | $81.97 | 522,705 |
| 2018-05-01 | $92.35 | $92.38 | $91.20 | $91.84 | $83.99 | 574,518 |
| 2018-04-30 | $94.33 | $94.46 | $92.74 | $92.82 | $84.88 | 419,013 |
| 2018-04-27 | $93.25 | $94.21 | $93.17 | $93.99 | $85.95 | 278,569 |
| 2018-04-26 | $93.32 | $93.86 | $92.92 | $93.41 | $85.42 | 286,008 |
| 2018-04-25 | $93.55 | $93.87 | $92.69 | $93.39 | $85.40 | 351,565 |
| 2018-04-24 | $93.42 | $94.50 | $92.51 | $93.36 | $85.38 | 440,561 |
| 2018-04-23 | $93.57 | $93.85 | $92.82 | $93.35 | $85.37 | 355,136 |
| 2018-04-20 | $92.83 | $93.65 | $92.76 | $93.41 | $85.42 | 645,412 |
| 2018-04-19 | $92.76 | $93.35 | $92.01 | $92.60 | $84.68 | 594,795 |
| 2018-04-18 | $93.03 | $93.34 | $92.21 | $92.71 | $84.78 | 460,628 |
| 2018-04-17 | $92.99 | $94.21 | $92.25 | $92.89 | $84.95 | 643,666 |
| 2018-04-16 | $92.20 | $92.80 | $91.20 | $92.50 | $84.59 | 709,181 |
| 2018-04-13 | $92.36 | $92.49 | $90.83 | $91.51 | $83.69 | 478,169 |
| 2018-04-12 | $91.28 | $91.94 | $91.06 | $91.80 | $83.95 | 681,013 |
| 2018-04-11 | $90.10 | $91.12 | $89.50 | $90.59 | $82.84 | 644,239 |
| 2018-04-10 | $90.52 | $91.30 | $90.07 | $90.73 | $82.97 | 421,123 |
| 2018-04-09 | $89.89 | $91.10 | $89.53 | $89.72 | $82.05 | 418,085 |
| 2018-04-06 | $91.03 | $91.77 | $89.00 | $89.54 | $81.88 | 509,682 |
| 2018-04-05 | $91.49 | $92.30 | $90.44 | $91.80 | $83.95 | 408,724 |
| 2018-04-04 | $88.78 | $91.34 | $88.70 | $91.18 | $83.38 | 421,984 |
| 2018-04-03 | $88.38 | $90.58 | $88.38 | $89.97 | $82.28 | 526,757 |
| 2018-04-02 | $90.82 | $91.58 | $87.08 | $88.18 | $80.64 | 660,766 |
| 2018-03-29 | $91.22 | $91.86 | $90.97 | $91.41 | $83.59 | 441,214 |
| 2018-03-28 | $90.09 | $91.75 | $89.63 | $90.93 | $83.15 | 536,914 |
| 2018-03-27 | $90.84 | $90.97 | $89.22 | $89.69 | $82.02 | 516,377 |
| 2018-03-26 | $88.37 | $91.10 | $88.37 | $90.84 | $83.07 | 657,281 |
| 2018-03-23 | $89.90 | $90.36 | $87.26 | $87.49 | $80.01 | 557,178 |
| 2018-03-22 | $90.00 | $91.68 | $89.44 | $89.48 | $81.83 | 558,459 |
| 2018-03-21 | $91.08 | $91.83 | $90.07 | $91.01 | $83.23 | 592,358 |
| 2018-03-20 | $90.53 | $91.64 | $90.26 | $90.93 | $83.15 | 667,713 |
| 2018-03-19 | $89.91 | $90.70 | $89.88 | $90.13 | $82.42 | 817,813 |
| 2018-03-16 | $88.88 | $90.20 | $88.57 | $89.93 | $82.24 | 1,342,367 |
| 2018-03-15 | $88.37 | $89.15 | $87.46 | $88.88 | $81.28 | 793,697 |
| 2018-03-14 | $89.27 | $89.78 | $87.96 | $88.03 | $80.50 | 689,260 |
| 2018-03-13 | $89.42 | $89.87 | $88.88 | $89.10 | $81.48 | 434,938 |
| 2018-03-12 | $90.67 | $90.80 | $88.39 | $89.00 | $81.39 | 664,819 |
| 2018-03-09 | $88.88 | $91.05 | $88.30 | $90.81 | $83.04 | 854,031 |
| 2018-03-08 | $88.94 | $89.28 | $86.98 | $88.36 | $80.80 | 1,367,353 |
| 2018-03-07 | $89.04 | $91.09 | $88.76 | $89.08 | $81.46 | 1,272,620 |
| 2018-03-06 | $89.04 | $90.23 | $88.07 | $89.76 | $82.08 | 461,270 |
| 2018-03-05 | $86.27 | $88.71 | $85.58 | $88.66 | $81.08 | 1,081,918 |
| 2018-03-02 | $85.39 | $86.59 | $84.34 | $86.44 | $79.05 | 823,930 |
| 2018-03-01 | $85.72 | $86.41 | $84.90 | $85.69 | $78.36 | 773,585 |
| 2018-02-28 | $87.74 | $87.96 | $85.46 | $85.47 | $78.16 | 556,417 |
| 2018-02-27 | $88.33 | $89.24 | $87.35 | $87.35 | $79.88 | 303,799 |
| 2018-02-26 | $88.63 | $89.07 | $87.39 | $88.44 | $80.88 | 419,477 |
| 2018-02-23 | $87.82 | $88.60 | $87.34 | $88.56 | $80.99 | 270,486 |
| 2018-02-22 | $88.65 | $89.57 | $87.61 | $87.84 | $79.82 | 319,572 |
| 2018-02-21 | $88.52 | $89.76 | $88.23 | $88.26 | $80.21 | 266,062 |
| 2018-02-20 | $89.71 | $89.84 | $88.17 | $88.58 | $80.50 | 302,175 |
| 2018-02-16 | $89.68 | $90.84 | $89.47 | $89.92 | $81.71 | 428,588 |
| 2018-02-15 | $90.32 | $90.62 | $89.44 | $90.07 | $81.85 | 423,627 |
| 2018-02-14 | $87.91 | $89.73 | $87.70 | $89.64 | $81.46 | 310,417 |
| 2018-02-13 | $87.10 | $88.56 | $86.41 | $88.32 | $80.26 | 500,518 |
| 2018-02-12 | $88.32 | $88.88 | $86.07 | $87.52 | $79.53 | 518,835 |
| 2018-02-09 | $86.50 | $88.45 | $84.98 | $88.01 | $79.98 | 647,129 |
| 2018-02-08 | $88.45 | $88.51 | $85.15 | $85.16 | $77.39 | 500,760 |
| 2018-02-07 | $88.04 | $89.72 | $87.21 | $88.49 | $80.41 | 453,135 |
| 2018-02-06 | $86.71 | $89.02 | $85.91 | $88.49 | $80.41 | 540,769 |
| 2018-02-05 | $90.93 | $91.99 | $88.15 | $88.18 | $80.13 | 468,759 |
| 2018-02-02 | $93.21 | $93.37 | $91.38 | $91.95 | $83.56 | 529,511 |
| 2018-02-01 | $91.40 | $93.43 | $91.22 | $93.06 | $84.57 | 319,421 |
| 2018-01-31 | $92.15 | $92.74 | $91.31 | $91.48 | $83.13 | 407,401 |
| 2018-01-30 | $93.89 | $94.22 | $92.11 | $92.11 | $83.70 | 367,181 |
| 2018-01-29 | $95.56 | $96.26 | $94.30 | $94.35 | $85.74 | 248,084 |
| 2018-01-26 | $95.28 | $96.01 | $94.78 | $95.49 | $86.78 | 196,812 |
| 2018-01-25 | $95.79 | $96.00 | $94.90 | $95.03 | $86.36 | 265,376 |
| 2018-01-24 | $95.22 | $95.81 | $94.93 | $95.58 | $86.86 | 415,210 |
| 2018-01-23 | $94.03 | $95.33 | $94.03 | $94.77 | $86.12 | 400,109 |
| 2018-01-22 | $94.21 | $94.80 | $92.94 | $94.03 | $85.45 | 519,453 |
| 2018-01-19 | $94.42 | $94.42 | $93.52 | $94.08 | $85.49 | 278,397 |
| 2018-01-18 | $94.99 | $95.13 | $94.05 | $94.27 | $85.67 | 239,264 |
| 2018-01-17 | $94.50 | $95.22 | $94.13 | $94.81 | $86.16 | 299,988 |
| 2018-01-16 | $95.61 | $95.69 | $93.76 | $93.89 | $85.32 | 462,449 |
| 2018-01-12 | $96.32 | $96.65 | $94.61 | $95.39 | $86.69 | 430,933 |
| 2018-01-11 | $96.56 | $96.75 | $95.09 | $95.79 | $87.05 | 461,041 |
| 2018-01-10 | $98.98 | $99.33 | $96.45 | $96.49 | $87.68 | 460,266 |
| 2018-01-09 | $100.00 | $101.46 | $98.99 | $99.11 | $90.07 | 486,563 |
| 2018-01-08 | $101.03 | $101.14 | $99.65 | $99.70 | $90.60 | 320,906 |
| 2018-01-05 | $100.74 | $101.43 | $99.65 | $101.31 | $92.06 | 323,410 |
| 2018-01-04 | $99.99 | $100.89 | $99.66 | $100.05 | $90.92 | 412,507 |
| 2018-01-03 | $99.25 | $100.63 | $98.89 | $99.51 | $90.43 | 368,191 |
| 2018-01-02 | $101.44 | $101.48 | $98.60 | $99.23 | $90.17 | 443,267 |
| 2017-12-29 | $101.96 | $102.27 | $100.72 | $100.84 | $91.64 | 366,216 |
| 2017-12-28 | $101.35 | $101.81 | $101.20 | $101.68 | $92.40 | 182,697 |
| 2017-12-27 | $101.27 | $102.09 | $101.11 | $101.29 | $92.05 | 211,752 |
| 2017-12-26 | $101.01 | $101.96 | $100.90 | $101.17 | $91.94 | 157,830 |
| 2017-12-22 | $101.57 | $102.14 | $100.70 | $101.03 | $91.81 | 371,889 |
| 2017-12-21 | $99.97 | $101.45 | $99.82 | $101.12 | $91.89 | 390,090 |
| 2017-12-20 | $99.10 | $99.98 | $98.83 | $99.71 | $90.61 | 332,251 |
| 2017-12-19 | $99.26 | $99.68 | $98.56 | $98.69 | $89.68 | 439,204 |
| 2017-12-18 | $98.80 | $99.17 | $98.11 | $98.72 | $89.71 | 430,338 |
| 2017-12-15 | $98.44 | $99.59 | $98.06 | $98.31 | $89.34 | 729,340 |
| 2017-12-14 | $99.01 | $99.20 | $97.65 | $97.79 | $88.87 | 374,774 |
| 2017-12-13 | $100.26 | $100.34 | $98.75 | $98.82 | $89.80 | 364,907 |
| 2017-12-12 | $100.00 | $101.51 | $99.69 | $100.30 | $91.15 | 462,716 |
| 2017-12-11 | $99.09 | $100.02 | $98.47 | $99.88 | $90.77 | 472,102 |
| 2017-12-08 | $98.99 | $99.57 | $98.51 | $99.13 | $90.08 | 459,697 |
| 2017-12-07 | $97.74 | $99.53 | $97.74 | $98.58 | $89.58 | 503,552 |
| 2017-12-06 | $97.97 | $99.08 | $97.39 | $98.02 | $89.08 | 355,474 |
| 2017-12-05 | $99.85 | $100.27 | $98.05 | $98.20 | $89.24 | 499,747 |
| 2017-12-04 | $100.39 | $100.96 | $99.25 | $99.80 | $90.69 | 605,942 |
| 2017-12-01 | $101.10 | $101.10 | $98.10 | $99.77 | $90.67 | 717,699 |
| 2017-11-30 | $102.02 | $102.50 | $100.85 | $100.87 | $91.67 | 807,950 |
| 2017-11-29 | $100.28 | $102.48 | $100.25 | $101.71 | $92.43 | 337,741 |
| 2017-11-28 | $98.19 | $100.18 | $98.09 | $99.96 | $90.84 | 342,759 |
| 2017-11-27 | $98.20 | $98.78 | $97.78 | $97.97 | $89.03 | 383,005 |
| 2017-11-24 | $98.70 | $98.70 | $97.85 | $97.86 | $88.93 | 115,916 |
| 2017-11-22 | $98.21 | $98.83 | $97.72 | $98.41 | $88.92 | 271,763 |
| 2017-11-21 | $99.00 | $99.13 | $98.30 | $98.40 | $88.91 | 270,613 |
| 2017-11-20 | $98.61 | $99.56 | $98.41 | $98.58 | $89.07 | 254,279 |
| 2017-11-17 | $97.08 | $98.90 | $96.96 | $98.62 | $89.11 | 385,726 |
| 2017-11-16 | $99.14 | $99.50 | $97.20 | $97.50 | $88.10 | 540,551 |
| 2017-11-15 | $98.06 | $99.60 | $97.80 | $98.86 | $89.33 | 373,396 |
| 2017-11-14 | $97.98 | $99.43 | $97.63 | $98.85 | $89.32 | 315,819 |
| 2017-11-13 | $97.67 | $99.18 | $97.67 | $98.70 | $89.18 | 371,282 |
| 2017-11-10 | $98.43 | $99.02 | $97.75 | $98.15 | $88.69 | 451,862 |
| 2017-11-09 | $98.14 | $99.73 | $98.10 | $98.71 | $89.19 | 409,236 |
| 2017-11-08 | $98.88 | $99.36 | $97.98 | $98.38 | $88.89 | 480,779 |
| 2017-11-07 | $99.44 | $100.41 | $98.95 | $99.05 | $89.50 | 307,704 |
| 2017-11-06 | $100.17 | $100.41 | $99.27 | $99.27 | $89.70 | 305,171 |
| 2017-11-03 | $99.03 | $100.23 | $97.51 | $100.14 | $90.48 | 673,794 |
| 2017-11-02 | $100.96 | $102.45 | $99.27 | $100.21 | $90.55 | 630,084 |
| 2017-11-01 | $101.27 | $102.85 | $100.98 | $101.17 | $91.41 | 514,499 |
| 2017-10-31 | $100.64 | $101.91 | $100.27 | $100.65 | $90.94 | 480,594 |
| 2017-10-30 | $99.98 | $101.29 | $99.53 | $100.85 | $91.13 | 354,702 |
| 2017-10-27 | $100.29 | $100.44 | $99.51 | $100.05 | $90.40 | 337,003 |
| 2017-10-26 | $99.93 | $101.56 | $99.93 | $100.43 | $90.75 | 334,831 |
| 2017-10-25 | $100.08 | $100.52 | $98.83 | $99.81 | $90.19 | 508,366 |
| 2017-10-24 | $99.83 | $100.10 | $99.10 | $99.68 | $90.07 | 292,446 |
| 2017-10-23 | $100.04 | $100.04 | $99.12 | $99.49 | $89.90 | 463,030 |
| 2017-10-20 | $101.77 | $101.79 | $99.49 | $99.89 | $90.26 | 739,967 |
| 2017-10-19 | $101.28 | $101.73 | $100.25 | $101.14 | $91.39 | 631,911 |
| 2017-10-18 | $96.41 | $102.21 | $96.41 | $101.80 | $91.98 | 244,668 |
| 2017-10-17 | $96.32 | $96.56 | $95.85 | $95.86 | $86.62 | 389,208 |
| 2017-10-16 | $95.86 | $96.50 | $95.86 | $96.22 | $86.94 | 374,429 |
| 2017-10-13 | $96.01 | $96.06 | $95.54 | $95.71 | $86.48 | 407,706 |
| 2017-10-12 | $95.23 | $96.46 | $95.23 | $95.95 | $86.70 | 525,994 |
| 2017-10-11 | $95.42 | $95.54 | $92.90 | $95.32 | $86.13 | 510,718 |
| 2017-10-10 | $95.65 | $95.89 | $95.06 | $95.82 | $86.58 | 325,967 |
| 2017-10-09 | $96.00 | $96.04 | $95.18 | $95.60 | $86.38 | 173,809 |
| 2017-10-06 | $95.85 | $96.17 | $95.29 | $96.04 | $86.78 | 341,534 |
| 2017-10-05 | $95.21 | $96.16 | $95.21 | $95.49 | $86.28 | 412,788 |
| 2017-10-04 | $95.57 | $95.95 | $94.90 | $95.29 | $86.10 | 617,793 |
| 2017-10-03 | $95.49 | $95.86 | $94.44 | $95.70 | $86.47 | 470,878 |
| 2017-10-02 | $95.62 | $95.83 | $95.07 | $95.66 | $86.44 | 410,895 |
| 2017-09-29 | $95.75 | $96.50 | $95.17 | $95.52 | $86.31 | 263,094 |
| 2017-09-28 | $95.66 | $96.40 | $94.66 | $95.78 | $86.54 | 350,836 |
| 2017-09-27 | $95.44 | $96.68 | $95.40 | $95.65 | $86.43 | 564,964 |
| 2017-09-26 | $94.50 | $94.79 | $91.89 | $94.37 | $85.27 | 571,702 |
| 2017-09-25 | $94.11 | $95.49 | $94.11 | $94.94 | $85.79 | 393,244 |
| 2017-09-22 | $93.37 | $94.51 | $92.89 | $94.45 | $85.34 | 386,723 |
| 2017-09-21 | $93.47 | $93.87 | $92.95 | $93.60 | $84.57 | 257,504 |
| 2017-09-20 | $93.27 | $93.53 | $92.33 | $93.28 | $84.29 | 393,416 |
| 2017-09-19 | $93.71 | $94.30 | $92.92 | $92.97 | $84.01 | 446,898 |
| 2017-09-18 | $94.19 | $94.48 | $93.50 | $93.80 | $84.76 | 255,065 |
| 2017-09-15 | $92.94 | $93.94 | $92.84 | $93.85 | $84.80 | 778,118 |
| 2017-09-14 | $93.66 | $94.02 | $92.78 | $93.26 | $84.27 | 391,972 |
| 2017-09-13 | $94.04 | $94.32 | $93.00 | $93.77 | $84.73 | 408,918 |
| 2017-09-12 | $93.45 | $94.29 | $93.32 | $94.04 | $84.97 | 407,932 |
| 2017-09-11 | $92.32 | $94.75 | $91.47 | $93.34 | $84.34 | 866,889 |
| 2017-09-08 | $86.98 | $90.81 | $86.00 | $90.77 | $82.02 | 808,848 |
| 2017-09-07 | $90.82 | $91.04 | $87.25 | $87.74 | $79.28 | 739,895 |
| 2017-09-06 | $90.76 | $91.66 | $89.72 | $91.07 | $82.29 | 420,818 |
| 2017-09-05 | $94.23 | $94.23 | $89.63 | $90.46 | $81.74 | 549,344 |
| 2017-09-01 | $95.00 | $96.05 | $94.47 | $94.60 | $85.48 | 247,467 |
| 2017-08-31 | $95.02 | $95.41 | $94.56 | $94.69 | $85.56 | 563,159 |
| 2017-08-30 | $94.31 | $95.74 | $94.31 | $94.78 | $85.64 | 373,788 |
| 2017-08-29 | $94.47 | $94.78 | $93.05 | $94.52 | $85.41 | 461,010 |
| 2017-08-28 | $98.38 | $98.50 | $94.83 | $95.44 | $86.24 | 525,499 |
| 2017-08-25 | $98.48 | $98.63 | $97.50 | $98.49 | $88.99 | 283,993 |
| 2017-08-24 | $99.99 | $100.00 | $98.15 | $98.22 | $88.75 | 237,710 |
| 2017-08-23 | $99.37 | $100.59 | $99.37 | $100.06 | $89.93 | 236,680 |
| 2017-08-22 | $99.59 | $99.99 | $98.99 | $99.90 | $89.78 | 212,753 |
| 2017-08-21 | $99.75 | $99.75 | $98.45 | $99.38 | $89.32 | 221,248 |
| 2017-08-18 | $100.00 | $100.67 | $99.64 | $100.01 | $89.88 | 268,648 |
| 2017-08-17 | $102.62 | $102.80 | $100.22 | $100.32 | $90.16 | 274,959 |
| 2017-08-16 | $103.48 | $103.86 | $102.51 | $102.61 | $92.22 | 151,279 |
| 2017-08-15 | $104.58 | $104.95 | $103.18 | $103.34 | $92.87 | 152,662 |
| 2017-08-14 | $103.17 | $104.40 | $103.05 | $104.23 | $93.67 | 192,114 |
| 2017-08-11 | $102.95 | $103.28 | $102.21 | $102.54 | $92.16 | 168,630 |
| 2017-08-10 | $104.39 | $104.70 | $102.97 | $102.99 | $92.56 | 244,072 |
| 2017-08-09 | $104.41 | $105.30 | $103.89 | $105.02 | $94.38 | 337,908 |
| 2017-08-08 | $103.80 | $105.82 | $103.79 | $104.75 | $94.14 | 313,132 |
| 2017-08-07 | $104.59 | $105.27 | $103.26 | $103.89 | $93.37 | 287,404 |
| 2017-08-04 | $104.39 | $105.30 | $103.97 | $104.94 | $94.31 | 275,834 |
| 2017-08-03 | $103.50 | $104.34 | $103.11 | $103.84 | $93.32 | 390,306 |
| 2017-08-02 | $105.30 | $105.80 | $100.77 | $103.84 | $93.32 | 683,947 |
| 2017-08-01 | $106.03 | $106.45 | $104.96 | $106.26 | $95.50 | 386,644 |
| 2017-07-31 | $105.66 | $105.80 | $104.89 | $105.27 | $94.61 | 258,406 |
| 2017-07-28 | $104.98 | $105.52 | $104.66 | $105.47 | $94.79 | 201,995 |
| 2017-07-27 | $105.29 | $105.29 | $104.23 | $104.94 | $94.31 | 240,985 |
| 2017-07-26 | $106.27 | $106.35 | $104.96 | $105.14 | $94.49 | 213,534 |
| 2017-07-25 | $106.90 | $106.99 | $105.83 | $106.27 | $95.51 | 322,848 |
| 2017-07-24 | $105.73 | $106.13 | $105.41 | $106.00 | $95.26 | 177,163 |
| 2017-07-21 | $105.60 | $105.95 | $105.02 | $105.41 | $94.73 | 305,311 |
| 2017-07-20 | $105.81 | $106.30 | $105.37 | $105.71 | $95.00 | 167,197 |
| 2017-07-19 | $104.78 | $106.00 | $104.67 | $105.92 | $95.19 | 205,119 |
| 2017-07-18 | $104.91 | $105.12 | $104.07 | $104.54 | $93.95 | 353,667 |
| 2017-07-17 | $104.63 | $105.04 | $103.91 | $105.01 | $94.38 | 207,397 |
| 2017-07-14 | $104.60 | $105.02 | $104.39 | $104.63 | $94.03 | 164,711 |
| 2017-07-13 | $104.58 | $105.48 | $104.41 | $105.19 | $94.54 | 210,336 |
| 2017-07-12 | $104.44 | $104.86 | $103.90 | $104.46 | $93.88 | 484,828 |
| 2017-07-11 | $104.95 | $105.24 | $104.08 | $104.45 | $93.87 | 278,198 |
| 2017-07-10 | $105.01 | $105.31 | $104.71 | $104.93 | $94.30 | 417,833 |
| 2017-07-07 | $104.15 | $105.97 | $104.14 | $105.32 | $94.65 | 252,258 |
| 2017-07-06 | $104.60 | $105.37 | $103.78 | $104.15 | $93.60 | 410,192 |
| 2017-07-05 | $105.24 | $105.70 | $104.41 | $104.55 | $93.96 | 406,168 |
| 2017-07-03 | $104.28 | $106.47 | $104.26 | $105.15 | $94.50 | 209,068 |
| 2017-06-30 | $104.55 | $104.74 | $103.30 | $103.69 | $93.19 | 361,265 |
| 2017-06-29 | $105.85 | $105.85 | $103.50 | $104.20 | $93.65 | 358,937 |
| 2017-06-28 | $104.36 | $105.47 | $104.18 | $104.80 | $94.19 | 378,855 |
| 2017-06-27 | $103.95 | $104.19 | $103.28 | $103.64 | $93.14 | 351,002 |
| 2017-06-26 | $102.29 | $104.49 | $102.02 | $103.88 | $93.36 | 528,057 |
| 2017-06-23 | $100.76 | $101.54 | $100.44 | $101.25 | $91.00 | 673,042 |
| 2017-06-22 | $101.84 | $102.05 | $100.23 | $100.26 | $90.11 | 394,102 |
| 2017-06-21 | $104.24 | $104.44 | $102.05 | $102.25 | $91.89 | 335,676 |
| 2017-06-20 | $104.11 | $104.74 | $103.50 | $103.98 | $93.45 | 223,628 |
| 2017-06-19 | $105.00 | $105.12 | $104.31 | $104.74 | $94.13 | 286,394 |
| 2017-06-16 | $103.49 | $104.52 | $102.94 | $104.48 | $93.90 | 616,908 |
| 2017-06-15 | $101.56 | $103.97 | $101.56 | $103.52 | $93.04 | 337,541 |
| 2017-06-14 | $101.51 | $102.66 | $101.18 | $102.33 | $91.97 | 353,941 |
| 2017-06-13 | $101.32 | $102.23 | $101.12 | $101.73 | $91.43 | 274,774 |
| 2017-06-12 | $101.90 | $102.05 | $99.95 | $101.30 | $91.04 | 460,048 |
| 2017-06-09 | $99.73 | $101.92 | $99.72 | $101.68 | $91.38 | 367,238 |
| 2017-06-08 | $98.74 | $99.83 | $98.74 | $99.29 | $89.23 | 756,282 |
| 2017-06-07 | $99.29 | $99.56 | $98.47 | $98.71 | $88.71 | 271,292 |
| 2017-06-06 | $98.68 | $99.06 | $98.01 | $98.99 | $88.96 | 308,527 |
| 2017-06-05 | $100.17 | $100.80 | $99.00 | $99.09 | $89.05 | 339,397 |
| 2017-06-02 | $99.67 | $100.35 | $98.81 | $100.16 | $90.02 | 348,251 |
| 2017-06-01 | $98.64 | $100.45 | $98.06 | $100.15 | $90.01 | 357,505 |
| 2017-05-31 | $98.64 | $98.64 | $97.28 | $97.98 | $88.06 | 585,842 |
| 2017-05-30 | $99.18 | $99.54 | $98.32 | $98.55 | $88.57 | 387,672 |
| 2017-05-26 | $100.36 | $100.45 | $98.90 | $99.28 | $89.23 | 279,455 |
| 2017-05-25 | $99.20 | $100.68 | $99.01 | $100.45 | $90.28 | 257,350 |
| 2017-05-24 | $99.55 | $99.69 | $98.68 | $99.40 | $88.86 | 281,937 |
| 2017-05-23 | $99.59 | $99.72 | $98.67 | $99.49 | $88.94 | 428,994 |
| 2017-05-22 | $100.04 | $100.20 | $99.23 | $99.59 | $89.03 | 343,095 |
| 2017-05-19 | $99.58 | $100.03 | $99.18 | $99.53 | $88.98 | 417,372 |
| 2017-05-18 | $100.30 | $100.30 | $99.11 | $99.28 | $88.76 | 429,736 |
| 2017-05-17 | $100.81 | $101.57 | $100.00 | $100.16 | $89.54 | 470,868 |
| 2017-05-16 | $102.30 | $102.75 | $101.70 | $101.97 | $91.16 | 235,012 |
| 2017-05-15 | $102.30 | $102.74 | $101.41 | $102.26 | $91.42 | 254,187 |
| 2017-05-12 | $102.36 | $102.69 | $101.96 | $102.05 | $91.23 | 276,930 |
| 2017-05-11 | $103.30 | $103.79 | $102.36 | $102.65 | $91.77 | 404,464 |
| 2017-05-10 | $103.97 | $104.68 | $103.27 | $103.63 | $92.65 | 389,826 |
| 2017-05-09 | $105.26 | $105.99 | $104.29 | $104.43 | $93.36 | 417,443 |
| 2017-05-08 | $104.19 | $105.56 | $104.12 | $105.30 | $94.14 | 416,438 |
| 2017-05-05 | $104.57 | $104.95 | $103.11 | $103.92 | $92.91 | 349,849 |
| 2017-05-04 | $104.56 | $106.02 | $103.87 | $104.47 | $93.40 | 503,246 |
| 2017-05-03 | $99.99 | $104.67 | $98.70 | $104.51 | $93.43 | 1,151,247 |
| 2017-05-02 | $97.25 | $98.29 | $97.13 | $98.14 | $87.74 | 435,709 |
| 2017-05-01 | $96.90 | $97.42 | $96.27 | $97.25 | $86.94 | 315,283 |
| 2017-04-28 | $97.03 | $97.10 | $96.09 | $96.24 | $86.04 | 309,051 |
| 2017-04-27 | $97.16 | $97.49 | $96.95 | $97.12 | $86.83 | 350,109 |
| 2017-04-26 | $97.01 | $98.01 | $96.92 | $97.02 | $86.74 | 294,126 |
| 2017-04-25 | $96.55 | $97.35 | $96.22 | $96.92 | $86.65 | 344,617 |
| 2017-04-24 | $95.57 | $96.39 | $95.55 | $96.12 | $85.93 | 414,768 |
| 2017-04-21 | $94.85 | $95.22 | $94.54 | $94.70 | $84.66 | 345,772 |
| 2017-04-20 | $94.47 | $95.65 | $93.94 | $95.11 | $85.03 | 390,918 |
| 2017-04-19 | $94.41 | $94.63 | $93.66 | $93.97 | $84.01 | 265,120 |
| 2017-04-18 | $93.61 | $94.04 | $92.87 | $93.60 | $83.68 | 349,740 |
| 2017-04-17 | $93.19 | $94.25 | $92.96 | $94.22 | $84.23 | 322,182 |
| 2017-04-13 | $92.91 | $94.07 | $92.35 | $92.68 | $82.86 | 465,483 |
| 2017-04-12 | $94.87 | $95.06 | $93.54 | $93.63 | $83.71 | 352,191 |
| 2017-04-11 | $94.57 | $95.25 | $94.06 | $95.21 | $85.12 | 175,877 |
| 2017-04-10 | $94.69 | $95.94 | $94.65 | $94.85 | $84.80 | 260,594 |
| 2017-04-07 | $94.27 | $95.41 | $93.99 | $94.69 | $84.65 | 276,327 |
| 2017-04-06 | $94.34 | $94.86 | $93.61 | $94.79 | $84.74 | 665,355 |
| 2017-04-05 | $95.76 | $95.76 | $94.29 | $94.35 | $84.35 | 387,243 |
| 2017-04-04 | $94.78 | $95.65 | $94.34 | $94.96 | $84.89 | 287,296 |
| 2017-04-03 | $95.82 | $96.16 | $93.95 | $95.01 | $84.94 | 411,964 |
| 2017-03-31 | $95.37 | $96.14 | $94.34 | $95.67 | $85.53 | 282,139 |
| 2017-03-30 | $94.48 | $95.52 | $94.31 | $95.44 | $85.32 | 307,750 |
| 2017-03-29 | $95.39 | $95.46 | $94.25 | $94.31 | $84.31 | 445,551 |
| 2017-03-28 | $94.34 | $95.73 | $93.90 | $95.50 | $85.38 | 460,972 |
| 2017-03-27 | $93.86 | $94.95 | $93.36 | $94.56 | $84.54 | 539,044 |
| 2017-03-24 | $95.51 | $96.13 | $94.68 | $95.06 | $84.98 | 298,196 |
| 2017-03-23 | $95.31 | $96.49 | $95.11 | $95.34 | $85.23 | 482,507 |
| 2017-03-22 | $95.47 | $95.97 | $94.78 | $95.58 | $85.45 | 356,188 |
| 2017-03-21 | $98.23 | $98.23 | $95.37 | $95.45 | $85.33 | 567,466 |
| 2017-03-20 | $98.61 | $98.61 | $97.41 | $97.65 | $87.30 | 365,974 |
| 2017-03-17 | $98.59 | $99.23 | $98.15 | $98.97 | $88.48 | 806,491 |
| 2017-03-16 | $99.03 | $99.50 | $98.09 | $98.59 | $88.14 | 382,171 |
| 2017-03-15 | $99.25 | $99.66 | $98.60 | $99.02 | $88.52 | 343,675 |
| 2017-03-14 | $99.27 | $99.79 | $98.05 | $99.49 | $88.94 | 324,423 |
| 2017-03-13 | $99.48 | $100.11 | $99.13 | $99.41 | $88.87 | 335,878 |
| 2017-03-10 | $100.37 | $100.38 | $99.49 | $99.64 | $89.08 | 293,608 |
| 2017-03-09 | $99.78 | $100.17 | $99.48 | $99.97 | $89.37 | 251,470 |
| 2017-03-08 | $100.24 | $100.63 | $99.41 | $99.48 | $88.94 | 269,616 |
| 2017-03-07 | $99.62 | $99.81 | $99.01 | $99.60 | $89.04 | 269,364 |
| 2017-03-06 | $99.02 | $99.83 | $98.77 | $99.58 | $89.03 | 295,356 |
| 2017-03-03 | $99.90 | $100.47 | $99.41 | $99.87 | $89.28 | 332,715 |
| 2017-03-02 | $100.86 | $100.86 | $99.68 | $99.75 | $89.18 | 411,349 |
| 2017-03-01 | $100.00 | $101.32 | $100.00 | $100.85 | $90.16 | 418,972 |
| 2017-02-28 | $98.12 | $99.08 | $97.90 | $99.00 | $88.51 | 412,757 |
| 2017-02-27 | $98.68 | $98.97 | $97.75 | $98.12 | $87.72 | 286,107 |
| 2017-02-24 | $98.15 | $98.79 | $97.76 | $98.76 | $88.29 | 267,721 |
| 2017-02-23 | $98.00 | $99.05 | $98.00 | $98.84 | $88.36 | 448,764 |
| 2017-02-22 | $97.55 | $98.49 | $97.55 | $98.39 | $87.49 | 386,999 |
| 2017-02-21 | $96.37 | $98.27 | $96.36 | $98.04 | $87.18 | 435,822 |
| 2017-02-17 | $96.09 | $96.75 | $95.52 | $96.75 | $86.03 | 356,715 |
| 2017-02-16 | $96.31 | $97.09 | $96.07 | $96.52 | $85.83 | 454,197 |
| 2017-02-15 | $94.86 | $96.25 | $94.86 | $96.25 | $85.59 | 369,670 |
| 2017-02-14 | $93.51 | $95.45 | $92.94 | $95.25 | $84.70 | 319,659 |
| 2017-02-13 | $93.05 | $94.92 | $93.04 | $94.32 | $83.87 | 401,146 |
| 2017-02-10 | $91.36 | $93.01 | $91.19 | $92.93 | $82.64 | 469,183 |
| 2017-02-09 | $90.45 | $91.88 | $90.07 | $91.36 | $81.24 | 798,047 |
| 2017-02-08 | $94.98 | $94.98 | $89.55 | $90.45 | $80.43 | 990,656 |
| 2017-02-07 | $97.59 | $97.94 | $96.91 | $97.00 | $86.26 | 457,249 |
| 2017-02-06 | $97.52 | $97.93 | $97.08 | $97.39 | $86.60 | 242,732 |
| 2017-02-03 | $97.86 | $98.36 | $97.45 | $98.01 | $87.15 | 302,392 |
| 2017-02-02 | $97.37 | $97.75 | $96.99 | $97.34 | $86.56 | 282,831 |
| 2017-02-01 | $97.66 | $97.93 | $97.05 | $97.36 | $86.58 | 337,547 |
| 2017-01-31 | $97.06 | $97.30 | $96.63 | $97.13 | $86.37 | 383,969 |
| 2017-01-30 | $97.70 | $97.70 | $96.43 | $96.96 | $86.22 | 379,056 |
| 2017-01-27 | $98.89 | $98.98 | $97.84 | $97.88 | $87.04 | 305,315 |
| 2017-01-26 | $97.96 | $98.92 | $97.94 | $98.88 | $87.93 | 289,373 |
| 2017-01-25 | $97.37 | $98.20 | $97.37 | $98.03 | $87.17 | 376,744 |
| 2017-01-24 | $95.93 | $97.05 | $95.93 | $96.74 | $86.02 | 222,549 |
| 2017-01-23 | $96.10 | $96.34 | $95.68 | $95.97 | $85.34 | 263,231 |
| 2017-01-20 | $95.81 | $96.66 | $95.49 | $96.15 | $85.50 | 349,594 |
| 2017-01-19 | $95.37 | $95.95 | $95.07 | $95.65 | $85.06 | 347,037 |
| 2017-01-18 | $95.04 | $95.54 | $94.24 | $95.12 | $84.58 | 397,797 |
| 2017-01-17 | $94.31 | $95.31 | $93.74 | $94.71 | $84.22 | 399,581 |
| 2017-01-13 | $94.96 | $96.03 | $94.60 | $94.83 | $84.33 | 254,868 |
| 2017-01-12 | $94.74 | $95.30 | $93.94 | $94.83 | $84.33 | 382,823 |
| 2017-01-11 | $94.15 | $94.81 | $93.95 | $94.80 | $84.30 | 338,106 |
| 2017-01-10 | $94.24 | $95.21 | $93.93 | $94.20 | $83.77 | 370,760 |
| 2017-01-09 | $95.06 | $95.50 | $94.06 | $94.11 | $83.69 | 500,173 |
| 2017-01-06 | $95.28 | $96.33 | $95.06 | $95.98 | $85.35 | 359,416 |
| 2017-01-05 | $95.35 | $95.95 | $94.51 | $95.13 | $84.59 | 412,405 |
| 2017-01-04 | $94.05 | $95.33 | $92.49 | $95.09 | $84.56 | 459,078 |
| 2017-01-03 | $93.64 | $94.12 | $92.72 | $94.12 | $83.70 | 429,223 |
| 2016-12-30 | $93.13 | $93.40 | $92.47 | $92.86 | $82.57 | 289,749 |
| 2016-12-29 | $92.90 | $93.63 | $92.55 | $92.67 | $82.41 | 429,126 |
| 2016-12-28 | $94.12 | $94.40 | $93.09 | $93.19 | $82.87 | 326,352 |
| 2016-12-27 | $93.36 | $94.14 | $93.11 | $93.74 | $83.36 | 230,452 |
| 2016-12-23 | $93.18 | $93.57 | $92.61 | $93.28 | $82.95 | 209,616 |
| 2016-12-22 | $92.61 | $93.36 | $92.27 | $93.19 | $82.87 | 332,737 |
| 2016-12-21 | $92.21 | $92.67 | $91.99 | $92.32 | $82.09 | 282,944 |
| 2016-12-20 | $92.93 | $93.20 | $92.05 | $92.30 | $82.08 | 311,384 |
| 2016-12-19 | $91.36 | $92.63 | $91.21 | $92.41 | $82.17 | 507,762 |
| 2016-12-16 | $92.53 | $92.65 | $90.89 | $91.34 | $81.22 | 1,239,290 |
| 2016-12-15 | $92.01 | $93.82 | $91.91 | $92.47 | $82.23 | 393,276 |
| 2016-12-14 | $91.85 | $93.38 | $91.49 | $92.13 | $81.93 | 361,088 |
| 2016-12-13 | $92.16 | $92.54 | $90.78 | $92.06 | $81.86 | 412,936 |
| 2016-12-12 | $91.96 | $92.72 | $91.35 | $92.14 | $81.93 | 436,901 |
| 2016-12-09 | $93.23 | $93.54 | $91.71 | $92.16 | $81.95 | 324,773 |
| 2016-12-08 | $90.60 | $93.82 | $90.60 | $93.51 | $83.15 | 812,738 |
| 2016-12-07 | $89.00 | $90.24 | $88.73 | $90.24 | $80.24 | 533,568 |
| 2016-12-06 | $86.89 | $89.25 | $86.77 | $88.89 | $79.04 | 592,202 |
| 2016-12-05 | $86.45 | $86.71 | $85.86 | $86.66 | $77.06 | 565,276 |
| 2016-12-02 | $86.72 | $87.01 | $85.80 | $86.10 | $76.56 | 365,990 |
| 2016-12-01 | $86.73 | $87.41 | $86.31 | $86.78 | $77.17 | 389,240 |
| 2016-11-30 | $86.28 | $86.98 | $86.11 | $86.34 | $76.78 | 538,742 |
| 2016-11-29 | $86.23 | $86.45 | $85.62 | $86.07 | $76.54 | 308,643 |
| 2016-11-28 | $86.02 | $86.35 | $85.47 | $85.90 | $76.39 | 389,028 |
| 2016-11-25 | $86.47 | $86.59 | $86.13 | $86.41 | $76.84 | 125,262 |
| 2016-11-23 | $85.43 | $86.26 | $85.30 | $86.19 | $76.64 | 366,881 |
| 2016-11-22 | $86.17 | $86.17 | $85.07 | $85.56 | $75.62 | 446,935 |
| 2016-11-21 | $86.35 | $86.83 | $85.31 | $85.74 | $75.78 | 289,313 |
| 2016-11-18 | $86.40 | $86.70 | $85.15 | $85.79 | $75.82 | 576,230 |
| 2016-11-17 | $86.44 | $86.72 | $86.03 | $86.32 | $76.29 | 555,204 |
| 2016-11-16 | $85.73 | $86.58 | $85.41 | $86.35 | $76.32 | 553,081 |
| 2016-11-15 | $85.82 | $86.09 | $85.11 | $86.00 | $76.01 | 510,330 |
| 2016-11-14 | $83.39 | $86.70 | $83.34 | $86.01 | $76.02 | 714,985 |
| 2016-11-11 | $83.45 | $83.52 | $82.30 | $82.99 | $73.35 | 910,389 |
| 2016-11-10 | $82.50 | $84.22 | $82.02 | $83.49 | $73.79 | 495,223 |
| 2016-11-09 | $79.84 | $82.79 | $79.60 | $82.02 | $72.49 | 685,145 |
| 2016-11-08 | $80.13 | $80.72 | $79.87 | $80.09 | $70.78 | 613,285 |
| 2016-11-07 | $80.88 | $80.88 | $79.71 | $79.98 | $70.69 | 467,140 |
| 2016-11-04 | $80.44 | $80.75 | $79.69 | $79.73 | $70.47 | 291,462 |
| 2016-11-03 | $79.45 | $81.21 | $79.39 | $80.38 | $71.04 | 571,367 |
| 2016-11-02 | $79.46 | $79.82 | $78.50 | $78.72 | $69.57 | 623,735 |
| 2016-11-01 | $80.59 | $80.67 | $78.50 | $79.36 | $70.14 | 380,016 |
| 2016-10-31 | $80.18 | $80.94 | $80.14 | $80.52 | $71.16 | 456,340 |
| 2016-10-28 | $80.36 | $81.77 | $79.59 | $79.98 | $70.69 | 427,599 |
| 2016-10-27 | $81.92 | $82.11 | $79.92 | $80.17 | $70.85 | 1,055,984 |
| 2016-10-26 | $82.50 | $84.48 | $81.09 | $81.93 | $72.41 | 713,273 |
| 2016-10-25 | $83.29 | $83.91 | $81.64 | $82.25 | $72.69 | 503,579 |
| 2016-10-24 | $83.00 | $83.84 | $82.59 | $82.89 | $73.26 | 472,815 |
| 2016-10-21 | $82.82 | $83.19 | $82.14 | $82.81 | $73.19 | 630,835 |
| 2016-10-20 | $83.01 | $83.80 | $82.23 | $83.39 | $73.70 | 835,394 |
| 2016-10-19 | $87.15 | $87.15 | $83.53 | $83.65 | $73.93 | 965,955 |
| 2016-10-18 | $92.00 | $92.08 | $91.18 | $91.30 | $80.69 | 290,170 |
| 2016-10-17 | $91.11 | $91.43 | $91.01 | $91.26 | $80.66 | 247,934 |
| 2016-10-14 | $90.94 | $91.87 | $90.70 | $90.98 | $80.41 | 301,992 |
| 2016-10-13 | $90.23 | $90.66 | $89.54 | $90.09 | $79.62 | 318,287 |
| 2016-10-12 | $90.72 | $91.58 | $90.53 | $91.13 | $80.54 | 325,216 |
| 2016-10-11 | $90.47 | $91.12 | $90.17 | $90.50 | $79.98 | 419,652 |
| 2016-10-10 | $90.13 | $91.03 | $90.13 | $90.80 | $80.25 | 265,267 |
| 2016-10-07 | $90.11 | $90.52 | $89.49 | $89.93 | $79.48 | 281,431 |
| 2016-10-06 | $91.00 | $91.30 | $88.97 | $89.94 | $79.49 | 602,482 |
| 2016-10-05 | $90.80 | $91.47 | $90.60 | $90.94 | $80.37 | 364,388 |
| 2016-10-04 | $90.33 | $90.49 | $89.54 | $90.40 | $79.90 | 394,311 |
| 2016-10-03 | $91.91 | $92.24 | $90.25 | $90.54 | $80.02 | 518,819 |
| 2016-09-30 | $91.76 | $92.63 | $91.50 | $92.25 | $81.53 | 373,215 |
| 2016-09-29 | $91.64 | $92.25 | $90.99 | $91.47 | $80.84 | 357,754 |
| 2016-09-28 | $90.84 | $91.84 | $90.80 | $91.77 | $81.11 | 270,796 |
| 2016-09-27 | $89.89 | $90.86 | $89.65 | $90.71 | $80.17 | 355,338 |
| 2016-09-26 | $89.87 | $90.44 | $89.56 | $89.94 | $79.49 | 256,551 |
| 2016-09-23 | $90.92 | $91.06 | $90.13 | $90.14 | $79.67 | 258,898 |
| 2016-09-22 | $91.10 | $91.52 | $90.79 | $91.28 | $80.67 | 211,025 |
| 2016-09-21 | $89.49 | $90.86 | $89.49 | $90.70 | $80.16 | 360,953 |
| 2016-09-20 | $89.94 | $90.11 | $89.14 | $89.30 | $78.92 | 327,331 |
| 2016-09-19 | $88.19 | $90.65 | $88.19 | $89.62 | $79.21 | 677,856 |
| 2016-09-16 | $88.02 | $88.16 | $87.45 | $87.86 | $77.65 | 847,340 |
| 2016-09-15 | $87.00 | $88.11 | $87.00 | $87.88 | $77.67 | 324,444 |
| 2016-09-14 | $88.43 | $88.59 | $87.15 | $87.33 | $77.18 | 597,048 |
| 2016-09-13 | $89.45 | $89.46 | $88.34 | $88.47 | $78.19 | 506,317 |
| 2016-09-12 | $88.74 | $90.59 | $88.35 | $90.30 | $79.81 | 346,245 |
| 2016-09-09 | $89.67 | $90.28 | $88.92 | $89.23 | $78.86 | 478,208 |
| 2016-09-08 | $90.25 | $90.33 | $89.51 | $89.95 | $79.50 | 377,548 |
| 2016-09-07 | $89.64 | $90.29 | $89.28 | $90.13 | $79.66 | 231,016 |
| 2016-09-06 | $90.22 | $90.26 | $89.02 | $89.88 | $79.44 | 303,808 |
| 2016-09-02 | $89.67 | $90.29 | $89.52 | $90.24 | $79.75 | 260,062 |
| 2016-09-01 | $89.83 | $89.99 | $88.85 | $89.26 | $78.89 | 349,826 |
| 2016-08-31 | $89.53 | $89.76 | $88.93 | $89.55 | $79.14 | 339,713 |
| 2016-08-30 | $88.91 | $89.76 | $88.67 | $89.50 | $79.10 | 330,478 |
| 2016-08-29 | $87.69 | $88.76 | $87.69 | $88.72 | $78.41 | 327,267 |
| 2016-08-26 | $87.59 | $88.89 | $87.11 | $87.69 | $77.50 | 379,118 |
| 2016-08-25 | $86.38 | $87.77 | $86.17 | $87.64 | $77.46 | 473,539 |
| 2016-08-24 | $86.84 | $87.00 | $86.38 | $86.84 | $76.31 | 312,953 |
| 2016-08-23 | $86.73 | $86.89 | $86.46 | $86.73 | $76.22 | 263,802 |
| 2016-08-22 | $87.04 | $87.04 | $86.15 | $86.71 | $76.20 | 308,905 |
| 2016-08-19 | $85.89 | $86.88 | $85.69 | $86.87 | $76.34 | 221,056 |
| 2016-08-18 | $85.83 | $86.46 | $85.58 | $86.14 | $75.70 | 271,579 |
| 2016-08-17 | $85.20 | $86.12 | $85.12 | $85.80 | $75.40 | 247,951 |
| 2016-08-16 | $85.45 | $86.06 | $85.16 | $85.19 | $74.86 | 274,401 |
| 2016-08-15 | $85.26 | $86.26 | $85.25 | $85.79 | $75.39 | 287,200 |
| 2016-08-12 | $84.91 | $85.39 | $84.83 | $85.19 | $74.86 | 183,638 |
| 2016-08-11 | $84.81 | $85.67 | $84.81 | $85.24 | $74.91 | 230,609 |
| 2016-08-10 | $84.58 | $85.18 | $84.58 | $84.78 | $74.50 | 215,875 |
| 2016-08-09 | $84.87 | $85.31 | $84.58 | $84.78 | $74.50 | 280,507 |
| 2016-08-08 | $84.86 | $85.25 | $84.38 | $84.76 | $74.49 | 312,270 |
| 2016-08-05 | $84.24 | $84.89 | $83.88 | $84.81 | $74.53 | 354,035 |
| 2016-08-04 | $84.10 | $84.45 | $83.51 | $83.69 | $73.55 | 379,647 |
| 2016-08-03 | $83.59 | $84.42 | $83.28 | $84.11 | $73.92 | 505,575 |
| 2016-08-02 | $83.20 | $83.51 | $82.64 | $83.29 | $73.19 | 513,217 |
| 2016-08-01 | $83.09 | $83.44 | $82.82 | $83.25 | $73.16 | 498,705 |
| 2016-07-29 | $83.01 | $83.52 | $82.64 | $83.01 | $72.95 | 453,034 |
| 2016-07-28 | $83.51 | $83.97 | $83.01 | $83.35 | $73.25 | 348,443 |
| 2016-07-27 | $85.48 | $85.95 | $83.52 | $83.75 | $73.60 | 603,582 |
| 2016-07-26 | $87.55 | $88.10 | $86.07 | $86.51 | $76.02 | 483,080 |
| 2016-07-25 | $87.74 | $88.17 | $87.43 | $87.60 | $76.98 | 327,008 |
| 2016-07-22 | $87.52 | $88.03 | $87.14 | $87.90 | $77.25 | 225,046 |
| 2016-07-21 | $87.45 | $87.64 | $87.09 | $87.32 | $76.74 | 275,676 |
| 2016-07-20 | $87.90 | $88.22 | $87.37 | $87.39 | $76.80 | 281,285 |
| 2016-07-19 | $87.02 | $87.61 | $86.88 | $87.59 | $76.97 | 278,987 |
| 2016-07-18 | $87.83 | $88.26 | $87.53 | $87.59 | $76.97 | 219,975 |
| 2016-07-15 | $87.73 | $89.00 | $87.73 | $87.93 | $77.27 | 245,087 |
| 2016-07-14 | $88.91 | $89.00 | $87.80 | $88.31 | $77.61 | 257,891 |
| 2016-07-13 | $87.73 | $88.01 | $87.43 | $87.94 | $77.28 | 212,526 |
| 2016-07-12 | $87.33 | $87.95 | $87.05 | $87.53 | $76.92 | 322,856 |
| 2016-07-11 | $86.83 | $87.22 | $86.53 | $86.87 | $76.34 | 238,035 |
| 2016-07-08 | $85.47 | $86.53 | $85.32 | $86.43 | $75.95 | 424,997 |
| 2016-07-07 | $85.43 | $86.02 | $83.99 | $84.42 | $74.19 | 416,030 |
| 2016-07-06 | $85.20 | $85.87 | $84.79 | $85.40 | $75.05 | 539,413 |
| 2016-07-05 | $87.62 | $87.74 | $85.26 | $85.49 | $75.13 | 498,758 |
| 2016-07-01 | $86.52 | $88.24 | $86.52 | $87.95 | $77.29 | 723,142 |
| 2016-06-30 | $84.78 | $86.33 | $84.16 | $86.31 | $75.85 | 458,120 |
| 2016-06-29 | $84.08 | $84.39 | $83.27 | $84.34 | $74.12 | 450,021 |
| 2016-06-28 | $81.90 | $83.32 | $81.28 | $83.17 | $73.09 | 506,306 |
| 2016-06-27 | $82.28 | $82.48 | $80.83 | $81.01 | $71.19 | 619,658 |
| 2016-06-24 | $82.78 | $85.03 | $82.78 | $83.21 | $73.12 | 684,432 |
| 2016-06-23 | $87.00 | $87.21 | $86.13 | $86.58 | $76.09 | 462,795 |
| 2016-06-22 | $86.06 | $86.62 | $85.75 | $86.15 | $75.71 | 450,347 |
| 2016-06-21 | $86.05 | $86.40 | $85.54 | $85.86 | $75.45 | 446,555 |
| 2016-06-20 | $86.05 | $86.96 | $85.65 | $85.75 | $75.36 | 459,593 |
| 2016-06-17 | $85.04 | $85.58 | $84.58 | $85.51 | $75.15 | 1,170,868 |
| 2016-06-16 | $83.31 | $85.29 | $83.16 | $85.25 | $74.92 | 462,455 |
| 2016-06-15 | $84.32 | $84.50 | $83.49 | $83.60 | $73.47 | 486,728 |
| 2016-06-14 | $83.94 | $84.81 | $83.70 | $83.96 | $73.78 | 430,736 |
| 2016-06-13 | $84.22 | $85.15 | $84.07 | $84.19 | $73.99 | 390,214 |
| 2016-06-10 | $84.49 | $85.22 | $84.28 | $84.77 | $74.50 | 425,613 |
| 2016-06-09 | $84.54 | $85.10 | $83.68 | $85.04 | $74.73 | 545,695 |
| 2016-06-08 | $85.05 | $85.43 | $84.62 | $85.08 | $74.77 | 498,498 |
| 2016-06-07 | $84.72 | $85.26 | $84.44 | $84.97 | $74.67 | 431,416 |
| 2016-06-06 | $85.33 | $85.41 | $84.22 | $84.69 | $74.42 | 555,796 |
| 2016-06-03 | $85.04 | $85.55 | $84.43 | $85.01 | $74.71 | 605,732 |
| 2016-06-02 | $85.91 | $86.80 | $85.42 | $85.67 | $75.29 | 751,729 |
| 2016-06-01 | $86.77 | $86.86 | $85.72 | $86.45 | $75.97 | 1,270,339 |
| 2016-05-31 | $87.52 | $88.16 | $86.93 | $87.39 | $76.80 | 712,579 |
| 2016-05-27 | $86.78 | $87.45 | $86.71 | $87.45 | $76.85 | 479,522 |
| 2016-05-26 | $87.36 | $87.57 | $86.57 | $86.60 | $76.10 | 498,817 |
| 2016-05-25 | $88.70 | $89.22 | $87.72 | $87.74 | $76.66 | 480,974 |
| 2016-05-24 | $87.67 | $88.81 | $87.61 | $88.67 | $77.48 | 374,271 |
| 2016-05-23 | $87.75 | $88.03 | $86.96 | $87.14 | $76.14 | 378,466 |
| 2016-05-20 | $87.76 | $88.45 | $87.04 | $87.70 | $76.63 | 474,729 |
| 2016-05-19 | $87.45 | $87.98 | $86.37 | $87.16 | $76.16 | 388,435 |
| 2016-05-18 | $86.29 | $88.13 | $86.23 | $87.96 | $76.85 | 418,337 |
| 2016-05-17 | $87.06 | $87.44 | $86.08 | $86.32 | $75.42 | 314,618 |
| 2016-05-16 | $86.93 | $87.76 | $86.42 | $87.37 | $76.34 | 328,775 |
| 2016-05-13 | $87.35 | $87.68 | $86.67 | $87.01 | $76.02 | 377,882 |
| 2016-05-12 | $86.58 | $87.48 | $86.36 | $87.29 | $76.27 | 383,705 |
| 2016-05-11 | $86.86 | $88.02 | $86.37 | $86.39 | $75.48 | 339,051 |
| 2016-05-10 | $86.11 | $87.02 | $86.11 | $87.01 | $76.02 | 609,384 |
| 2016-05-09 | $86.33 | $86.98 | $85.96 | $86.07 | $75.20 | 379,874 |
| 2016-05-06 | $85.70 | $86.75 | $85.44 | $86.36 | $75.46 | 353,894 |
| 2016-05-05 | $86.06 | $86.71 | $86.06 | $86.25 | $75.36 | 506,081 |
| 2016-05-04 | $85.80 | $86.51 | $85.28 | $86.05 | $75.19 | 461,013 |
| 2016-05-03 | $85.64 | $86.59 | $85.38 | $86.23 | $75.34 | 724,151 |
| 2016-05-02 | $85.00 | $86.70 | $84.97 | $86.25 | $75.36 | 711,416 |
| 2016-04-29 | $84.22 | $84.95 | $83.86 | $84.57 | $73.89 | 1,015,479 |
| 2016-04-28 | $84.87 | $85.69 | $84.44 | $84.59 | $73.91 | 598,661 |
| 2016-04-27 | $80.66 | $85.56 | $80.66 | $85.33 | $74.56 | 1,728,800 |
| 2016-04-26 | $78.98 | $79.85 | $78.73 | $79.31 | $69.30 | 883,057 |
| 2016-04-25 | $79.09 | $79.46 | $78.43 | $78.98 | $69.01 | 653,050 |
| 2016-04-22 | $79.05 | $79.69 | $78.94 | $79.63 | $69.58 | 593,495 |
| 2016-04-21 | $80.98 | $81.09 | $78.94 | $78.98 | $69.01 | 635,690 |
| 2016-04-20 | $81.36 | $81.74 | $81.06 | $81.41 | $71.13 | 716,620 |
| 2016-04-19 | $81.64 | $81.97 | $81.20 | $81.52 | $71.23 | 447,546 |
| 2016-04-18 | $80.20 | $81.41 | $79.92 | $81.35 | $71.08 | 370,220 |
| 2016-04-15 | $80.77 | $81.18 | $80.54 | $80.84 | $70.63 | 422,780 |
| 2016-04-14 | $81.05 | $81.98 | $80.58 | $80.88 | $70.67 | 518,589 |
| 2016-04-13 | $80.02 | $81.38 | $80.02 | $81.27 | $71.01 | 501,564 |
| 2016-04-12 | $78.95 | $79.80 | $77.99 | $79.70 | $69.64 | 724,827 |
| 2016-04-11 | $78.07 | $79.09 | $77.71 | $78.62 | $68.69 | 497,712 |
| 2016-04-08 | $77.44 | $78.44 | $77.44 | $77.91 | $68.07 | 507,149 |
| 2016-04-07 | $77.29 | $77.80 | $76.62 | $77.09 | $67.36 | 812,778 |
| 2016-04-06 | $77.40 | $78.00 | $76.76 | $77.96 | $68.12 | 473,107 |
| 2016-04-05 | $77.47 | $78.19 | $77.11 | $77.38 | $67.61 | 499,198 |
| 2016-04-04 | $78.08 | $78.38 | $77.34 | $77.74 | $67.92 | 591,516 |
| 2016-04-01 | $76.65 | $78.25 | $76.56 | $78.11 | $68.25 | 763,720 |
| 2016-03-31 | $78.26 | $78.50 | $77.06 | $77.15 | $67.41 | 500,622 |
| 2016-03-30 | $77.40 | $78.69 | $77.40 | $78.36 | $68.47 | 520,105 |
| 2016-03-29 | $77.66 | $77.83 | $76.33 | $77.11 | $67.37 | 1,028,833 |
| 2016-03-28 | $77.37 | $78.01 | $76.62 | $77.65 | $67.85 | 574,630 |
| 2016-03-24 | $77.67 | $77.91 | $76.41 | $77.18 | $67.44 | 649,140 |
| 2016-03-23 | $78.70 | $78.85 | $77.90 | $77.96 | $68.12 | 700,038 |
| 2016-03-22 | $77.64 | $79.25 | $77.64 | $78.61 | $68.69 | 461,579 |
| 2016-03-21 | $78.02 | $78.88 | $77.99 | $78.33 | $68.44 | 545,320 |
| 2016-03-18 | $78.70 | $78.79 | $77.74 | $78.02 | $68.17 | 983,886 |
| 2016-03-17 | $77.79 | $78.86 | $77.32 | $78.50 | $68.59 | 595,244 |
| 2016-03-16 | $78.53 | $78.78 | $77.75 | $77.93 | $68.09 | 677,679 |
| 2016-03-15 | $77.12 | $78.72 | $76.74 | $78.67 | $68.74 | 667,517 |
| 2016-03-14 | $77.21 | $77.96 | $76.84 | $77.43 | $67.65 | 549,536 |
| 2016-03-11 | $77.61 | $77.96 | $77.06 | $77.60 | $67.80 | 720,161 |
| 2016-03-10 | $76.84 | $77.40 | $75.92 | $76.78 | $67.09 | 821,275 |
| 2016-03-09 | $75.32 | $76.80 | $75.20 | $76.63 | $66.96 | 1,011,149 |
| 2016-03-08 | $72.65 | $75.56 | $72.65 | $75.22 | $65.72 | 1,001,774 |
| 2016-03-07 | $73.74 | $74.11 | $71.97 | $73.45 | $64.18 | 1,042,279 |
| 2016-03-04 | $74.32 | $74.81 | $73.62 | $74.11 | $64.75 | 748,657 |
| 2016-03-03 | $73.27 | $74.32 | $72.96 | $74.15 | $64.79 | 773,907 |
| 2016-03-02 | $72.97 | $73.98 | $72.30 | $73.27 | $64.02 | 862,520 |
| 2016-03-01 | $71.72 | $73.60 | $71.66 | $73.34 | $64.08 | 895,512 |
| 2016-02-29 | $72.51 | $72.84 | $71.10 | $71.10 | $62.12 | 779,443 |
| 2016-02-26 | $72.62 | $73.41 | $72.31 | $72.74 | $63.56 | 652,443 |
| 2016-02-25 | $70.16 | $72.52 | $69.71 | $72.47 | $63.32 | 788,613 |
| 2016-02-24 | $69.54 | $71.08 | $69.46 | $70.61 | $61.27 | 744,201 |
| 2016-02-23 | $70.27 | $71.09 | $70.02 | $70.17 | $60.89 | 781,050 |
| 2016-02-22 | $70.99 | $71.17 | $70.27 | $70.59 | $61.26 | 660,957 |
| 2016-02-19 | $68.43 | $70.34 | $68.14 | $70.33 | $61.03 | 1,802,707 |
| 2016-02-18 | $69.13 | $69.21 | $68.09 | $68.43 | $59.38 | 950,309 |
| 2016-02-17 | $68.04 | $69.63 | $66.78 | $69.25 | $60.09 | 863,985 |
| 2016-02-16 | $67.35 | $67.69 | $66.45 | $67.25 | $58.36 | 805,940 |
| 2016-02-12 | $67.49 | $68.09 | $66.41 | $67.07 | $58.20 | 966,726 |
| 2016-02-11 | $64.80 | $68.00 | $64.61 | $66.91 | $58.06 | 1,970,133 |
| 2016-02-10 | $72.80 | $72.80 | $64.37 | $66.23 | $57.47 | 3,033,227 |
| 2016-02-09 | $75.04 | $76.96 | $74.91 | $76.49 | $66.37 | 1,033,757 |
| 2016-02-08 | $77.34 | $77.34 | $75.51 | $76.23 | $66.15 | 954,509 |
| 2016-02-05 | $78.83 | $79.52 | $78.19 | $78.48 | $68.10 | 513,744 |
| 2016-02-04 | $79.12 | $79.65 | $78.06 | $78.64 | $68.24 | 568,620 |
| 2016-02-03 | $79.97 | $79.97 | $78.22 | $79.45 | $68.94 | 526,468 |
| 2016-02-02 | $79.82 | $80.10 | $79.00 | $79.33 | $68.84 | 647,442 |
| 2016-02-01 | $80.85 | $81.49 | $80.61 | $80.98 | $70.27 | 613,120 |
| 2016-01-29 | $79.80 | $81.31 | $79.75 | $81.31 | $70.56 | 604,486 |
| 2016-01-28 | $79.39 | $79.95 | $78.96 | $79.45 | $68.94 | 518,593 |
| 2016-01-27 | $79.13 | $80.40 | $78.54 | $78.95 | $68.51 | 613,216 |
| 2016-01-26 | $78.34 | $79.80 | $78.24 | $79.21 | $68.74 | 521,461 |
| 2016-01-25 | $79.42 | $80.20 | $78.00 | $78.11 | $67.78 | 698,180 |
| 2016-01-22 | $78.08 | $79.68 | $77.96 | $79.47 | $68.96 | 587,674 |
| 2016-01-21 | $76.76 | $78.02 | $76.66 | $77.20 | $66.99 | 543,443 |
| 2016-01-20 | $77.75 | $78.13 | $75.69 | $76.64 | $66.51 | 619,050 |
| 2016-01-19 | $79.12 | $79.61 | $78.08 | $78.52 | $68.14 | 975,940 |
| 2016-01-15 | $77.72 | $78.71 | $77.48 | $78.27 | $67.92 | 570,750 |
| 2016-01-14 | $78.57 | $79.93 | $77.69 | $79.33 | $68.84 | 860,165 |
| 2016-01-13 | $78.56 | $79.16 | $77.72 | $78.45 | $68.08 | 883,732 |
| 2016-01-12 | $77.76 | $77.98 | $76.97 | $77.79 | $67.50 | 511,471 |
| 2016-01-11 | $77.21 | $77.64 | $76.51 | $77.40 | $67.16 | 791,657 |
| 2016-01-08 | $77.72 | $78.30 | $75.96 | $76.07 | $66.01 | 978,097 |
| 2016-01-07 | $77.26 | $78.65 | $76.85 | $77.01 | $66.83 | 591,188 |
| 2016-01-06 | $78.86 | $79.38 | $77.74 | $78.78 | $68.36 | 740,320 |
| 2016-01-05 | $78.52 | $80.44 | $78.52 | $79.83 | $69.27 | 504,992 |
| 2016-01-04 | $78.94 | $79.40 | $77.69 | $78.52 | $68.14 | 734,068 |
| 2015-12-31 | $81.09 | $81.54 | $80.42 | $80.54 | $69.89 | 206,819 |
| 2015-12-30 | $81.94 | $82.11 | $81.37 | $81.37 | $70.61 | 243,539 |
| 2015-12-29 | $81.40 | $82.18 | $81.11 | $81.99 | $71.15 | 336,831 |
| 2015-12-28 | $80.51 | $81.06 | $79.79 | $80.94 | $70.24 | 357,063 |
| 2015-12-24 | $80.82 | $81.28 | $80.55 | $80.88 | $70.18 | 104,852 |
| 2015-12-23 | $80.95 | $81.07 | $80.02 | $80.96 | $70.25 | 253,393 |
| 2015-12-22 | $80.46 | $80.78 | $79.49 | $80.48 | $69.84 | 287,824 |
| 2015-12-21 | $79.44 | $80.27 | $78.62 | $79.96 | $69.39 | 502,492 |
| 2015-12-18 | $80.60 | $80.91 | $78.82 | $79.09 | $68.63 | 1,441,681 |
| 2015-12-17 | $82.50 | $82.50 | $80.83 | $80.89 | $70.19 | 511,803 |
| 2015-12-16 | $82.44 | $82.81 | $81.49 | $82.55 | $71.63 | 439,447 |
| 2015-12-15 | $82.45 | $82.67 | $81.06 | $81.85 | $71.03 | 514,781 |
| 2015-12-14 | $82.22 | $82.96 | $80.86 | $81.43 | $70.66 | 636,552 |
| 2015-12-11 | $83.17 | $83.85 | $81.82 | $82.29 | $71.41 | 448,598 |
| 2015-12-10 | $84.21 | $84.99 | $83.93 | $84.11 | $72.99 | 347,298 |
| 2015-12-09 | $85.40 | $86.26 | $83.72 | $84.09 | $72.97 | 723,450 |
| 2015-12-08 | $86.22 | $87.03 | $85.68 | $85.84 | $74.49 | 571,648 |
| 2015-12-07 | $86.55 | $87.20 | $85.69 | $86.81 | $75.33 | 946,393 |
| 2015-12-04 | $83.55 | $86.92 | $83.34 | $86.56 | $75.11 | 1,128,904 |
| 2015-12-03 | $84.75 | $84.87 | $82.75 | $82.99 | $72.02 | 841,396 |
| 2015-12-02 | $85.43 | $85.87 | $84.42 | $84.62 | $73.43 | 454,039 |
| 2015-12-01 | $85.91 | $86.11 | $85.05 | $85.26 | $73.99 | 494,307 |
| 2015-11-30 | $85.33 | $86.33 | $84.67 | $85.52 | $74.21 | 588,864 |
| 2015-11-27 | $85.04 | $85.38 | $84.41 | $85.15 | $73.89 | 176,876 |
| 2015-11-25 | $85.43 | $85.76 | $84.56 | $84.81 | $73.59 | 273,292 |
| 2015-11-24 | $85.53 | $85.80 | $84.70 | $85.61 | $73.85 | 651,990 |
| 2015-11-23 | $86.20 | $86.99 | $85.83 | $85.89 | $74.09 | 446,134 |
| 2015-11-20 | $85.93 | $86.62 | $85.60 | $86.29 | $74.44 | 1,107,282 |
| 2015-11-19 | $85.71 | $86.06 | $85.28 | $85.67 | $73.91 | 457,204 |
| 2015-11-18 | $84.14 | $85.70 | $84.14 | $85.53 | $73.78 | 535,726 |
| 2015-11-17 | $83.71 | $84.61 | $83.37 | $83.98 | $72.45 | 465,138 |
| 2015-11-16 | $82.08 | $83.55 | $81.56 | $83.47 | $72.01 | 407,795 |
| 2015-11-13 | $82.76 | $83.39 | $82.06 | $82.15 | $70.87 | 448,233 |
| 2015-11-12 | $83.39 | $84.29 | $82.66 | $82.76 | $71.39 | 417,622 |
| 2015-11-11 | $85.17 | $85.25 | $84.25 | $84.39 | $72.80 | 273,553 |
| 2015-11-10 | $83.97 | $85.01 | $83.92 | $84.87 | $73.22 | 282,986 |
| 2015-11-09 | $84.89 | $84.94 | $83.65 | $84.07 | $72.52 | 343,405 |
| 2015-11-06 | $84.66 | $85.13 | $83.99 | $84.90 | $73.24 | 446,099 |
| 2015-11-05 | $82.76 | $84.05 | $82.76 | $83.83 | $72.32 | 441,646 |
| 2015-11-04 | $83.39 | $84.00 | $82.75 | $82.89 | $71.51 | 417,806 |
| 2015-11-03 | $82.65 | $83.92 | $82.10 | $83.51 | $72.04 | 596,933 |
| 2015-11-02 | $81.46 | $83.09 | $81.34 | $82.93 | $71.54 | 527,557 |
| 2015-10-30 | $82.58 | $82.58 | $81.52 | $81.53 | $70.33 | 529,643 |
| 2015-10-29 | $81.39 | $82.58 | $80.82 | $82.44 | $71.12 | 369,693 |
| 2015-10-28 | $79.99 | $82.11 | $78.33 | $81.40 | $70.22 | 875,408 |
| 2015-10-27 | $81.46 | $81.73 | $80.87 | $81.08 | $69.95 | 508,005 |
| 2015-10-26 | $82.01 | $82.53 | $81.61 | $82.04 | $70.77 | 467,138 |
| 2015-10-23 | $81.16 | $82.01 | $80.77 | $81.85 | $70.61 | 614,442 |
| 2015-10-22 | $80.18 | $81.46 | $80.03 | $80.79 | $69.70 | 450,973 |
| 2015-10-21 | $81.28 | $81.46 | $78.72 | $79.91 | $68.94 | 1,246,427 |
| 2015-10-20 | $81.28 | $82.38 | $80.88 | $82.20 | $70.91 | 601,969 |
| 2015-10-19 | $80.06 | $81.09 | $79.63 | $81.05 | $69.92 | 679,912 |
| 2015-10-16 | $80.03 | $80.74 | $79.64 | $80.07 | $69.07 | 732,028 |
| 2015-10-15 | $80.15 | $80.25 | $79.57 | $80.00 | $69.01 | 548,425 |
| 2015-10-14 | $80.49 | $80.82 | $79.56 | $79.67 | $68.73 | 335,995 |
| 2015-10-13 | $80.23 | $80.58 | $79.95 | $80.48 | $69.43 | 476,054 |
| 2015-10-12 | $80.56 | $80.95 | $80.25 | $80.42 | $69.38 | 483,157 |
| 2015-10-09 | $81.66 | $82.07 | $80.42 | $80.56 | $69.50 | 540,434 |
| 2015-10-08 | $79.75 | $81.83 | $79.49 | $81.72 | $70.50 | 430,941 |
| 2015-10-07 | $80.42 | $81.18 | $79.71 | $80.04 | $69.05 | 850,759 |
| 2015-10-06 | $79.62 | $80.72 | $79.46 | $80.15 | $69.14 | 666,416 |
| 2015-10-05 | $78.59 | $79.92 | $78.45 | $79.68 | $68.74 | 662,788 |
| 2015-10-02 | $77.22 | $78.25 | $76.81 | $78.25 | $67.50 | 556,446 |
| 2015-10-01 | $79.04 | $79.53 | $77.83 | $78.49 | $67.71 | 581,289 |
| 2015-09-30 | $78.33 | $79.18 | $77.66 | $79.01 | $68.16 | 778,147 |
| 2015-09-29 | $76.86 | $77.57 | $76.31 | $77.45 | $66.81 | 521,077 |
| 2015-09-28 | $77.59 | $77.94 | $76.39 | $76.62 | $66.10 | 676,655 |
| 2015-09-25 | $77.80 | $78.34 | $77.44 | $78.09 | $67.37 | 578,557 |
| 2015-09-24 | $75.81 | $77.14 | $75.75 | $76.98 | $66.41 | 493,990 |
| 2015-09-23 | $75.50 | $76.60 | $75.50 | $76.40 | $65.91 | 510,995 |
| 2015-09-22 | $75.48 | $75.95 | $75.17 | $75.60 | $65.22 | 523,430 |
| 2015-09-21 | $75.94 | $76.75 | $75.68 | $76.32 | $65.84 | 437,853 |
| 2015-09-18 | $75.79 | $75.85 | $75.13 | $75.50 | $65.13 | 900,476 |
| 2015-09-17 | $76.97 | $77.84 | $76.48 | $76.65 | $66.12 | 535,090 |
| 2015-09-16 | $77.50 | $77.89 | $76.47 | $76.92 | $66.36 | 881,167 |
| 2015-09-15 | $76.93 | $78.19 | $76.04 | $77.80 | $67.12 | 676,297 |
| 2015-09-14 | $76.86 | $76.93 | $76.26 | $76.64 | $66.12 | 528,942 |
| 2015-09-11 | $75.85 | $77.00 | $75.85 | $76.82 | $66.27 | 1,008,767 |
| 2015-09-10 | $75.07 | $76.26 | $74.15 | $75.46 | $65.10 | 743,757 |
| 2015-09-09 | $74.27 | $74.80 | $73.08 | $73.32 | $63.25 | 703,918 |
| 2015-09-08 | $73.57 | $73.97 | $72.87 | $73.78 | $63.65 | 468,549 |
| 2015-09-04 | $72.41 | $72.79 | $71.95 | $72.44 | $62.49 | 466,271 |
| 2015-09-03 | $73.17 | $73.68 | $72.85 | $73.13 | $63.09 | 468,695 |
| 2015-09-02 | $73.10 | $73.10 | $72.24 | $73.09 | $63.05 | 374,870 |
| 2015-09-01 | $73.17 | $73.88 | $71.79 | $72.19 | $62.28 | 770,429 |
| 2015-08-31 | $74.80 | $74.88 | $74.01 | $74.35 | $64.14 | 463,334 |
| 2015-08-28 | $74.75 | $75.06 | $74.35 | $74.79 | $64.52 | 473,124 |
| 2015-08-27 | $75.00 | $75.46 | $73.76 | $75.10 | $64.79 | 591,293 |
| 2015-08-26 | $73.85 | $74.56 | $72.41 | $74.34 | $63.88 | 768,093 |
| 2015-08-25 | $73.69 | $74.05 | $71.94 | $72.03 | $61.89 | 1,234,158 |