American Water Works Co. Inc (AWK) Exchange: NYSE
Data as of May 17, 2024
$120.78 ($-0.77) -0.63%
American Water Works Co. Inc - Daily Information
Click for more stock information on American Water Works Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $121.69 |
| Previous Close | $120.78 |
| High | $122.21 |
| Low | $120.76 |
| Adjusted Open | $121.69 |
| Previous Adjusted Close | $120.78 |
| Adjusted High | $122.21 |
| Adjusted Low | $120.76 |
About American Water Works Co. Inc (AWK)
American Water Works Co. Inc (AWK) is one of the largest publicly traded U.S. water and wastewater utilities. It was founded in 1886 and serviced 2.7 million people in 15 states in the first quarter of 2020. The company provides drinking water, wastewater, and other related services to residential, commercial and industrial customers. It owns regulated utilities and their subsidiaries, and leverages external engagements to capture growth opportunities. American Water Works Co. Inc has over 6,700 employees and revenues of over $3 billion annually. Since its inception, AWK's revenue and net income have steadily increased. In 2019, AWK reported net income of $585 million, a 3.9% increase over the previous year. The company also renewed its dividend policy in 2020 and currently pays an annual dividend of $1.92 per share.
Invest in American Water Works Co. Inc (AWK)
Historical Stock Data for American Water Works Co. Inc (AWK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $121.69 | $122.21 | $120.76 | $120.78 | $120.78 | 1,058,519 |
| 2024-04-25 | $121.37 | $122.37 | $119.93 | $121.55 | $121.55 | 1,404,208 |
| 2024-04-24 | $118.79 | $121.66 | $118.15 | $121.36 | $121.36 | 1,271,510 |
| 2024-04-23 | $119.31 | $120.55 | $119.02 | $119.87 | $119.87 | 1,255,475 |
| 2024-04-22 | $118.60 | $119.79 | $117.67 | $119.26 | $119.26 | 1,247,628 |
| 2024-04-19 | $117.94 | $119.39 | $117.65 | $118.52 | $118.52 | 1,874,555 |
| 2024-04-18 | $116.12 | $117.57 | $115.09 | $117.35 | $117.35 | 1,399,827 |
| 2024-04-17 | $113.84 | $115.77 | $113.53 | $115.40 | $115.40 | 1,902,807 |
| 2024-04-16 | $115.45 | $115.45 | $113.34 | $113.82 | $113.82 | 2,331,081 |
| 2024-04-15 | $116.72 | $117.42 | $115.13 | $115.98 | $115.98 | 1,862,849 |
| 2024-04-12 | $117.87 | $117.87 | $115.97 | $116.57 | $116.57 | 1,072,122 |
| 2024-04-11 | $119.22 | $119.60 | $116.90 | $117.82 | $117.82 | 1,697,256 |
| 2024-04-10 | $118.99 | $119.33 | $117.03 | $118.31 | $118.31 | 2,354,580 |
| 2024-04-09 | $120.78 | $122.21 | $120.18 | $121.85 | $121.85 | 1,454,162 |
| 2024-04-08 | $118.84 | $120.46 | $118.64 | $120.02 | $120.02 | 1,216,496 |
| 2024-04-05 | $119.24 | $120.03 | $117.85 | $118.52 | $118.52 | 1,085,979 |
| 2024-04-04 | $120.10 | $120.96 | $119.26 | $120.38 | $120.38 | 1,272,589 |
| 2024-04-03 | $119.19 | $119.78 | $118.26 | $118.93 | $118.93 | 1,100,667 |
| 2024-04-02 | $120.11 | $121.47 | $118.82 | $119.56 | $119.56 | 973,204 |
| 2024-04-01 | $122.44 | $122.50 | $119.54 | $120.30 | $120.30 | 886,974 |
| 2024-03-28 | $121.69 | $122.38 | $120.44 | $122.21 | $122.21 | 2,004,209 |
| 2024-03-27 | $118.55 | $121.72 | $117.97 | $121.50 | $121.50 | 1,805,146 |
| 2024-03-26 | $116.98 | $117.91 | $116.59 | $117.84 | $117.84 | 1,739,750 |
| 2024-03-25 | $117.89 | $118.49 | $116.99 | $117.14 | $117.14 | 1,082,988 |
| 2024-03-22 | $119.06 | $119.06 | $117.34 | $117.75 | $117.75 | 906,071 |
| 2024-03-21 | $118.98 | $120.17 | $118.06 | $118.21 | $118.21 | 1,025,956 |
| 2024-03-20 | $117.76 | $118.16 | $116.70 | $118.09 | $118.09 | 1,134,351 |
| 2024-03-19 | $117.74 | $118.33 | $116.93 | $118.00 | $118.00 | 1,061,055 |
| 2024-03-18 | $117.15 | $118.21 | $116.38 | $117.23 | $117.23 | 1,394,511 |
| 2024-03-15 | $117.02 | $118.40 | $116.65 | $117.14 | $117.14 | 4,764,655 |
| 2024-03-14 | $120.12 | $120.65 | $117.46 | $118.48 | $118.48 | 1,344,806 |
| 2024-03-13 | $118.98 | $121.56 | $118.66 | $120.54 | $120.54 | 1,293,452 |
| 2024-03-12 | $119.53 | $120.73 | $118.23 | $119.18 | $119.18 | 1,747,337 |
| 2024-03-11 | $118.06 | $121.07 | $118.06 | $120.33 | $120.33 | 1,558,258 |
| 2024-03-08 | $119.93 | $120.00 | $117.84 | $118.44 | $118.44 | 2,312,660 |
| 2024-03-07 | $119.56 | $120.42 | $118.08 | $118.61 | $118.61 | 2,097,369 |
| 2024-03-06 | $120.15 | $120.92 | $119.36 | $120.31 | $120.31 | 1,313,759 |
| 2024-03-05 | $121.87 | $122.41 | $118.57 | $119.26 | $119.26 | 1,479,100 |
| 2024-03-04 | $118.91 | $121.88 | $118.83 | $121.70 | $121.70 | 1,274,044 |
| 2024-03-01 | $118.18 | $120.37 | $116.85 | $119.68 | $119.68 | 1,789,503 |
| 2024-02-29 | $118.79 | $119.41 | $117.45 | $118.54 | $118.54 | 2,159,168 |
| 2024-02-28 | $118.22 | $119.21 | $117.46 | $117.91 | $117.91 | 1,443,675 |
| 2024-02-27 | $117.33 | $118.32 | $117.03 | $118.03 | $118.03 | 1,464,378 |
| 2024-02-26 | $118.83 | $118.83 | $116.70 | $117.43 | $117.43 | 1,944,049 |
| 2024-02-23 | $119.53 | $119.90 | $118.32 | $118.96 | $118.96 | 1,671,990 |
| 2024-02-22 | $121.43 | $121.68 | $117.81 | $119.68 | $119.68 | 2,401,556 |
| 2024-02-21 | $121.13 | $122.00 | $120.41 | $121.73 | $121.73 | 2,828,396 |
| 2024-02-20 | $122.09 | $123.23 | $120.49 | $121.16 | $121.16 | 2,187,466 |
| 2024-02-16 | $122.20 | $123.19 | $120.85 | $122.82 | $122.82 | 2,007,924 |
| 2024-02-15 | $122.32 | $124.34 | $120.61 | $124.26 | $124.26 | 1,749,524 |
| 2024-02-14 | $120.00 | $120.97 | $119.24 | $120.48 | $120.48 | 1,462,681 |
| 2024-02-13 | $121.72 | $122.35 | $118.98 | $119.78 | $119.78 | 1,789,739 |
| 2024-02-12 | $122.16 | $123.85 | $121.55 | $123.64 | $123.64 | 1,301,881 |
| 2024-02-09 | $121.42 | $122.62 | $121.05 | $122.20 | $122.20 | 1,231,231 |
| 2024-02-08 | $121.62 | $122.01 | $120.55 | $121.83 | $121.83 | 1,269,170 |
| 2024-02-07 | $122.36 | $123.00 | $121.37 | $121.95 | $121.95 | 1,372,673 |
| 2024-02-06 | $121.36 | $122.89 | $120.61 | $122.52 | $121.81 | 1,375,825 |
| 2024-02-05 | $121.95 | $122.52 | $121.18 | $121.52 | $120.82 | 1,205,865 |
| 2024-02-02 | $123.27 | $124.96 | $122.27 | $123.36 | $122.65 | 1,201,212 |
| 2024-02-01 | $123.86 | $125.36 | $122.92 | $125.24 | $124.52 | 1,148,411 |
| 2024-01-31 | $125.51 | $126.58 | $123.15 | $124.02 | $123.30 | 1,607,733 |
| 2024-01-30 | $125.03 | $125.48 | $123.96 | $124.40 | $123.68 | 1,056,936 |
| 2024-01-29 | $124.47 | $126.35 | $122.39 | $125.75 | $125.02 | 1,252,053 |
| 2024-01-26 | $124.60 | $124.99 | $122.94 | $123.16 | $123.16 | 748,986 |
| 2024-01-25 | $123.04 | $123.99 | $122.23 | $123.98 | $123.98 | 1,195,313 |
| 2024-01-24 | $127.13 | $127.29 | $121.38 | $121.94 | $121.94 | 1,269,418 |
| 2024-01-23 | $127.45 | $128.02 | $125.65 | $126.26 | $126.26 | 1,247,760 |
| 2024-01-22 | $125.42 | $127.64 | $125.30 | $126.86 | $126.86 | 1,137,242 |
| 2024-01-19 | $126.05 | $126.25 | $124.48 | $125.30 | $125.30 | 1,301,186 |
| 2024-01-18 | $127.99 | $128.11 | $125.41 | $125.83 | $125.83 | 1,083,265 |
| 2024-01-17 | $128.96 | $130.89 | $127.45 | $128.42 | $128.42 | 1,301,185 |
| 2024-01-16 | $131.41 | $132.77 | $130.31 | $130.41 | $130.41 | 800,833 |
| 2024-01-12 | $132.30 | $133.05 | $131.72 | $132.21 | $132.21 | 673,155 |
| 2024-01-11 | $133.32 | $133.58 | $130.45 | $131.53 | $131.53 | 878,572 |
| 2024-01-10 | $133.10 | $134.30 | $132.78 | $133.62 | $133.62 | 614,016 |
| 2024-01-09 | $132.30 | $134.84 | $131.77 | $132.74 | $132.74 | 1,201,967 |
| 2024-01-08 | $131.48 | $133.14 | $130.73 | $133.04 | $133.04 | 1,026,410 |
| 2024-01-05 | $131.35 | $132.89 | $130.41 | $131.89 | $131.89 | 862,062 |
| 2024-01-04 | $133.27 | $133.70 | $131.44 | $131.76 | $131.76 | 816,379 |
| 2024-01-03 | $133.20 | $133.99 | $132.44 | $133.51 | $133.51 | 998,796 |
| 2024-01-02 | $131.19 | $134.02 | $130.77 | $133.51 | $133.51 | 1,132,395 |
| 2023-12-29 | $132.47 | $133.10 | $131.41 | $131.99 | $131.99 | 800,867 |
| 2023-12-28 | $131.22 | $133.28 | $131.22 | $132.98 | $132.98 | 604,409 |
| 2023-12-27 | $132.14 | $132.97 | $131.68 | $132.23 | $132.23 | 571,168 |
| 2023-12-26 | $131.65 | $132.82 | $131.35 | $132.27 | $132.27 | 515,874 |
| 2023-12-22 | $132.18 | $132.95 | $131.10 | $131.56 | $131.56 | 654,427 |
| 2023-12-21 | $131.52 | $132.46 | $130.50 | $131.50 | $131.50 | 597,652 |
| 2023-12-20 | $132.42 | $133.91 | $130.75 | $130.80 | $130.80 | 1,054,169 |
| 2023-12-19 | $131.26 | $132.64 | $130.94 | $132.62 | $132.62 | 892,335 |
| 2023-12-18 | $131.83 | $132.54 | $130.30 | $130.87 | $130.87 | 1,026,051 |
| 2023-12-15 | $133.13 | $133.85 | $130.44 | $131.75 | $131.75 | 2,258,357 |
| 2023-12-14 | $136.70 | $137.43 | $133.75 | $134.49 | $134.49 | 1,253,565 |
| 2023-12-13 | $131.12 | $135.15 | $130.00 | $135.08 | $135.08 | 1,414,890 |
| 2023-12-12 | $130.92 | $131.11 | $130.00 | $131.03 | $131.03 | 1,144,202 |
| 2023-12-11 | $130.37 | $131.37 | $129.77 | $130.71 | $130.71 | 1,037,122 |
| 2023-12-08 | $132.16 | $132.21 | $130.91 | $131.35 | $131.35 | 714,782 |
| 2023-12-07 | $133.04 | $133.45 | $131.76 | $132.55 | $132.55 | 790,896 |
| 2023-12-06 | $132.21 | $133.04 | $131.71 | $132.70 | $132.70 | 720,000 |
| 2023-12-05 | $132.86 | $133.01 | $130.59 | $131.38 | $131.38 | 814,186 |
| 2023-12-04 | $131.93 | $133.82 | $131.77 | $133.14 | $133.14 | 801,964 |
| 2023-12-01 | $131.57 | $133.43 | $130.63 | $133.24 | $133.24 | 1,063,847 |
| 2023-11-30 | $131.76 | $132.91 | $130.89 | $131.84 | $131.84 | 2,075,571 |
| 2023-11-29 | $131.44 | $132.54 | $130.49 | $131.22 | $131.22 | 960,503 |
| 2023-11-28 | $130.39 | $131.75 | $129.98 | $130.66 | $130.66 | 1,048,303 |
| 2023-11-27 | $131.65 | $132.24 | $130.60 | $130.75 | $130.75 | 1,244,936 |
| 2023-11-24 | $130.35 | $132.06 | $130.09 | $132.06 | $132.06 | 595,681 |
| 2023-11-22 | $131.73 | $132.37 | $130.41 | $130.47 | $130.47 | 1,021,871 |
| 2023-11-21 | $130.97 | $131.75 | $130.13 | $130.83 | $130.83 | 1,079,967 |
| 2023-11-20 | $130.86 | $131.99 | $129.50 | $130.67 | $130.67 | 1,465,812 |
| 2023-11-17 | $131.55 | $132.15 | $130.63 | $132.10 | $132.10 | 1,161,492 |
| 2023-11-16 | $131.72 | $133.00 | $130.84 | $130.99 | $130.99 | 1,346,106 |
| 2023-11-15 | $129.84 | $131.56 | $127.86 | $130.45 | $130.45 | 1,508,478 |
| 2023-11-14 | $126.46 | $129.92 | $125.92 | $129.74 | $129.74 | 1,584,165 |
| 2023-11-13 | $122.42 | $122.83 | $121.11 | $121.79 | $121.79 | 930,633 |
| 2023-11-10 | $124.99 | $124.99 | $122.94 | $123.50 | $122.79 | 981,190 |
| 2023-11-09 | $126.42 | $126.58 | $123.94 | $124.27 | $123.55 | 929,145 |
| 2023-11-08 | $126.55 | $126.55 | $125.34 | $126.14 | $125.41 | 831,052 |
| 2023-11-07 | $128.70 | $130.17 | $126.62 | $126.86 | $126.13 | 1,186,393 |
| 2023-11-06 | $130.08 | $131.25 | $127.26 | $127.58 | $126.84 | 1,236,148 |
| 2023-11-03 | $127.16 | $131.49 | $126.89 | $130.04 | $129.29 | 2,506,503 |
| 2023-11-02 | $120.24 | $125.16 | $120.24 | $124.49 | $123.77 | 1,883,628 |
| 2023-11-01 | $117.59 | $119.44 | $115.99 | $118.80 | $118.11 | 1,426,193 |
| 2023-10-31 | $117.02 | $118.12 | $116.32 | $117.65 | $116.97 | 1,452,342 |
| 2023-10-30 | $116.68 | $117.62 | $115.52 | $116.71 | $116.04 | 1,178,922 |
| 2023-10-27 | $117.71 | $118.01 | $115.90 | $116.39 | $115.72 | 843,928 |
| 2023-10-26 | $117.12 | $119.09 | $116.98 | $118.02 | $117.34 | 966,556 |
| 2023-10-25 | $117.29 | $117.29 | $115.67 | $116.50 | $115.83 | 1,049,024 |
| 2023-10-24 | $116.84 | $118.51 | $116.26 | $117.77 | $117.09 | 996,416 |
| 2023-10-23 | $114.62 | $116.80 | $114.25 | $115.50 | $114.83 | 1,054,691 |
| 2023-10-20 | $116.80 | $117.75 | $115.64 | $115.80 | $115.13 | 1,340,031 |
| 2023-10-19 | $117.48 | $119.18 | $116.89 | $117.02 | $116.34 | 1,376,779 |
| 2023-10-18 | $120.09 | $120.49 | $116.46 | $118.14 | $117.46 | 1,541,079 |
| 2023-10-17 | $118.97 | $120.42 | $118.74 | $120.30 | $119.61 | 1,404,532 |
| 2023-10-16 | $118.51 | $120.04 | $117.04 | $119.98 | $119.29 | 1,628,823 |
| 2023-10-13 | $118.33 | $120.44 | $116.93 | $118.04 | $117.36 | 1,720,110 |
| 2023-10-12 | $121.37 | $121.98 | $117.89 | $118.33 | $117.65 | 1,390,057 |
| 2023-10-11 | $122.69 | $123.37 | $120.55 | $122.22 | $121.51 | 955,963 |
| 2023-10-10 | $120.87 | $122.74 | $120.75 | $121.86 | $121.16 | 1,222,220 |
| 2023-10-09 | $118.69 | $120.82 | $118.47 | $120.80 | $120.10 | 1,089,309 |
| 2023-10-06 | $117.00 | $119.30 | $115.67 | $118.85 | $118.16 | 1,240,675 |
| 2023-10-05 | $119.13 | $119.87 | $117.85 | $118.73 | $118.04 | 1,105,036 |
| 2023-10-04 | $118.00 | $119.48 | $115.83 | $119.35 | $118.66 | 1,565,189 |
| 2023-10-03 | $119.15 | $119.20 | $115.39 | $117.00 | $116.32 | 2,451,274 |
| 2023-10-02 | $123.00 | $123.34 | $118.97 | $119.75 | $119.06 | 1,688,724 |
| 2023-09-29 | $125.21 | $125.30 | $122.27 | $123.83 | $123.11 | 1,962,358 |
| 2023-09-28 | $126.86 | $126.86 | $123.04 | $123.58 | $122.87 | 2,229,728 |
| 2023-09-27 | $129.34 | $130.02 | $126.17 | $126.34 | $125.61 | 1,426,614 |
| 2023-09-26 | $132.28 | $133.24 | $129.63 | $129.64 | $128.89 | 1,166,647 |
| 2023-09-25 | $131.60 | $132.86 | $131.42 | $132.70 | $131.93 | 897,154 |
| 2023-09-22 | $133.50 | $133.66 | $132.09 | $132.25 | $132.25 | 1,071,863 |
| 2023-09-21 | $136.52 | $136.98 | $133.53 | $133.55 | $133.55 | 1,001,306 |
| 2023-09-20 | $138.41 | $139.01 | $136.83 | $137.20 | $137.20 | 711,193 |
| 2023-09-19 | $137.97 | $138.20 | $137.24 | $137.57 | $137.57 | 941,839 |
| 2023-09-18 | $139.06 | $139.18 | $137.70 | $138.42 | $138.42 | 782,156 |
| 2023-09-15 | $140.34 | $140.98 | $138.36 | $138.90 | $138.90 | 2,180,992 |
| 2023-09-14 | $139.94 | $141.15 | $139.79 | $140.98 | $140.98 | 875,254 |
| 2023-09-13 | $137.14 | $140.01 | $137.11 | $139.31 | $139.31 | 925,630 |
| 2023-09-12 | $138.27 | $138.65 | $137.15 | $137.56 | $137.56 | 999,633 |
| 2023-09-11 | $137.43 | $139.19 | $137.43 | $138.22 | $138.22 | 553,785 |
| 2023-09-08 | $137.80 | $138.04 | $136.91 | $137.73 | $137.73 | 999,327 |
| 2023-09-07 | $136.44 | $138.10 | $135.82 | $137.71 | $137.71 | 727,473 |
| 2023-09-06 | $136.87 | $137.43 | $135.03 | $135.73 | $135.73 | 801,886 |
| 2023-09-05 | $137.35 | $137.70 | $135.16 | $136.38 | $136.38 | 896,921 |
| 2023-09-01 | $139.57 | $139.91 | $136.32 | $137.80 | $137.80 | 680,195 |
| 2023-08-31 | $140.12 | $140.56 | $138.64 | $138.74 | $138.74 | 1,301,429 |
| 2023-08-30 | $140.30 | $141.77 | $139.34 | $139.53 | $139.53 | 577,771 |
| 2023-08-29 | $140.06 | $140.33 | $138.99 | $140.07 | $140.07 | 583,013 |
| 2023-08-28 | $140.87 | $141.28 | $140.05 | $140.13 | $140.13 | 424,944 |
| 2023-08-25 | $138.97 | $140.87 | $138.75 | $140.42 | $140.42 | 638,338 |
| 2023-08-24 | $139.35 | $140.90 | $137.86 | $138.25 | $138.25 | 587,532 |
| 2023-08-23 | $139.80 | $140.04 | $138.75 | $139.55 | $139.55 | 577,585 |
| 2023-08-22 | $137.45 | $138.85 | $136.80 | $138.40 | $138.40 | 594,560 |
| 2023-08-21 | $138.31 | $139.04 | $136.58 | $137.49 | $137.49 | 650,436 |
| 2023-08-18 | $137.99 | $139.88 | $137.99 | $138.96 | $138.96 | 2,192,076 |
| 2023-08-17 | $140.40 | $141.34 | $138.18 | $138.20 | $138.20 | 604,435 |
| 2023-08-16 | $141.26 | $141.43 | $139.68 | $140.02 | $140.02 | 861,124 |
| 2023-08-15 | $141.33 | $141.87 | $140.65 | $140.69 | $140.69 | 1,115,890 |
| 2023-08-14 | $140.15 | $142.43 | $139.00 | $142.14 | $142.14 | 1,722,262 |
| 2023-08-11 | $139.44 | $140.51 | $139.05 | $140.20 | $140.20 | 461,308 |
| 2023-08-10 | $140.96 | $141.79 | $138.98 | $139.48 | $139.48 | 666,154 |
| 2023-08-09 | $141.63 | $143.09 | $140.33 | $140.45 | $140.45 | 859,183 |
| 2023-08-08 | $142.76 | $142.76 | $140.58 | $142.07 | $142.07 | 911,691 |
| 2023-08-07 | $141.54 | $142.90 | $141.54 | $142.11 | $142.11 | 679,160 |
| 2023-08-04 | $142.36 | $143.15 | $141.20 | $141.97 | $141.27 | 1,024,888 |
| 2023-08-03 | $144.98 | $145.28 | $142.13 | $142.13 | $141.43 | 699,379 |
| 2023-08-02 | $143.71 | $146.06 | $143.60 | $145.67 | $144.95 | 794,831 |
| 2023-08-01 | $147.16 | $147.62 | $144.36 | $144.46 | $143.74 | 970,119 |
| 2023-07-31 | $147.22 | $148.20 | $146.77 | $147.43 | $146.70 | 994,180 |
| 2023-07-28 | $149.46 | $149.49 | $146.39 | $146.94 | $146.21 | 1,017,973 |
| 2023-07-27 | $150.60 | $151.22 | $147.30 | $148.49 | $147.75 | 1,719,011 |
| 2023-07-26 | $147.51 | $149.40 | $147.04 | $147.78 | $147.05 | 793,120 |
| 2023-07-25 | $147.30 | $148.57 | $146.82 | $148.27 | $147.54 | 867,969 |
| 2023-07-24 | $148.92 | $149.00 | $146.63 | $147.72 | $146.99 | 678,633 |
| 2023-07-21 | $147.44 | $149.35 | $146.94 | $148.82 | $148.08 | 752,276 |
| 2023-07-20 | $144.04 | $147.42 | $143.17 | $146.94 | $146.21 | 730,548 |
| 2023-07-19 | $143.55 | $145.45 | $143.37 | $143.98 | $143.27 | 1,100,889 |
| 2023-07-18 | $143.81 | $145.39 | $141.37 | $142.65 | $141.94 | 1,143,167 |
| 2023-07-17 | $145.20 | $145.96 | $144.04 | $144.07 | $143.36 | 756,380 |
| 2023-07-14 | $145.22 | $146.47 | $144.36 | $146.21 | $145.49 | 762,794 |
| 2023-07-13 | $145.11 | $145.53 | $144.48 | $145.45 | $144.73 | 823,712 |
| 2023-07-12 | $143.66 | $145.96 | $142.69 | $145.44 | $144.72 | 890,441 |
| 2023-07-11 | $140.62 | $142.55 | $140.41 | $142.53 | $141.82 | 717,385 |
| 2023-07-10 | $140.63 | $141.44 | $139.71 | $140.60 | $139.90 | 717,607 |
| 2023-07-07 | $141.34 | $142.26 | $140.71 | $141.06 | $140.36 | 619,490 |
| 2023-07-06 | $143.76 | $144.18 | $142.09 | $142.42 | $141.71 | 941,333 |
| 2023-07-05 | $143.04 | $146.80 | $142.98 | $144.80 | $144.08 | 1,228,909 |
| 2023-07-03 | $142.51 | $144.06 | $141.64 | $143.97 | $143.26 | 511,744 |
| 2023-06-30 | $140.75 | $142.84 | $140.21 | $142.75 | $142.04 | 1,088,339 |
| 2023-06-29 | $139.99 | $141.49 | $139.01 | $140.47 | $139.77 | 969,544 |
| 2023-06-28 | $142.77 | $142.77 | $140.00 | $140.98 | $140.28 | 1,308,635 |
| 2023-06-27 | $140.21 | $143.15 | $139.32 | $142.88 | $142.17 | 2,290,301 |
| 2023-06-26 | $144.70 | $145.22 | $139.83 | $140.23 | $139.54 | 2,613,979 |
| 2023-06-23 | $148.80 | $149.44 | $145.32 | $145.76 | $145.76 | 975,860 |
| 2023-06-22 | $149.10 | $149.10 | $147.62 | $148.50 | $148.50 | 744,623 |
| 2023-06-21 | $147.80 | $148.67 | $145.70 | $148.64 | $148.64 | 734,515 |
| 2023-06-20 | $148.31 | $148.88 | $146.14 | $148.11 | $148.11 | 930,308 |
| 2023-06-16 | $148.15 | $150.03 | $148.15 | $148.98 | $148.98 | 2,041,868 |
| 2023-06-15 | $146.68 | $148.73 | $144.91 | $148.09 | $148.09 | 711,895 |
| 2023-06-14 | $146.73 | $148.18 | $145.93 | $146.11 | $146.11 | 797,836 |
| 2023-06-13 | $145.23 | $146.46 | $144.71 | $146.36 | $146.36 | 672,102 |
| 2023-06-12 | $147.14 | $147.48 | $144.67 | $146.03 | $146.03 | 867,249 |
| 2023-06-09 | $147.52 | $147.78 | $145.36 | $146.66 | $146.66 | 866,180 |
| 2023-06-08 | $146.16 | $147.45 | $145.64 | $147.12 | $147.12 | 631,661 |
| 2023-06-07 | $144.26 | $147.21 | $142.97 | $147.08 | $147.08 | 731,035 |
| 2023-06-06 | $146.63 | $146.63 | $144.76 | $144.79 | $144.79 | 588,391 |
| 2023-06-05 | $145.39 | $146.92 | $144.62 | $145.91 | $145.91 | 665,765 |
| 2023-06-02 | $142.83 | $146.18 | $142.35 | $145.79 | $145.79 | 917,368 |
| 2023-06-01 | $144.45 | $144.51 | $142.23 | $143.57 | $143.57 | 1,088,018 |
| 2023-05-31 | $143.33 | $144.60 | $141.84 | $144.45 | $144.45 | 2,437,524 |
| 2023-05-30 | $144.00 | $145.60 | $143.03 | $143.20 | $143.20 | 801,690 |
| 2023-05-26 | $142.88 | $143.52 | $141.86 | $143.46 | $143.46 | 879,295 |
| 2023-05-25 | $143.38 | $143.44 | $141.54 | $142.45 | $142.45 | 863,075 |
| 2023-05-24 | $143.59 | $144.52 | $142.76 | $143.17 | $143.17 | 684,619 |
| 2023-05-23 | $143.12 | $145.07 | $142.79 | $143.50 | $143.50 | 952,232 |
| 2023-05-22 | $141.50 | $144.50 | $141.29 | $143.57 | $143.57 | 1,180,627 |
| 2023-05-19 | $142.53 | $143.09 | $141.39 | $141.45 | $141.45 | 727,454 |
| 2023-05-18 | $142.51 | $142.87 | $140.49 | $141.73 | $141.73 | 719,690 |
| 2023-05-17 | $144.91 | $145.00 | $143.16 | $143.61 | $143.61 | 738,378 |
| 2023-05-16 | $147.16 | $147.46 | $143.96 | $144.70 | $144.70 | 789,552 |
| 2023-05-15 | $150.42 | $150.45 | $147.00 | $147.56 | $147.56 | 594,167 |
| 2023-05-12 | $150.35 | $151.24 | $149.17 | $149.77 | $149.77 | 850,230 |
| 2023-05-11 | $149.99 | $150.03 | $148.01 | $149.42 | $149.42 | 753,104 |
| 2023-05-10 | $148.91 | $150.19 | $148.14 | $149.74 | $149.74 | 967,455 |
| 2023-05-09 | $147.53 | $147.95 | $146.60 | $147.88 | $147.88 | 705,775 |
| 2023-05-08 | $147.69 | $148.82 | $146.32 | $147.47 | $147.47 | 560,020 |
| 2023-05-05 | $147.46 | $148.90 | $147.12 | $148.43 | $147.72 | 548,423 |
| 2023-05-04 | $146.99 | $148.38 | $146.07 | $147.82 | $147.11 | 642,546 |
| 2023-05-03 | $147.72 | $149.12 | $146.27 | $146.49 | $145.79 | 591,945 |
| 2023-05-02 | $146.24 | $147.60 | $144.91 | $146.74 | $146.04 | 826,697 |
| 2023-05-01 | $148.13 | $148.45 | $146.57 | $146.59 | $145.89 | 607,551 |
| 2023-04-28 | $148.36 | $150.22 | $147.34 | $148.25 | $147.54 | 770,035 |
| 2023-04-27 | $148.15 | $149.25 | $144.48 | $148.46 | $147.75 | 1,054,469 |
| 2023-04-26 | $150.68 | $152.04 | $148.87 | $149.05 | $149.05 | 798,109 |
| 2023-04-25 | $152.22 | $152.99 | $151.74 | $152.42 | $152.42 | 825,343 |
| 2023-04-24 | $151.04 | $152.41 | $150.16 | $151.51 | $151.51 | 988,346 |
| 2023-04-21 | $150.49 | $151.80 | $149.63 | $150.93 | $150.93 | 837,071 |
| 2023-04-20 | $149.07 | $149.64 | $147.67 | $149.62 | $149.62 | 649,023 |
| 2023-04-19 | $148.64 | $149.92 | $148.27 | $149.01 | $149.01 | 552,553 |
| 2023-04-18 | $149.82 | $150.29 | $147.38 | $148.10 | $148.10 | 664,295 |
| 2023-04-17 | $150.48 | $150.99 | $148.62 | $149.84 | $149.84 | 661,765 |
| 2023-04-14 | $150.17 | $151.45 | $148.45 | $149.70 | $149.70 | 798,478 |
| 2023-04-13 | $150.28 | $152.05 | $149.12 | $152.00 | $152.00 | 972,872 |
| 2023-04-12 | $152.89 | $153.43 | $150.67 | $150.82 | $150.82 | 865,312 |
| 2023-04-11 | $151.36 | $152.30 | $150.78 | $152.06 | $152.06 | 665,038 |
| 2023-04-10 | $150.90 | $151.93 | $148.44 | $151.89 | $151.89 | 925,607 |
| 2023-04-06 | $151.00 | $152.31 | $150.42 | $151.88 | $151.88 | 1,059,265 |
| 2023-04-05 | $148.17 | $150.85 | $147.32 | $150.21 | $150.21 | 905,728 |
| 2023-04-04 | $145.59 | $147.79 | $145.22 | $147.13 | $147.13 | 818,293 |
| 2023-04-03 | $145.06 | $146.51 | $144.01 | $145.44 | $145.44 | 583,230 |
| 2023-03-31 | $146.47 | $147.25 | $144.53 | $146.49 | $146.49 | 1,060,654 |
| 2023-03-30 | $144.42 | $146.01 | $144.20 | $145.89 | $145.89 | 766,910 |
| 2023-03-29 | $141.89 | $144.42 | $141.89 | $144.14 | $144.14 | 608,827 |
| 2023-03-28 | $141.25 | $143.23 | $140.76 | $141.22 | $141.22 | 675,450 |
| 2023-03-27 | $142.85 | $143.72 | $140.95 | $141.68 | $141.68 | 861,235 |
| 2023-03-24 | $137.28 | $141.93 | $136.80 | $141.84 | $141.84 | 837,643 |
| 2023-03-23 | $136.18 | $138.22 | $135.53 | $136.72 | $136.72 | 1,105,752 |
| 2023-03-22 | $138.37 | $140.10 | $136.36 | $136.38 | $136.38 | 1,058,400 |
| 2023-03-21 | $142.40 | $142.74 | $136.81 | $138.86 | $138.86 | 1,431,617 |
| 2023-03-20 | $142.13 | $143.12 | $141.72 | $142.56 | $142.56 | 1,793,694 |
| 2023-03-17 | $142.02 | $142.24 | $139.98 | $141.81 | $141.81 | 2,613,821 |
| 2023-03-16 | $140.68 | $142.97 | $139.81 | $142.65 | $142.65 | 1,416,572 |
| 2023-03-15 | $137.38 | $141.29 | $136.13 | $140.63 | $140.63 | 1,523,414 |
| 2023-03-14 | $138.22 | $138.72 | $135.58 | $137.67 | $137.67 | 1,417,672 |
| 2023-03-13 | $133.72 | $139.74 | $133.18 | $136.37 | $136.37 | 1,660,650 |
| 2023-03-10 | $136.63 | $137.22 | $132.87 | $133.65 | $133.65 | 1,489,590 |
| 2023-03-09 | $138.19 | $138.53 | $135.22 | $135.87 | $135.87 | 1,272,867 |
| 2023-03-08 | $136.06 | $138.48 | $135.84 | $138.24 | $138.24 | 867,545 |
| 2023-03-07 | $140.10 | $140.45 | $136.12 | $137.13 | $137.13 | 1,136,429 |
| 2023-03-06 | $140.00 | $141.28 | $139.21 | $139.92 | $139.92 | 1,368,887 |
| 2023-03-03 | $139.30 | $140.65 | $137.83 | $139.70 | $139.70 | 2,557,491 |
| 2023-03-02 | $137.92 | $139.61 | $137.64 | $138.56 | $138.56 | 5,301,148 |
| 2023-03-01 | $136.80 | $140.59 | $136.70 | $138.14 | $138.14 | 6,564,897 |
| 2023-02-28 | $139.06 | $141.85 | $138.51 | $140.38 | $140.38 | 2,130,324 |
| 2023-02-27 | $142.58 | $144.04 | $139.20 | $139.78 | $139.78 | 1,159,775 |
| 2023-02-24 | $142.04 | $142.46 | $140.34 | $141.56 | $141.56 | 917,745 |
| 2023-02-23 | $147.00 | $147.36 | $143.55 | $143.86 | $143.86 | 1,018,187 |
| 2023-02-22 | $148.12 | $148.68 | $146.30 | $146.68 | $146.68 | 633,019 |
| 2023-02-21 | $148.54 | $148.93 | $147.32 | $147.66 | $147.66 | 1,106,583 |
| 2023-02-17 | $147.16 | $150.65 | $146.50 | $149.61 | $149.61 | 2,711,318 |
| 2023-02-16 | $146.86 | $147.89 | $144.15 | $147.46 | $147.46 | 1,445,343 |
| 2023-02-15 | $148.63 | $149.56 | $148.14 | $149.25 | $149.25 | 690,157 |
| 2023-02-14 | $151.42 | $151.93 | $148.49 | $149.31 | $149.31 | 845,826 |
| 2023-02-13 | $151.05 | $152.40 | $150.54 | $151.71 | $151.71 | 746,123 |
| 2023-02-10 | $149.07 | $150.47 | $147.77 | $150.45 | $150.45 | 825,626 |
| 2023-02-09 | $151.37 | $153.14 | $148.63 | $149.06 | $149.06 | 916,072 |
| 2023-02-08 | $155.00 | $155.16 | $150.36 | $150.69 | $150.69 | 1,652,771 |
| 2023-02-07 | $155.41 | $156.33 | $153.43 | $155.47 | $155.47 | 1,006,061 |
| 2023-02-06 | $155.05 | $156.50 | $154.79 | $156.41 | $156.41 | 1,156,819 |
| 2023-02-03 | $158.95 | $159.95 | $155.10 | $156.61 | $155.96 | 1,316,777 |
| 2023-02-02 | $159.41 | $162.59 | $158.03 | $160.60 | $159.93 | 925,470 |
| 2023-02-01 | $155.97 | $159.49 | $155.20 | $158.62 | $157.96 | 962,875 |
| 2023-01-31 | $155.31 | $156.49 | $154.12 | $156.49 | $155.84 | 967,386 |
| 2023-01-30 | $156.63 | $158.46 | $154.92 | $155.00 | $154.35 | 813,163 |
| 2023-01-27 | $155.63 | $157.90 | $155.52 | $157.02 | $156.37 | 759,139 |
| 2023-01-26 | $155.10 | $156.39 | $154.29 | $156.20 | $155.55 | 812,670 |
| 2023-01-25 | $153.67 | $155.64 | $152.64 | $155.51 | $154.86 | 847,973 |
| 2023-01-24 | $150.46 | $154.72 | $150.02 | $154.54 | $153.90 | 656,617 |
| 2023-01-23 | $150.90 | $152.57 | $149.09 | $150.97 | $150.34 | 643,878 |
| 2023-01-20 | $149.91 | $151.65 | $148.16 | $151.54 | $151.54 | 744,223 |
| 2023-01-19 | $152.78 | $152.97 | $150.13 | $150.19 | $150.19 | 493,571 |
| 2023-01-18 | $158.17 | $158.46 | $152.06 | $152.69 | $152.69 | 786,684 |
| 2023-01-17 | $158.82 | $159.33 | $156.52 | $157.24 | $157.24 | 814,561 |
| 2023-01-13 | $158.19 | $159.79 | $157.85 | $158.87 | $158.87 | 537,755 |
| 2023-01-12 | $161.22 | $161.24 | $159.06 | $159.42 | $159.42 | 569,439 |
| 2023-01-11 | $161.00 | $162.39 | $160.06 | $161.42 | $161.42 | 854,319 |
| 2023-01-10 | $158.13 | $161.11 | $157.47 | $160.77 | $160.77 | 715,747 |
| 2023-01-09 | $157.83 | $161.27 | $157.41 | $158.44 | $158.44 | 789,679 |
| 2023-01-06 | $155.18 | $159.08 | $155.18 | $158.26 | $158.26 | 541,245 |
| 2023-01-05 | $155.87 | $157.25 | $153.90 | $154.67 | $154.67 | 975,693 |
| 2023-01-04 | $155.54 | $158.46 | $154.72 | $157.17 | $157.17 | 668,733 |
| 2023-01-03 | $153.77 | $155.01 | $151.73 | $154.10 | $154.10 | 640,784 |
| 2022-12-30 | $154.53 | $154.71 | $150.99 | $152.42 | $152.42 | 550,718 |
| 2022-12-29 | $154.05 | $155.54 | $153.63 | $154.78 | $154.78 | 476,686 |
| 2022-12-28 | $154.68 | $155.55 | $152.59 | $153.12 | $153.12 | 580,616 |
| 2022-12-27 | $152.68 | $154.90 | $151.94 | $154.28 | $154.28 | 392,757 |
| 2022-12-23 | $152.00 | $153.24 | $151.71 | $153.02 | $153.02 | 440,296 |
| 2022-12-22 | $151.70 | $152.40 | $149.09 | $151.93 | $151.93 | 539,886 |
| 2022-12-21 | $150.69 | $152.89 | $150.34 | $152.53 | $152.53 | 598,695 |
| 2022-12-20 | $151.26 | $151.67 | $149.63 | $150.26 | $150.26 | 991,261 |
| 2022-12-19 | $152.01 | $153.97 | $150.69 | $151.48 | $151.48 | 686,286 |
| 2022-12-16 | $154.82 | $155.72 | $150.80 | $152.40 | $152.40 | 1,919,331 |
| 2022-12-15 | $157.80 | $158.37 | $155.37 | $156.42 | $156.42 | 675,722 |
| 2022-12-14 | $159.37 | $161.19 | $157.07 | $158.35 | $158.35 | 678,227 |
| 2022-12-13 | $159.88 | $161.91 | $156.30 | $159.19 | $159.19 | 783,287 |
| 2022-12-12 | $157.61 | $157.67 | $155.11 | $156.99 | $156.99 | 995,579 |
| 2022-12-09 | $154.49 | $156.94 | $154.49 | $156.14 | $156.14 | 678,936 |
| 2022-12-08 | $153.60 | $155.46 | $153.12 | $155.41 | $155.41 | 557,074 |
| 2022-12-07 | $154.69 | $155.97 | $152.87 | $153.79 | $153.79 | 589,629 |
| 2022-12-06 | $153.00 | $155.33 | $152.71 | $154.68 | $154.68 | 887,618 |
| 2022-12-05 | $152.31 | $153.69 | $151.79 | $153.18 | $153.18 | 589,454 |
| 2022-12-02 | $152.33 | $154.55 | $151.57 | $153.74 | $153.74 | 584,492 |
| 2022-12-01 | $153.50 | $155.53 | $152.35 | $154.01 | $154.01 | 811,807 |
| 2022-11-30 | $146.79 | $151.93 | $146.57 | $151.76 | $151.76 | 1,341,227 |
| 2022-11-29 | $148.72 | $148.88 | $146.34 | $147.14 | $147.14 | 533,573 |
| 2022-11-28 | $151.42 | $151.82 | $149.28 | $149.75 | $149.75 | 704,849 |
| 2022-11-25 | $151.97 | $153.37 | $151.51 | $152.90 | $152.90 | 351,534 |
| 2022-11-23 | $148.13 | $151.48 | $148.13 | $151.26 | $151.26 | 743,671 |
| 2022-11-22 | $148.21 | $149.82 | $147.02 | $148.22 | $148.22 | 561,167 |
| 2022-11-21 | $147.32 | $150.33 | $147.21 | $147.72 | $147.72 | 739,018 |
| 2022-11-18 | $144.62 | $147.10 | $143.99 | $146.71 | $146.71 | 868,524 |
| 2022-11-17 | $145.30 | $146.23 | $141.84 | $142.85 | $142.85 | 773,783 |
| 2022-11-16 | $146.24 | $147.92 | $145.84 | $147.05 | $147.05 | 767,859 |
| 2022-11-15 | $146.18 | $147.18 | $144.69 | $146.02 | $146.02 | 708,876 |
| 2022-11-14 | $146.00 | $147.57 | $144.75 | $144.75 | $144.75 | 787,545 |
| 2022-11-11 | $147.17 | $147.17 | $142.68 | $145.94 | $145.94 | 1,403,478 |
| 2022-11-10 | $144.59 | $147.65 | $142.34 | $147.51 | $147.51 | 969,142 |
| 2022-11-09 | $139.37 | $140.47 | $138.09 | $139.46 | $139.46 | 680,904 |
| 2022-11-08 | $137.76 | $140.45 | $137.14 | $139.79 | $139.79 | 581,843 |
| 2022-11-07 | $138.55 | $138.66 | $135.61 | $138.04 | $138.04 | 718,621 |
| 2022-11-04 | $138.50 | $139.64 | $136.77 | $139.04 | $138.38 | 800,699 |
| 2022-11-03 | $136.45 | $139.10 | $135.72 | $137.84 | $137.19 | 1,029,041 |
| 2022-11-02 | $141.96 | $143.51 | $138.12 | $138.16 | $137.51 | 1,523,932 |
| 2022-11-01 | $147.62 | $149.41 | $141.45 | $141.84 | $141.17 | 1,791,822 |
| 2022-10-31 | $145.92 | $146.08 | $144.08 | $145.34 | $144.65 | 956,330 |
| 2022-10-28 | $142.39 | $146.03 | $142.39 | $145.94 | $145.25 | 845,918 |
| 2022-10-27 | $140.62 | $142.94 | $140.25 | $142.02 | $141.35 | 1,021,649 |
| 2022-10-26 | $140.20 | $141.26 | $138.71 | $139.22 | $138.56 | 721,883 |
| 2022-10-25 | $136.57 | $139.98 | $136.48 | $139.55 | $138.89 | 971,020 |
| 2022-10-24 | $134.37 | $136.40 | $133.24 | $135.96 | $135.32 | 1,014,733 |
| 2022-10-21 | $130.63 | $133.76 | $129.02 | $132.76 | $132.13 | 1,292,600 |
| 2022-10-20 | $134.37 | $134.39 | $129.33 | $129.93 | $129.32 | 1,324,814 |
| 2022-10-19 | $133.17 | $134.05 | $132.03 | $134.00 | $133.37 | 950,830 |
| 2022-10-18 | $133.88 | $135.00 | $132.37 | $134.77 | $134.13 | 920,237 |
| 2022-10-17 | $130.39 | $132.58 | $130.02 | $131.42 | $130.80 | 1,026,391 |
| 2022-10-14 | $130.49 | $131.73 | $127.64 | $128.44 | $128.44 | 1,190,329 |
| 2022-10-13 | $123.48 | $129.48 | $122.77 | $128.98 | $128.98 | 1,322,370 |
| 2022-10-12 | $127.74 | $127.74 | $125.03 | $126.01 | $126.01 | 1,295,922 |
| 2022-10-11 | $127.00 | $129.22 | $126.56 | $127.72 | $127.72 | 830,158 |
| 2022-10-10 | $127.58 | $128.85 | $127.05 | $127.44 | $127.44 | 759,366 |
| 2022-10-07 | $130.46 | $130.79 | $125.93 | $127.45 | $127.45 | 1,051,760 |
| 2022-10-06 | $132.82 | $133.11 | $130.61 | $131.24 | $131.24 | 1,026,819 |
| 2022-10-05 | $134.70 | $134.80 | $131.86 | $133.40 | $133.40 | 677,874 |
| 2022-10-04 | $135.16 | $137.57 | $134.94 | $136.52 | $136.52 | 711,685 |
| 2022-10-03 | $132.41 | $135.16 | $130.79 | $134.35 | $134.35 | 980,828 |
| 2022-09-30 | $134.46 | $134.63 | $129.91 | $130.16 | $130.16 | 1,380,202 |
| 2022-09-29 | $136.16 | $137.07 | $133.04 | $133.20 | $133.20 | 828,511 |
| 2022-09-28 | $136.19 | $138.25 | $134.46 | $137.42 | $137.42 | 712,357 |
| 2022-09-27 | $138.66 | $139.05 | $133.67 | $134.71 | $134.71 | 691,710 |
| 2022-09-26 | $139.58 | $140.26 | $136.45 | $137.33 | $137.33 | 830,605 |
| 2022-09-23 | $141.32 | $141.88 | $138.91 | $140.91 | $140.91 | 641,818 |
| 2022-09-22 | $143.43 | $143.89 | $142.13 | $142.79 | $142.79 | 467,028 |
| 2022-09-21 | $146.46 | $148.53 | $144.31 | $144.32 | $144.32 | 598,990 |
| 2022-09-20 | $147.21 | $147.21 | $144.31 | $145.44 | $145.44 | 662,289 |
| 2022-09-19 | $148.00 | $148.67 | $145.79 | $148.55 | $148.55 | 598,275 |
| 2022-09-16 | $147.86 | $149.64 | $147.14 | $148.40 | $148.40 | 1,581,601 |
| 2022-09-15 | $152.58 | $152.62 | $147.38 | $147.86 | $147.86 | 947,840 |
| 2022-09-14 | $151.98 | $154.78 | $151.88 | $153.48 | $153.48 | 756,305 |
| 2022-09-13 | $154.71 | $155.45 | $151.46 | $152.14 | $152.14 | 832,309 |
| 2022-09-12 | $154.69 | $157.10 | $154.30 | $156.87 | $156.87 | 556,950 |
| 2022-09-09 | $155.34 | $156.70 | $154.48 | $154.90 | $154.90 | 641,842 |
| 2022-09-08 | $152.42 | $155.14 | $151.63 | $154.52 | $154.52 | 592,979 |
| 2022-09-07 | $149.36 | $153.73 | $149.16 | $153.34 | $153.34 | 742,186 |
| 2022-09-06 | $148.30 | $150.81 | $148.01 | $148.42 | $148.42 | 603,695 |
| 2022-09-02 | $151.74 | $153.09 | $147.28 | $148.12 | $148.12 | 717,415 |
| 2022-09-01 | $148.45 | $151.51 | $147.75 | $151.48 | $151.48 | 609,832 |
| 2022-08-31 | $151.47 | $152.60 | $148.31 | $148.45 | $148.45 | 1,029,497 |
| 2022-08-30 | $151.96 | $152.96 | $149.97 | $150.49 | $150.49 | 565,739 |
| 2022-08-29 | $150.33 | $152.87 | $149.67 | $151.64 | $151.64 | 423,428 |
| 2022-08-26 | $155.76 | $155.76 | $151.04 | $151.09 | $151.09 | 587,575 |
| 2022-08-25 | $154.91 | $155.47 | $153.61 | $155.32 | $155.32 | 442,943 |
| 2022-08-24 | $153.10 | $154.61 | $152.26 | $154.53 | $154.53 | 777,573 |
| 2022-08-23 | $154.69 | $154.69 | $151.23 | $152.80 | $152.80 | 866,217 |
| 2022-08-22 | $156.59 | $157.65 | $154.55 | $155.18 | $155.18 | 499,543 |
| 2022-08-19 | $158.52 | $159.46 | $157.45 | $157.81 | $157.81 | 619,850 |
| 2022-08-18 | $159.11 | $159.39 | $157.69 | $158.75 | $158.75 | 481,834 |
| 2022-08-17 | $159.10 | $159.95 | $158.18 | $158.94 | $158.94 | 466,802 |
| 2022-08-16 | $158.15 | $159.88 | $157.55 | $159.50 | $159.50 | 495,391 |
| 2022-08-15 | $158.33 | $159.81 | $157.55 | $159.24 | $159.24 | 439,643 |
| 2022-08-12 | $156.27 | $158.41 | $155.70 | $158.33 | $158.33 | 484,590 |
| 2022-08-11 | $157.10 | $158.21 | $155.07 | $155.20 | $155.20 | 602,764 |
| 2022-08-10 | $156.87 | $157.51 | $155.02 | $156.77 | $156.77 | 687,332 |
| 2022-08-09 | $155.47 | $157.21 | $155.07 | $155.37 | $155.37 | 617,978 |
| 2022-08-08 | $156.26 | $157.67 | $154.06 | $155.15 | $155.15 | 565,514 |
| 2022-08-05 | $158.34 | $158.54 | $153.98 | $155.64 | $154.99 | 773,847 |
| 2022-08-04 | $157.86 | $159.24 | $156.25 | $158.64 | $157.97 | 690,036 |
| 2022-08-03 | $155.63 | $158.07 | $153.62 | $157.65 | $156.99 | 754,249 |
| 2022-08-02 | $157.92 | $158.41 | $155.38 | $155.48 | $154.83 | 670,234 |
| 2022-08-01 | $154.74 | $156.71 | $154.60 | $156.63 | $155.97 | 568,691 |
| 2022-07-29 | $155.72 | $157.37 | $155.14 | $155.44 | $154.79 | 777,725 |
| 2022-07-28 | $151.82 | $155.54 | $150.12 | $155.51 | $154.86 | 957,535 |
| 2022-07-27 | $150.74 | $151.76 | $149.33 | $151.27 | $150.63 | 733,597 |
| 2022-07-26 | $149.37 | $150.75 | $148.84 | $150.56 | $149.93 | 683,063 |
| 2022-07-25 | $148.14 | $149.95 | $147.49 | $149.83 | $149.20 | 467,940 |
| 2022-07-22 | $146.82 | $148.77 | $146.49 | $148.22 | $147.60 | 676,492 |
| 2022-07-21 | $144.74 | $146.06 | $143.32 | $145.95 | $145.34 | 942,320 |
| 2022-07-20 | $147.48 | $147.48 | $144.11 | $144.71 | $144.10 | 825,153 |
| 2022-07-19 | $146.34 | $147.47 | $145.53 | $146.77 | $146.15 | 667,221 |
| 2022-07-18 | $148.04 | $148.04 | $144.91 | $145.07 | $144.46 | 645,123 |
| 2022-07-15 | $147.68 | $148.93 | $145.35 | $148.57 | $147.95 | 766,715 |
| 2022-07-14 | $144.97 | $146.79 | $144.77 | $146.54 | $145.92 | 757,329 |
| 2022-07-13 | $146.67 | $149.20 | $146.23 | $148.02 | $147.40 | 599,427 |
| 2022-07-12 | $149.38 | $151.94 | $147.37 | $148.03 | $147.41 | 549,167 |
| 2022-07-11 | $150.41 | $151.21 | $148.03 | $150.17 | $149.54 | 607,203 |
| 2022-07-08 | $152.48 | $153.18 | $150.76 | $150.86 | $150.23 | 437,855 |
| 2022-07-07 | $152.13 | $154.30 | $151.05 | $153.23 | $152.59 | 734,995 |
| 2022-07-06 | $150.39 | $153.54 | $149.39 | $152.24 | $151.60 | 640,615 |
| 2022-07-05 | $152.75 | $152.90 | $147.73 | $149.65 | $149.02 | 1,228,886 |
| 2022-07-01 | $149.52 | $155.15 | $149.12 | $153.43 | $152.78 | 1,477,504 |
| 2022-06-30 | $145.49 | $149.48 | $144.05 | $148.77 | $148.14 | 923,608 |
| 2022-06-29 | $145.61 | $146.27 | $144.50 | $145.82 | $145.21 | 671,257 |
| 2022-06-28 | $149.09 | $149.51 | $144.98 | $145.10 | $144.49 | 772,716 |
| 2022-06-27 | $147.88 | $149.20 | $147.05 | $148.95 | $148.32 | 881,822 |
| 2022-06-24 | $146.03 | $148.66 | $144.67 | $148.34 | $147.72 | 1,079,400 |
| 2022-06-23 | $137.98 | $144.77 | $137.75 | $144.58 | $143.97 | 1,136,450 |
| 2022-06-22 | $133.16 | $138.99 | $133.16 | $137.01 | $136.43 | 897,357 |
| 2022-06-21 | $132.90 | $135.03 | $132.23 | $134.44 | $133.87 | 954,097 |
| 2022-06-17 | $129.66 | $132.68 | $129.45 | $131.84 | $131.29 | 1,640,439 |
| 2022-06-16 | $132.58 | $133.36 | $129.92 | $130.88 | $130.33 | 1,070,066 |
| 2022-06-15 | $134.69 | $137.33 | $132.39 | $135.02 | $134.45 | 1,061,871 |
| 2022-06-14 | $140.71 | $140.71 | $132.16 | $133.47 | $132.91 | 1,299,705 |
| 2022-06-13 | $145.82 | $145.87 | $140.15 | $140.66 | $140.07 | 1,044,497 |
| 2022-06-10 | $148.09 | $149.80 | $146.11 | $148.27 | $147.65 | 845,113 |
| 2022-06-09 | $153.11 | $154.85 | $150.43 | $150.56 | $149.93 | 704,571 |
| 2022-06-08 | $155.86 | $156.39 | $152.91 | $153.60 | $152.95 | 532,004 |
| 2022-06-07 | $154.65 | $157.21 | $153.57 | $156.85 | $156.19 | 828,146 |
| 2022-06-06 | $156.16 | $157.27 | $154.92 | $155.10 | $154.45 | 606,380 |
| 2022-06-03 | $154.05 | $156.46 | $153.67 | $155.15 | $154.50 | 768,678 |
| 2022-06-02 | $152.74 | $155.28 | $150.18 | $155.06 | $154.41 | 812,872 |
| 2022-06-01 | $151.75 | $153.70 | $151.30 | $151.92 | $151.28 | 1,238,000 |
| 2022-05-31 | $150.59 | $151.84 | $147.32 | $151.25 | $150.61 | 1,555,929 |
| 2022-05-27 | $148.86 | $152.09 | $148.39 | $151.76 | $151.12 | 843,773 |
| 2022-05-26 | $148.37 | $149.43 | $147.81 | $148.82 | $148.19 | 829,711 |
| 2022-05-25 | $147.85 | $148.64 | $146.31 | $146.89 | $146.27 | 677,177 |
| 2022-05-24 | $148.42 | $149.10 | $144.13 | $148.47 | $147.85 | 1,315,529 |
| 2022-05-23 | $147.28 | $148.62 | $146.14 | $148.36 | $147.74 | 972,489 |
| 2022-05-20 | $145.83 | $146.66 | $143.23 | $145.57 | $144.96 | 2,037,997 |
| 2022-05-19 | $144.07 | $145.47 | $142.36 | $145.05 | $144.44 | 940,307 |
| 2022-05-18 | $146.45 | $147.58 | $143.92 | $144.28 | $143.67 | 676,810 |
| 2022-05-17 | $146.73 | $146.73 | $143.92 | $146.41 | $145.79 | 664,274 |
| 2022-05-16 | $146.34 | $148.08 | $145.70 | $145.97 | $145.36 | 780,847 |
| 2022-05-13 | $147.03 | $147.91 | $145.11 | $146.48 | $145.86 | 710,819 |
| 2022-05-12 | $144.24 | $146.23 | $143.74 | $145.82 | $145.21 | 1,255,220 |
| 2022-05-11 | $143.64 | $146.22 | $143.14 | $144.04 | $143.43 | 1,004,000 |
| 2022-05-10 | $146.01 | $148.12 | $142.63 | $143.55 | $142.95 | 1,065,570 |
| 2022-05-09 | $147.28 | $147.94 | $144.94 | $145.79 | $145.18 | 953,937 |
| 2022-05-06 | $146.83 | $149.64 | $146.64 | $149.01 | $147.72 | 1,110,011 |
| 2022-05-05 | $151.55 | $152.37 | $147.11 | $148.36 | $147.08 | 693,532 |
| 2022-05-04 | $149.99 | $152.77 | $148.95 | $152.50 | $151.18 | 852,375 |
| 2022-05-03 | $149.07 | $153.06 | $148.96 | $149.62 | $148.32 | 1,111,924 |
| 2022-05-02 | $154.84 | $154.93 | $147.56 | $148.83 | $147.54 | 1,349,520 |
| 2022-04-29 | $159.18 | $159.89 | $153.73 | $154.08 | $152.75 | 1,358,590 |
| 2022-04-28 | $156.38 | $161.33 | $155.77 | $160.68 | $159.29 | 786,464 |
| 2022-04-27 | $157.40 | $159.04 | $156.02 | $156.24 | $154.89 | 920,995 |
| 2022-04-26 | $160.48 | $161.53 | $157.91 | $158.26 | $156.89 | 725,963 |
| 2022-04-25 | $164.80 | $164.83 | $158.23 | $160.81 | $159.42 | 820,341 |
| 2022-04-22 | $165.49 | $166.51 | $163.11 | $164.20 | $162.78 | 993,106 |
| 2022-04-21 | $167.96 | $169.16 | $165.18 | $165.31 | $163.88 | 942,624 |
| 2022-04-20 | $166.04 | $169.13 | $165.55 | $167.56 | $166.11 | 769,158 |
| 2022-04-19 | $162.89 | $164.57 | $162.13 | $164.38 | $162.96 | 582,258 |
| 2022-04-18 | $166.10 | $167.14 | $161.50 | $162.44 | $161.03 | 635,009 |
| 2022-04-14 | $167.82 | $168.68 | $166.07 | $166.16 | $164.72 | 581,891 |
| 2022-04-13 | $168.55 | $168.95 | $166.42 | $167.15 | $165.70 | 825,638 |
| 2022-04-12 | $169.00 | $171.12 | $168.26 | $168.55 | $167.09 | 776,985 |
| 2022-04-11 | $170.00 | $170.81 | $168.00 | $169.22 | $167.75 | 873,554 |
| 2022-04-08 | $171.05 | $173.87 | $169.60 | $169.87 | $168.40 | 773,106 |
| 2022-04-07 | $169.88 | $171.77 | $167.60 | $171.14 | $169.66 | 822,054 |
| 2022-04-06 | $167.54 | $169.44 | $167.12 | $168.99 | $167.53 | 896,977 |
| 2022-04-05 | $166.57 | $168.65 | $166.44 | $167.64 | $166.19 | 871,270 |
| 2022-04-04 | $168.32 | $168.53 | $164.62 | $166.25 | $164.81 | 607,521 |
| 2022-04-01 | $165.73 | $168.97 | $164.34 | $168.84 | $167.38 | 590,530 |
| 2022-03-31 | $165.78 | $167.47 | $165.52 | $165.53 | $164.10 | 986,903 |
| 2022-03-30 | $164.41 | $166.09 | $163.02 | $165.85 | $164.41 | 715,192 |
| 2022-03-29 | $163.54 | $164.54 | $162.69 | $164.44 | $163.02 | 678,509 |
| 2022-03-28 | $160.49 | $161.42 | $159.46 | $161.42 | $160.02 | 512,713 |
| 2022-03-25 | $158.57 | $159.63 | $157.83 | $159.55 | $158.17 | 506,762 |
| 2022-03-24 | $156.04 | $158.25 | $155.61 | $158.15 | $156.78 | 520,766 |
| 2022-03-23 | $156.67 | $157.30 | $155.33 | $155.60 | $154.25 | 760,210 |
| 2022-03-22 | $157.11 | $157.67 | $155.27 | $156.58 | $155.22 | 869,094 |
| 2022-03-21 | $158.10 | $159.94 | $156.38 | $157.01 | $155.65 | 653,663 |
| 2022-03-18 | $157.97 | $160.76 | $157.50 | $158.72 | $157.35 | 1,751,861 |
| 2022-03-17 | $156.12 | $158.74 | $155.77 | $157.43 | $156.07 | 638,433 |
| 2022-03-16 | $156.06 | $156.95 | $154.13 | $156.15 | $154.80 | 985,359 |
| 2022-03-15 | $154.96 | $156.33 | $153.29 | $155.95 | $154.60 | 677,090 |
| 2022-03-14 | $153.61 | $154.95 | $151.64 | $152.62 | $151.30 | 1,013,421 |
| 2022-03-11 | $153.33 | $154.93 | $151.26 | $152.08 | $150.76 | 964,547 |
| 2022-03-10 | $153.24 | $153.29 | $151.15 | $153.13 | $151.80 | 958,680 |
| 2022-03-09 | $155.96 | $156.77 | $152.61 | $153.79 | $152.46 | 881,199 |
| 2022-03-08 | $157.41 | $159.32 | $153.52 | $154.25 | $152.91 | 1,363,175 |
| 2022-03-07 | $161.72 | $161.99 | $158.11 | $159.22 | $157.84 | 1,244,406 |
| 2022-03-04 | $155.04 | $161.44 | $154.94 | $161.04 | $159.65 | 1,602,652 |
| 2022-03-03 | $152.50 | $155.66 | $152.50 | $154.94 | $153.60 | 1,084,590 |
| 2022-03-02 | $150.63 | $152.53 | $150.58 | $152.10 | $150.78 | 821,652 |
| 2022-03-01 | $151.29 | $153.21 | $148.68 | $151.02 | $149.71 | 1,356,567 |
| 2022-02-28 | $152.37 | $152.97 | $149.28 | $151.09 | $149.78 | 3,606,083 |
| 2022-02-25 | $149.50 | $152.77 | $148.92 | $152.69 | $151.37 | 1,150,037 |
| 2022-02-24 | $144.95 | $149.04 | $144.66 | $148.60 | $147.31 | 1,234,125 |
| 2022-02-23 | $149.30 | $150.06 | $146.58 | $146.73 | $145.46 | 997,756 |
| 2022-02-22 | $147.16 | $149.45 | $145.29 | $147.83 | $146.55 | 1,097,042 |
| 2022-02-18 | $147.00 | $149.47 | $146.24 | $148.26 | $146.98 | 2,489,569 |
| 2022-02-17 | $147.92 | $149.15 | $144.20 | $148.06 | $146.78 | 1,407,748 |
| 2022-02-16 | $147.06 | $147.10 | $144.34 | $146.29 | $145.02 | 1,870,173 |
| 2022-02-15 | $149.40 | $149.62 | $145.39 | $146.77 | $145.50 | 1,849,113 |
| 2022-02-14 | $149.47 | $150.91 | $146.19 | $148.03 | $146.75 | 1,232,412 |
| 2022-02-11 | $151.34 | $152.27 | $148.38 | $149.46 | $148.17 | 950,279 |
| 2022-02-10 | $152.75 | $154.27 | $150.05 | $150.41 | $149.11 | 854,135 |
| 2022-02-09 | $156.99 | $157.15 | $154.43 | $155.73 | $154.38 | 904,822 |
| 2022-02-08 | $155.50 | $157.83 | $155.06 | $155.66 | $154.31 | 912,000 |
| 2022-02-07 | $155.70 | $156.21 | $153.53 | $155.42 | $154.07 | 942,363 |
| 2022-02-04 | $156.57 | $157.31 | $153.77 | $155.50 | $153.56 | 895,724 |
| 2022-02-03 | $159.25 | $159.74 | $157.30 | $157.51 | $155.54 | 732,511 |
| 2022-02-02 | $158.39 | $160.98 | $157.24 | $160.82 | $158.81 | 863,147 |
| 2022-02-01 | $161.00 | $161.44 | $156.57 | $158.71 | $156.73 | 904,806 |
| 2022-01-31 | $157.12 | $161.12 | $156.68 | $160.80 | $158.79 | 966,454 |
| 2022-01-28 | $156.27 | $157.84 | $153.36 | $157.84 | $155.87 | 903,340 |
| 2022-01-27 | $156.88 | $159.41 | $155.66 | $156.15 | $154.20 | 921,468 |
| 2022-01-26 | $157.45 | $159.47 | $154.57 | $155.55 | $153.61 | 1,090,278 |
| 2022-01-25 | $157.78 | $159.88 | $155.44 | $157.00 | $155.04 | 1,146,950 |
| 2022-01-24 | $160.80 | $162.64 | $155.25 | $159.79 | $157.79 | 1,417,643 |
| 2022-01-21 | $164.08 | $165.34 | $161.18 | $161.39 | $159.37 | 910,386 |
| 2022-01-20 | $161.56 | $164.70 | $159.53 | $162.70 | $160.67 | 1,067,313 |
| 2022-01-19 | $161.59 | $164.33 | $160.77 | $161.02 | $159.01 | 914,957 |
| 2022-01-18 | $161.04 | $163.73 | $159.71 | $162.01 | $159.99 | 1,163,564 |
| 2022-01-14 | $167.83 | $167.97 | $160.65 | $163.57 | $161.53 | 1,568,642 |
| 2022-01-13 | $169.14 | $170.33 | $167.53 | $168.09 | $165.99 | 858,860 |
| 2022-01-12 | $167.46 | $169.61 | $165.50 | $169.18 | $167.07 | 863,992 |
| 2022-01-11 | $170.18 | $171.09 | $165.92 | $168.31 | $166.21 | 742,232 |
| 2022-01-10 | $172.68 | $172.95 | $167.15 | $170.03 | $167.91 | 1,082,047 |
| 2022-01-07 | $172.84 | $174.46 | $171.04 | $173.50 | $171.33 | 1,199,726 |
| 2022-01-06 | $177.62 | $178.90 | $174.79 | $175.30 | $173.11 | 1,057,489 |
| 2022-01-05 | $177.30 | $180.29 | $177.25 | $178.10 | $175.88 | 1,133,479 |
| 2022-01-04 | $184.02 | $184.78 | $179.40 | $179.42 | $177.18 | 1,139,860 |
| 2022-01-03 | $188.97 | $189.25 | $182.20 | $184.14 | $181.84 | 712,624 |
| 2021-12-31 | $188.00 | $189.65 | $187.49 | $188.86 | $186.50 | 379,835 |
| 2021-12-30 | $187.12 | $188.73 | $186.27 | $188.03 | $185.68 | 373,674 |
| 2021-12-29 | $186.50 | $187.72 | $185.27 | $187.39 | $185.05 | 373,745 |
| 2021-12-28 | $183.74 | $186.16 | $183.29 | $186.14 | $183.82 | 375,041 |
| 2021-12-27 | $183.23 | $184.25 | $181.95 | $183.58 | $181.29 | 428,632 |
| 2021-12-23 | $183.55 | $183.75 | $181.80 | $182.08 | $179.81 | 322,820 |
| 2021-12-22 | $180.65 | $183.50 | $180.15 | $183.37 | $181.08 | 457,720 |
| 2021-12-21 | $183.59 | $184.11 | $179.17 | $181.27 | $179.01 | 952,809 |
| 2021-12-20 | $181.54 | $183.26 | $179.55 | $182.62 | $180.34 | 715,752 |
| 2021-12-17 | $182.66 | $184.85 | $182.25 | $183.11 | $180.82 | 2,132,049 |
| 2021-12-16 | $181.83 | $183.95 | $181.39 | $182.93 | $180.65 | 750,874 |
| 2021-12-15 | $180.16 | $182.34 | $180.15 | $182.27 | $179.99 | 622,440 |
| 2021-12-14 | $180.74 | $181.22 | $178.09 | $179.30 | $177.06 | 632,377 |
| 2021-12-13 | $175.91 | $182.05 | $175.91 | $180.90 | $178.64 | 830,601 |
| 2021-12-10 | $176.63 | $178.36 | $175.45 | $176.14 | $173.94 | 593,824 |
| 2021-12-09 | $176.50 | $176.64 | $174.84 | $175.82 | $173.62 | 870,316 |
| 2021-12-08 | $176.89 | $178.11 | $175.51 | $176.76 | $174.55 | 636,894 |
| 2021-12-07 | $174.26 | $177.43 | $173.61 | $176.52 | $174.32 | 663,914 |
| 2021-12-06 | $172.28 | $174.87 | $171.85 | $173.92 | $171.75 | 611,164 |
| 2021-12-03 | $171.57 | $171.82 | $167.64 | $171.63 | $169.49 | 831,303 |
| 2021-12-02 | $168.69 | $171.47 | $168.45 | $170.37 | $168.24 | 835,939 |
| 2021-12-01 | $168.08 | $171.89 | $166.56 | $167.80 | $165.70 | 937,483 |
| 2021-11-30 | $172.54 | $174.28 | $168.50 | $168.57 | $166.47 | 1,561,925 |
| 2021-11-29 | $171.51 | $173.90 | $169.87 | $173.32 | $171.16 | 623,801 |
| 2021-11-26 | $172.40 | $174.59 | $170.01 | $170.31 | $168.18 | 399,319 |
| 2021-11-24 | $173.00 | $173.84 | $171.35 | $173.41 | $171.24 | 404,247 |
| 2021-11-23 | $174.43 | $175.77 | $172.52 | $173.08 | $170.92 | 571,484 |
| 2021-11-22 | $172.99 | $175.96 | $171.47 | $174.57 | $172.39 | 650,686 |
| 2021-11-19 | $172.43 | $173.91 | $171.20 | $173.38 | $171.22 | 746,268 |
| 2021-11-18 | $171.05 | $172.83 | $170.83 | $171.49 | $169.35 | 606,544 |
| 2021-11-17 | $170.54 | $170.81 | $168.05 | $170.75 | $168.62 | 709,004 |
| 2021-11-16 | $172.89 | $173.00 | $170.23 | $170.74 | $168.61 | 636,383 |
| 2021-11-15 | $171.22 | $173.12 | $170.88 | $172.68 | $170.52 | 491,874 |
| 2021-11-12 | $171.08 | $171.08 | $169.06 | $170.74 | $168.61 | 388,703 |
| 2021-11-11 | $172.20 | $172.24 | $169.41 | $170.65 | $168.52 | 525,945 |
| 2021-11-10 | $169.08 | $172.03 | $168.99 | $172.00 | $169.85 | 779,153 |
| 2021-11-09 | $169.52 | $170.39 | $168.41 | $169.52 | $167.40 | 509,073 |
| 2021-11-08 | $169.22 | $169.81 | $166.58 | $169.01 | $166.31 | 952,963 |
| 2021-11-05 | $168.76 | $170.61 | $167.85 | $169.66 | $166.95 | 657,158 |
| 2021-11-04 | $165.67 | $169.17 | $165.67 | $168.77 | $166.07 | 1,145,781 |
| 2021-11-03 | $172.00 | $174.00 | $166.21 | $168.01 | $165.32 | 1,637,907 |
| 2021-11-02 | $174.78 | $176.84 | $173.92 | $176.80 | $173.97 | 942,565 |
| 2021-11-01 | $174.29 | $174.84 | $170.99 | $173.69 | $170.91 | 724,816 |
| 2021-10-29 | $175.00 | $176.32 | $173.35 | $174.18 | $171.40 | 779,857 |
| 2021-10-28 | $173.14 | $175.44 | $173.05 | $175.31 | $172.51 | 472,118 |
| 2021-10-27 | $175.95 | $176.10 | $173.04 | $173.22 | $170.45 | 519,943 |
| 2021-10-26 | $174.94 | $176.66 | $174.47 | $174.95 | $172.15 | 540,373 |
| 2021-10-25 | $174.48 | $176.99 | $174.01 | $174.85 | $172.06 | 584,983 |
| 2021-10-22 | $173.93 | $176.47 | $173.84 | $175.81 | $173.00 | 537,664 |
| 2021-10-21 | $174.26 | $176.29 | $173.13 | $173.55 | $170.78 | 742,998 |
| 2021-10-20 | $174.06 | $175.63 | $173.27 | $173.97 | $171.19 | 556,756 |
| 2021-10-19 | $171.66 | $173.41 | $171.23 | $172.65 | $169.89 | 594,503 |
| 2021-10-18 | $170.72 | $171.38 | $169.36 | $170.39 | $167.67 | 531,903 |
| 2021-10-15 | $171.31 | $171.86 | $170.21 | $171.42 | $168.68 | 659,181 |
| 2021-10-14 | $169.91 | $171.73 | $169.91 | $171.18 | $168.44 | 547,183 |
| 2021-10-13 | $169.84 | $170.46 | $168.26 | $169.40 | $166.69 | 773,720 |
| 2021-10-12 | $168.80 | $170.28 | $167.91 | $169.54 | $166.83 | 499,365 |
| 2021-10-11 | $170.10 | $170.93 | $168.38 | $168.86 | $166.16 | 746,008 |
| 2021-10-08 | $172.29 | $173.40 | $169.70 | $170.83 | $168.10 | 442,568 |
| 2021-10-07 | $174.52 | $175.88 | $172.21 | $172.47 | $169.71 | 497,844 |
| 2021-10-06 | $171.16 | $174.20 | $170.08 | $174.18 | $171.40 | 488,220 |
| 2021-10-05 | $171.39 | $172.44 | $170.63 | $171.60 | $168.86 | 577,460 |
| 2021-10-04 | $168.59 | $171.73 | $168.23 | $170.91 | $168.18 | 730,464 |
| 2021-10-01 | $168.70 | $170.39 | $167.50 | $168.34 | $165.65 | 662,583 |
| 2021-09-30 | $171.17 | $171.48 | $168.90 | $169.04 | $166.34 | 864,414 |
| 2021-09-29 | $168.57 | $172.00 | $167.87 | $170.30 | $167.58 | 689,687 |
| 2021-09-28 | $170.11 | $170.20 | $167.98 | $168.19 | $165.50 | 725,023 |
| 2021-09-27 | $174.29 | $174.76 | $170.55 | $170.71 | $167.98 | 922,522 |
| 2021-09-24 | $177.83 | $178.96 | $176.00 | $176.79 | $173.96 | 470,395 |
| 2021-09-23 | $177.62 | $179.61 | $177.21 | $177.83 | $174.99 | 665,839 |
| 2021-09-22 | $179.00 | $179.48 | $176.32 | $177.72 | $174.88 | 619,935 |
| 2021-09-21 | $179.48 | $181.14 | $178.33 | $178.46 | $175.61 | 604,659 |
| 2021-09-20 | $177.27 | $180.75 | $176.04 | $179.25 | $176.38 | 645,227 |
| 2021-09-17 | $179.69 | $181.41 | $177.54 | $178.04 | $175.19 | 1,962,001 |
| 2021-09-16 | $184.24 | $184.95 | $181.13 | $181.70 | $178.80 | 723,994 |
| 2021-09-15 | $184.75 | $185.52 | $182.90 | $183.65 | $180.71 | 738,041 |
| 2021-09-14 | $184.06 | $185.16 | $183.15 | $184.88 | $181.92 | 483,398 |
| 2021-09-13 | $186.04 | $186.53 | $182.45 | $183.14 | $180.21 | 690,241 |
| 2021-09-10 | $188.26 | $188.26 | $184.70 | $184.79 | $181.84 | 518,682 |
| 2021-09-09 | $187.76 | $188.88 | $186.54 | $187.54 | $184.54 | 987,890 |
| 2021-09-08 | $184.01 | $189.35 | $183.51 | $188.75 | $185.73 | 590,003 |
| 2021-09-07 | $185.24 | $185.79 | $182.89 | $184.00 | $181.06 | 608,750 |
| 2021-09-03 | $186.10 | $187.02 | $184.58 | $185.15 | $182.19 | 466,281 |
| 2021-09-02 | $185.00 | $186.92 | $184.50 | $186.85 | $183.86 | 460,049 |
| 2021-09-01 | $180.68 | $185.18 | $180.68 | $184.43 | $181.48 | 751,735 |
| 2021-08-31 | $182.58 | $183.72 | $181.81 | $182.25 | $179.34 | 918,055 |
| 2021-08-30 | $181.17 | $183.31 | $180.79 | $182.58 | $179.66 | 520,148 |
| 2021-08-27 | $181.61 | $182.32 | $180.01 | $180.31 | $177.43 | 748,694 |
| 2021-08-26 | $180.51 | $181.67 | $179.76 | $181.22 | $178.32 | 520,865 |
| 2021-08-25 | $180.60 | $181.43 | $179.56 | $180.88 | $177.99 | 502,417 |
| 2021-08-24 | $181.74 | $181.96 | $179.00 | $180.60 | $177.71 | 745,829 |
| 2021-08-23 | $184.10 | $185.24 | $181.34 | $182.20 | $179.29 | 993,507 |
| 2021-08-20 | $181.45 | $184.64 | $180.50 | $184.10 | $181.16 | 666,644 |
| 2021-08-19 | $180.26 | $182.42 | $179.43 | $181.77 | $178.86 | 549,125 |
| 2021-08-18 | $181.18 | $181.33 | $178.98 | $179.88 | $177.00 | 583,155 |
| 2021-08-17 | $181.33 | $181.60 | $179.54 | $181.39 | $178.49 | 579,335 |
| 2021-08-16 | $178.99 | $181.75 | $178.74 | $181.50 | $178.60 | 623,113 |
| 2021-08-13 | $177.68 | $179.09 | $176.85 | $178.92 | $176.06 | 648,819 |
| 2021-08-12 | $175.70 | $177.94 | $175.31 | $177.45 | $174.61 | 789,013 |
| 2021-08-11 | $176.46 | $177.05 | $174.53 | $175.56 | $172.75 | 728,851 |
| 2021-08-10 | $177.20 | $177.32 | $175.51 | $176.01 | $173.20 | 623,985 |
| 2021-08-09 | $178.10 | $178.52 | $175.50 | $177.12 | $174.29 | 985,595 |
| 2021-08-06 | $179.93 | $180.42 | $177.36 | $177.45 | $174.02 | 1,000,649 |
| 2021-08-05 | $177.00 | $180.08 | $176.00 | $179.67 | $176.20 | 525,217 |
| 2021-08-04 | $172.14 | $177.15 | $172.06 | $176.47 | $173.06 | 1,084,914 |
| 2021-08-03 | $173.25 | $176.84 | $172.10 | $175.30 | $171.91 | 912,782 |
| 2021-08-02 | $169.98 | $172.27 | $169.83 | $172.25 | $168.92 | 621,806 |
| 2021-07-30 | $170.57 | $172.10 | $169.94 | $170.11 | $166.82 | 631,244 |
| 2021-07-29 | $170.51 | $171.31 | $169.66 | $170.73 | $167.43 | 406,084 |
| 2021-07-28 | $170.15 | $170.86 | $168.60 | $170.35 | $167.06 | 484,821 |
| 2021-07-27 | $166.38 | $170.74 | $165.56 | $170.20 | $166.91 | 584,227 |
| 2021-07-26 | $166.50 | $167.04 | $164.96 | $166.18 | $162.97 | 556,291 |
| 2021-07-23 | $164.77 | $167.36 | $164.51 | $167.27 | $164.04 | 603,088 |
| 2021-07-22 | $163.59 | $164.85 | $163.17 | $164.42 | $161.24 | 535,935 |
| 2021-07-21 | $166.42 | $166.42 | $162.72 | $163.49 | $160.33 | 749,485 |
| 2021-07-20 | $167.97 | $169.45 | $165.71 | $166.70 | $163.48 | 955,055 |
| 2021-07-19 | $167.36 | $168.95 | $164.79 | $167.36 | $164.13 | 768,541 |
| 2021-07-16 | $166.54 | $169.77 | $166.20 | $168.31 | $165.06 | 629,848 |
| 2021-07-15 | $162.40 | $166.50 | $162.22 | $166.11 | $162.90 | 626,996 |
| 2021-07-14 | $162.21 | $164.09 | $161.26 | $163.24 | $160.09 | 363,830 |
| 2021-07-13 | $162.84 | $163.90 | $161.61 | $162.25 | $159.12 | 473,940 |
| 2021-07-12 | $162.25 | $163.22 | $161.56 | $162.98 | $159.83 | 414,525 |
| 2021-07-09 | $161.65 | $162.49 | $160.46 | $162.28 | $159.14 | 519,846 |
| 2021-07-08 | $162.57 | $163.99 | $161.07 | $161.58 | $158.46 | 569,920 |
| 2021-07-07 | $160.00 | $163.60 | $159.36 | $163.38 | $160.22 | 871,438 |
| 2021-07-06 | $157.80 | $159.98 | $156.56 | $159.88 | $156.79 | 761,346 |
| 2021-07-02 | $155.93 | $156.94 | $155.49 | $156.88 | $153.85 | 397,707 |
| 2021-07-01 | $154.22 | $155.90 | $153.45 | $155.57 | $152.56 | 497,170 |
| 2021-06-30 | $155.76 | $156.54 | $153.33 | $154.13 | $151.15 | 627,667 |
| 2021-06-29 | $156.44 | $158.25 | $155.41 | $155.48 | $152.48 | 655,313 |
| 2021-06-28 | $155.61 | $158.85 | $155.61 | $157.33 | $154.29 | 742,913 |
| 2021-06-25 | $154.76 | $155.38 | $153.39 | $155.23 | $152.23 | 1,041,311 |
| 2021-06-24 | $157.49 | $157.54 | $153.67 | $154.76 | $151.77 | 867,470 |
| 2021-06-23 | $159.83 | $160.00 | $155.95 | $156.37 | $153.35 | 855,138 |
| 2021-06-22 | $161.81 | $162.56 | $159.64 | $159.70 | $156.61 | 581,822 |
| 2021-06-21 | $157.93 | $161.64 | $156.36 | $161.30 | $158.18 | 808,794 |
| 2021-06-18 | $161.11 | $161.81 | $157.37 | $157.54 | $154.50 | 1,741,119 |
| 2021-06-17 | $158.13 | $162.43 | $157.87 | $162.20 | $159.07 | 619,665 |
| 2021-06-16 | $162.56 | $163.00 | $158.36 | $158.47 | $155.41 | 793,083 |
| 2021-06-15 | $160.50 | $162.52 | $160.02 | $161.79 | $158.66 | 640,653 |
| 2021-06-14 | $160.53 | $161.50 | $158.45 | $160.48 | $157.38 | 735,372 |
| 2021-06-11 | $159.80 | $160.44 | $159.26 | $160.36 | $157.26 | 745,497 |
| 2021-06-10 | $157.77 | $160.00 | $157.21 | $159.73 | $156.64 | 541,736 |
| 2021-06-09 | $157.38 | $158.39 | $156.59 | $157.60 | $154.56 | 644,556 |
| 2021-06-08 | $157.80 | $158.02 | $156.03 | $156.81 | $153.78 | 479,823 |
| 2021-06-07 | $156.55 | $157.65 | $156.23 | $157.47 | $154.43 | 487,559 |
| 2021-06-04 | $156.21 | $157.20 | $156.01 | $156.43 | $153.41 | 403,193 |
| 2021-06-03 | $154.01 | $156.68 | $154.01 | $156.04 | $153.03 | 720,795 |
| 2021-06-02 | $154.23 | $156.13 | $153.77 | $155.43 | $152.43 | 504,082 |
| 2021-06-01 | $155.88 | $156.17 | $154.13 | $154.26 | $151.28 | 619,359 |
| 2021-05-28 | $154.67 | $155.95 | $153.89 | $155.02 | $152.03 | 562,218 |
| 2021-05-27 | $156.00 | $156.05 | $153.10 | $153.42 | $150.46 | 1,029,451 |
| 2021-05-26 | $155.29 | $155.78 | $153.96 | $154.97 | $151.98 | 485,135 |
| 2021-05-25 | $154.84 | $155.73 | $153.59 | $154.92 | $151.93 | 581,526 |
| 2021-05-24 | $155.60 | $156.49 | $154.74 | $154.84 | $151.85 | 450,078 |
| 2021-05-21 | $154.66 | $156.35 | $154.16 | $155.12 | $152.12 | 1,605,291 |
| 2021-05-20 | $152.14 | $154.91 | $152.14 | $154.42 | $151.44 | 703,408 |
| 2021-05-19 | $150.57 | $152.12 | $150.11 | $152.07 | $149.13 | 605,661 |
| 2021-05-18 | $150.90 | $151.94 | $149.85 | $151.09 | $148.17 | 515,486 |
| 2021-05-17 | $152.65 | $153.83 | $150.80 | $150.85 | $147.94 | 540,370 |
| 2021-05-14 | $152.16 | $153.84 | $152.00 | $152.83 | $149.88 | 830,830 |
| 2021-05-13 | $149.60 | $152.66 | $149.30 | $152.00 | $149.06 | 560,678 |
| 2021-05-12 | $152.80 | $152.98 | $149.15 | $149.59 | $146.70 | 837,137 |
| 2021-05-11 | $155.80 | $155.80 | $152.57 | $153.70 | $150.73 | 667,627 |
| 2021-05-10 | $152.31 | $156.55 | $152.13 | $156.00 | $152.99 | 2,008,358 |
| 2021-05-07 | $153.20 | $155.82 | $152.61 | $152.77 | $149.24 | 795,916 |
| 2021-05-06 | $152.92 | $154.14 | $152.14 | $153.20 | $149.66 | 751,269 |
| 2021-05-05 | $154.41 | $155.15 | $151.18 | $153.06 | $149.53 | 714,100 |
| 2021-05-04 | $154.52 | $156.73 | $153.31 | $155.29 | $151.70 | 956,269 |
| 2021-05-03 | $156.16 | $156.81 | $154.74 | $155.50 | $151.91 | 597,965 |
| 2021-04-30 | $154.67 | $156.02 | $154.13 | $155.99 | $152.39 | 1,012,124 |
| 2021-04-29 | $154.50 | $156.69 | $154.01 | $154.44 | $150.87 | 752,581 |
| 2021-04-28 | $155.29 | $155.49 | $153.53 | $154.34 | $150.78 | 699,257 |
| 2021-04-27 | $157.94 | $158.08 | $154.55 | $155.10 | $151.52 | 1,373,072 |
| 2021-04-26 | $159.47 | $159.68 | $156.44 | $157.71 | $154.07 | 938,509 |
| 2021-04-23 | $161.50 | $161.85 | $159.29 | $159.36 | $155.68 | 1,045,252 |
| 2021-04-22 | $161.00 | $162.38 | $160.47 | $161.43 | $157.70 | 653,767 |
| 2021-04-21 | $162.29 | $162.50 | $159.83 | $161.00 | $157.28 | 623,186 |
| 2021-04-20 | $159.00 | $162.40 | $158.86 | $161.31 | $157.58 | 850,121 |
| 2021-04-19 | $160.24 | $160.56 | $157.98 | $158.72 | $155.05 | 835,138 |
| 2021-04-16 | $160.00 | $160.33 | $158.82 | $160.12 | $156.42 | 1,341,955 |
| 2021-04-15 | $157.15 | $159.31 | $157.15 | $159.16 | $155.48 | 1,069,202 |
| 2021-04-14 | $154.71 | $157.19 | $153.95 | $157.13 | $153.50 | 929,084 |
| 2021-04-13 | $151.34 | $155.84 | $151.28 | $155.41 | $151.82 | 738,700 |
| 2021-04-12 | $151.65 | $153.39 | $151.36 | $152.25 | $148.73 | 742,127 |
| 2021-04-09 | $152.06 | $152.65 | $150.96 | $151.68 | $148.18 | 609,669 |
| 2021-04-08 | $153.63 | $153.78 | $151.18 | $151.69 | $148.19 | 657,252 |
| 2021-04-07 | $153.05 | $153.86 | $151.86 | $152.93 | $149.40 | 611,658 |
| 2021-04-06 | $151.84 | $153.19 | $150.89 | $152.80 | $149.27 | 848,184 |
| 2021-04-05 | $150.27 | $152.37 | $150.25 | $152.03 | $148.52 | 577,404 |
| 2021-04-01 | $150.64 | $151.83 | $149.59 | $150.59 | $147.11 | 855,401 |
| 2021-03-31 | $147.49 | $150.53 | $147.10 | $149.92 | $146.46 | 1,221,044 |
| 2021-03-30 | $147.93 | $148.27 | $145.95 | $146.85 | $143.46 | 768,801 |
| 2021-03-29 | $146.32 | $148.79 | $145.66 | $147.91 | $144.49 | 940,546 |
| 2021-03-26 | $145.05 | $146.47 | $142.38 | $146.32 | $142.94 | 1,163,579 |
| 2021-03-25 | $145.08 | $147.27 | $144.60 | $145.21 | $141.86 | 1,211,169 |
| 2021-03-24 | $143.02 | $145.54 | $142.28 | $144.91 | $141.56 | 1,256,749 |
| 2021-03-23 | $140.19 | $144.51 | $139.75 | $144.15 | $140.82 | 1,033,471 |
| 2021-03-22 | $138.86 | $140.11 | $138.26 | $140.05 | $136.82 | 1,027,326 |
| 2021-03-19 | $139.04 | $139.54 | $136.90 | $138.36 | $135.16 | 2,216,405 |
| 2021-03-18 | $138.69 | $139.52 | $137.40 | $139.00 | $135.79 | 1,200,391 |
| 2021-03-17 | $140.43 | $140.88 | $138.73 | $139.38 | $136.16 | 1,209,283 |
| 2021-03-16 | $140.52 | $142.67 | $140.50 | $141.16 | $137.90 | 1,136,595 |
| 2021-03-15 | $139.50 | $141.03 | $138.73 | $140.31 | $137.07 | 1,296,279 |
| 2021-03-12 | $137.89 | $139.54 | $136.46 | $139.13 | $135.92 | 1,029,649 |
| 2021-03-11 | $137.52 | $138.41 | $136.07 | $137.04 | $133.88 | 1,755,732 |
| 2021-03-10 | $137.30 | $137.65 | $135.62 | $136.38 | $133.23 | 2,165,012 |
| 2021-03-09 | $135.54 | $137.46 | $134.52 | $136.83 | $133.67 | 2,495,642 |
| 2021-03-08 | $136.71 | $137.89 | $133.72 | $133.87 | $130.78 | 1,457,240 |
| 2021-03-05 | $134.45 | $136.52 | $132.37 | $136.01 | $132.87 | 1,720,224 |
| 2021-03-04 | $135.02 | $138.75 | $132.55 | $134.97 | $131.85 | 3,108,612 |
| 2021-03-03 | $138.88 | $139.45 | $131.01 | $132.13 | $129.08 | 2,149,480 |
| 2021-03-02 | $143.62 | $144.45 | $139.29 | $139.64 | $136.42 | 1,512,917 |
| 2021-03-01 | $144.21 | $145.79 | $143.49 | $144.01 | $140.68 | 1,188,195 |
| 2021-02-26 | $146.13 | $147.36 | $141.78 | $141.88 | $138.60 | 1,980,750 |
| 2021-02-25 | $149.67 | $149.87 | $145.03 | $145.64 | $142.28 | 1,347,237 |
| 2021-02-24 | $153.00 | $153.33 | $149.82 | $149.94 | $146.48 | 1,204,063 |
| 2021-02-23 | $152.01 | $153.76 | $150.63 | $153.15 | $149.61 | 984,277 |
| 2021-02-22 | $155.18 | $156.60 | $150.82 | $151.81 | $148.30 | 1,184,329 |
| 2021-02-19 | $160.38 | $160.65 | $156.46 | $156.66 | $153.04 | 741,474 |
| 2021-02-18 | $160.40 | $161.24 | $159.68 | $160.15 | $156.45 | 1,157,234 |
| 2021-02-17 | $161.14 | $161.97 | $160.06 | $160.78 | $157.07 | 753,324 |
| 2021-02-16 | $161.60 | $163.24 | $160.18 | $161.57 | $157.84 | 810,755 |
| 2021-02-12 | $163.82 | $165.86 | $160.28 | $161.69 | $157.96 | 551,738 |
| 2021-02-11 | $165.15 | $165.68 | $163.74 | $164.83 | $161.02 | 468,505 |
| 2021-02-10 | $165.00 | $165.15 | $163.61 | $164.81 | $161.00 | 471,186 |
| 2021-02-09 | $162.47 | $163.66 | $161.58 | $163.44 | $159.67 | 569,410 |
| 2021-02-08 | $164.95 | $165.22 | $161.11 | $162.22 | $158.47 | 686,528 |
| 2021-02-05 | $164.15 | $165.53 | $162.75 | $165.01 | $161.20 | 478,904 |
| 2021-02-04 | $163.83 | $165.52 | $163.01 | $164.02 | $159.70 | 599,429 |
| 2021-02-03 | $162.86 | $164.86 | $161.89 | $164.11 | $159.79 | 776,428 |
| 2021-02-02 | $161.96 | $166.08 | $161.48 | $163.32 | $159.02 | 766,328 |
| 2021-02-01 | $160.63 | $163.57 | $159.65 | $161.52 | $157.27 | 693,721 |
| 2021-01-29 | $158.65 | $160.81 | $156.04 | $159.02 | $154.83 | 1,114,572 |
| 2021-01-28 | $157.04 | $162.62 | $156.81 | $159.79 | $155.58 | 827,693 |
| 2021-01-27 | $158.19 | $158.90 | $155.40 | $156.72 | $152.59 | 963,264 |
| 2021-01-26 | $160.25 | $160.82 | $158.64 | $159.31 | $155.11 | 1,056,380 |
| 2021-01-25 | $160.88 | $163.56 | $159.90 | $161.21 | $156.96 | 928,148 |
| 2021-01-22 | $160.44 | $161.72 | $159.02 | $160.91 | $156.67 | 674,156 |
| 2021-01-21 | $163.10 | $163.99 | $159.89 | $160.90 | $156.66 | 785,324 |
| 2021-01-20 | $159.22 | $163.87 | $158.58 | $163.40 | $159.10 | 1,051,009 |
| 2021-01-19 | $160.83 | $160.92 | $157.70 | $159.27 | $155.08 | 873,057 |
| 2021-01-15 | $157.56 | $160.30 | $157.00 | $159.72 | $155.51 | 946,567 |
| 2021-01-14 | $159.52 | $159.68 | $157.27 | $158.00 | $153.84 | 712,384 |
| 2021-01-13 | $156.60 | $161.20 | $156.23 | $159.69 | $155.48 | 898,242 |
| 2021-01-12 | $156.78 | $159.11 | $154.43 | $156.23 | $152.12 | 1,128,616 |
| 2021-01-11 | $156.36 | $157.55 | $154.26 | $156.64 | $152.51 | 812,295 |
| 2021-01-08 | $152.09 | $157.37 | $151.50 | $156.98 | $152.85 | 1,367,382 |
| 2021-01-07 | $153.89 | $154.59 | $151.79 | $152.13 | $148.12 | 851,584 |
| 2021-01-06 | $151.78 | $153.73 | $150.56 | $152.36 | $148.35 | 1,206,211 |
| 2021-01-05 | $150.50 | $151.51 | $148.90 | $151.09 | $147.11 | 867,604 |
| 2021-01-04 | $153.53 | $153.79 | $148.62 | $150.24 | $146.28 | 1,378,885 |
| 2020-12-31 | $150.59 | $153.60 | $150.21 | $153.47 | $149.43 | 521,957 |
| 2020-12-30 | $150.90 | $151.70 | $150.26 | $150.63 | $146.66 | 361,819 |
| 2020-12-29 | $150.79 | $151.88 | $149.94 | $150.73 | $146.76 | 685,145 |
| 2020-12-28 | $149.59 | $151.01 | $148.99 | $149.65 | $145.71 | 546,589 |
| 2020-12-24 | $147.88 | $149.14 | $147.42 | $149.14 | $145.21 | 253,658 |
| 2020-12-23 | $148.95 | $150.66 | $147.35 | $147.41 | $143.53 | 731,508 |
| 2020-12-22 | $149.34 | $149.34 | $147.41 | $148.06 | $144.16 | 823,660 |
| 2020-12-21 | $148.95 | $149.39 | $147.03 | $149.11 | $145.18 | 1,134,620 |
| 2020-12-18 | $151.99 | $152.56 | $149.71 | $150.24 | $146.28 | 1,891,378 |
| 2020-12-17 | $151.26 | $153.20 | $150.70 | $151.86 | $147.86 | 925,499 |
| 2020-12-16 | $153.83 | $154.76 | $150.26 | $150.37 | $146.41 | 821,499 |
| 2020-12-15 | $149.01 | $153.35 | $148.81 | $152.99 | $148.96 | 1,575,907 |
| 2020-12-14 | $150.12 | $151.33 | $148.46 | $148.55 | $144.64 | 811,169 |
| 2020-12-11 | $147.97 | $148.82 | $146.74 | $148.28 | $144.37 | 760,116 |
| 2020-12-10 | $148.65 | $148.65 | $146.54 | $148.07 | $144.17 | 887,994 |
| 2020-12-09 | $150.09 | $150.09 | $147.79 | $148.47 | $144.56 | 919,328 |
| 2020-12-08 | $149.56 | $150.25 | $148.62 | $149.35 | $145.42 | 811,086 |
| 2020-12-07 | $148.84 | $151.15 | $148.57 | $150.32 | $146.36 | 1,042,464 |
| 2020-12-04 | $152.34 | $152.88 | $147.90 | $148.90 | $144.98 | 1,318,436 |
| 2020-12-03 | $153.98 | $155.46 | $151.92 | $152.48 | $148.46 | 707,801 |
| 2020-12-02 | $154.73 | $155.36 | $152.71 | $154.83 | $150.75 | 794,103 |
| 2020-12-01 | $154.58 | $156.41 | $154.04 | $154.30 | $150.24 | 797,070 |
| 2020-11-30 | $154.00 | $154.81 | $152.14 | $153.38 | $149.34 | 1,059,733 |
| 2020-11-27 | $152.81 | $154.19 | $151.71 | $153.73 | $149.68 | 503,980 |
| 2020-11-25 | $153.98 | $154.97 | $151.11 | $153.13 | $149.10 | 1,113,615 |
| 2020-11-24 | $156.53 | $156.88 | $152.88 | $153.20 | $149.17 | 987,567 |
| 2020-11-23 | $157.77 | $158.14 | $154.76 | $155.22 | $151.13 | 617,782 |
| 2020-11-20 | $155.78 | $160.11 | $155.78 | $157.71 | $153.56 | 992,773 |
| 2020-11-19 | $156.88 | $157.20 | $154.54 | $156.65 | $152.52 | 913,020 |
| 2020-11-18 | $160.67 | $160.71 | $155.97 | $156.19 | $152.08 | 858,147 |
| 2020-11-17 | $163.93 | $164.56 | $158.88 | $159.29 | $155.09 | 1,082,646 |
| 2020-11-16 | $162.97 | $165.63 | $161.01 | $165.55 | $161.19 | 902,770 |
| 2020-11-13 | $161.92 | $162.90 | $160.64 | $161.31 | $157.06 | 634,930 |
| 2020-11-12 | $164.22 | $164.71 | $160.11 | $161.41 | $157.16 | 863,579 |
| 2020-11-11 | $164.49 | $165.70 | $163.18 | $164.37 | $160.04 | 968,018 |
| 2020-11-10 | $162.21 | $164.59 | $161.63 | $163.51 | $159.20 | 1,021,370 |
| 2020-11-09 | $171.99 | $172.56 | $161.93 | $162.33 | $158.05 | 1,347,557 |
| 2020-11-06 | $158.85 | $161.94 | $157.80 | $161.13 | $156.36 | 745,149 |
| 2020-11-05 | $160.00 | $162.84 | $155.50 | $158.21 | $153.52 | 766,855 |
| 2020-11-04 | $158.26 | $160.56 | $155.25 | $155.41 | $150.81 | 728,451 |
| 2020-11-03 | $156.06 | $159.41 | $155.49 | $157.10 | $152.45 | 742,245 |
| 2020-11-02 | $152.00 | $155.07 | $151.64 | $154.30 | $149.73 | 731,306 |
| 2020-10-30 | $151.30 | $152.34 | $149.23 | $150.51 | $146.05 | 831,779 |
| 2020-10-29 | $152.92 | $153.96 | $150.15 | $152.16 | $147.65 | 534,010 |
| 2020-10-28 | $152.76 | $155.60 | $152.51 | $153.00 | $148.47 | 874,739 |
| 2020-10-27 | $154.36 | $156.18 | $153.67 | $154.62 | $150.04 | 621,052 |
| 2020-10-26 | $154.30 | $155.02 | $152.00 | $154.01 | $149.45 | 676,191 |
| 2020-10-23 | $153.88 | $154.68 | $152.99 | $154.08 | $149.52 | 423,665 |
| 2020-10-22 | $153.05 | $153.96 | $152.34 | $153.61 | $149.06 | 455,532 |
| 2020-10-21 | $153.42 | $154.09 | $151.85 | $152.25 | $147.74 | 818,398 |
| 2020-10-20 | $155.29 | $155.29 | $152.61 | $153.15 | $148.61 | 725,575 |
| 2020-10-19 | $156.26 | $157.54 | $153.98 | $154.52 | $149.94 | 1,175,062 |
| 2020-10-16 | $156.58 | $156.65 | $155.50 | $155.72 | $151.11 | 1,120,166 |
| 2020-10-15 | $154.54 | $157.17 | $153.55 | $155.86 | $151.24 | 513,891 |
| 2020-10-14 | $155.62 | $157.39 | $154.54 | $155.76 | $151.15 | 581,917 |
| 2020-10-13 | $156.33 | $156.35 | $154.50 | $156.08 | $151.46 | 592,873 |
| 2020-10-12 | $156.65 | $160.00 | $156.29 | $158.32 | $153.63 | 570,963 |
| 2020-10-09 | $156.21 | $157.27 | $154.61 | $155.75 | $151.14 | 651,915 |
| 2020-10-08 | $155.00 | $156.39 | $154.08 | $155.85 | $151.23 | 554,396 |
| 2020-10-07 | $153.94 | $155.46 | $152.91 | $154.51 | $149.93 | 942,414 |
| 2020-10-06 | $151.85 | $153.74 | $150.87 | $152.49 | $147.97 | 718,351 |
| 2020-10-05 | $149.25 | $152.16 | $148.59 | $151.89 | $147.39 | 707,035 |
| 2020-10-02 | $147.52 | $149.97 | $146.87 | $148.96 | $144.55 | 751,224 |
| 2020-10-01 | $145.56 | $148.86 | $145.44 | $148.57 | $144.17 | 1,478,183 |
| 2020-09-30 | $144.63 | $146.28 | $144.14 | $144.88 | $140.59 | 1,099,637 |
| 2020-09-29 | $144.75 | $145.10 | $142.88 | $143.70 | $139.44 | 565,233 |
| 2020-09-28 | $144.47 | $146.06 | $143.65 | $144.55 | $140.27 | 599,170 |
| 2020-09-25 | $139.54 | $144.37 | $139.54 | $144.23 | $139.96 | 898,062 |
| 2020-09-24 | $138.92 | $141.95 | $138.51 | $140.66 | $136.49 | 902,957 |
| 2020-09-23 | $140.65 | $141.21 | $138.04 | $138.05 | $133.96 | 585,711 |
| 2020-09-22 | $140.24 | $141.47 | $138.91 | $140.17 | $136.02 | 718,092 |
| 2020-09-21 | $137.94 | $140.08 | $137.01 | $139.72 | $135.58 | 746,889 |
| 2020-09-18 | $140.75 | $141.84 | $138.00 | $138.28 | $134.18 | 1,420,912 |
| 2020-09-17 | $142.33 | $142.97 | $139.71 | $141.02 | $136.84 | 733,381 |
| 2020-09-16 | $143.85 | $145.51 | $142.59 | $142.77 | $138.54 | 678,183 |
| 2020-09-15 | $144.16 | $144.84 | $142.85 | $143.59 | $139.34 | 812,927 |
| 2020-09-14 | $142.14 | $143.82 | $141.25 | $142.88 | $138.65 | 684,579 |
| 2020-09-11 | $141.56 | $141.77 | $140.28 | $141.10 | $136.92 | 482,526 |
| 2020-09-10 | $142.74 | $143.42 | $140.71 | $140.77 | $136.60 | 575,463 |
| 2020-09-09 | $142.02 | $145.12 | $142.02 | $143.20 | $138.96 | 667,589 |
| 2020-09-08 | $143.00 | $143.21 | $140.14 | $140.77 | $136.60 | 771,677 |
| 2020-09-04 | $142.70 | $144.02 | $141.63 | $143.17 | $138.93 | 954,231 |
| 2020-09-03 | $144.64 | $146.30 | $141.30 | $142.48 | $138.26 | 717,315 |
| 2020-09-02 | $140.40 | $144.93 | $139.75 | $144.15 | $139.88 | 934,608 |
| 2020-09-01 | $141.78 | $142.00 | $139.50 | $140.17 | $136.02 | 451,719 |
| 2020-08-31 | $142.15 | $142.68 | $140.87 | $141.34 | $137.15 | 881,106 |
| 2020-08-28 | $141.14 | $141.14 | $138.85 | $140.79 | $136.62 | 773,425 |
| 2020-08-27 | $141.88 | $142.77 | $140.37 | $141.37 | $137.18 | 704,000 |
| 2020-08-26 | $142.38 | $142.97 | $140.78 | $140.90 | $136.73 | 583,913 |
| 2020-08-25 | $143.98 | $143.98 | $142.35 | $143.53 | $139.28 | 389,392 |
| 2020-08-24 | $143.62 | $144.32 | $142.22 | $143.88 | $139.62 | 468,644 |
| 2020-08-21 | $144.38 | $144.79 | $142.61 | $143.64 | $139.38 | 603,261 |
| 2020-08-20 | $143.55 | $145.31 | $143.17 | $144.28 | $140.01 | 432,227 |
| 2020-08-19 | $146.75 | $147.20 | $143.59 | $143.92 | $139.66 | 602,994 |
| 2020-08-18 | $146.14 | $147.20 | $145.29 | $146.00 | $141.67 | 493,262 |
| 2020-08-17 | $146.00 | $148.12 | $145.09 | $146.56 | $142.22 | 657,032 |
| 2020-08-14 | $146.16 | $146.68 | $144.79 | $145.31 | $141.01 | 378,616 |
| 2020-08-13 | $145.28 | $147.17 | $144.29 | $146.51 | $142.17 | 613,384 |
| 2020-08-12 | $143.13 | $147.08 | $142.80 | $145.87 | $141.55 | 602,574 |
| 2020-08-11 | $148.23 | $148.50 | $141.71 | $142.42 | $138.20 | 740,979 |
| 2020-08-10 | $150.21 | $150.47 | $148.44 | $149.11 | $144.14 | 598,637 |
| 2020-08-07 | $147.00 | $150.04 | $146.09 | $149.79 | $144.79 | 785,485 |
| 2020-08-06 | $146.32 | $147.96 | $145.01 | $146.97 | $142.07 | 737,576 |
| 2020-08-05 | $148.19 | $148.22 | $145.65 | $147.25 | $142.34 | 506,559 |
| 2020-08-04 | $146.49 | $147.69 | $145.95 | $147.50 | $142.58 | 686,016 |
| 2020-08-03 | $147.00 | $147.37 | $145.40 | $147.06 | $142.15 | 582,430 |
| 2020-07-31 | $146.21 | $148.51 | $145.49 | $147.27 | $142.36 | 793,364 |
| 2020-07-30 | $146.82 | $147.98 | $145.85 | $146.63 | $141.74 | 591,158 |
| 2020-07-29 | $145.94 | $148.16 | $145.92 | $147.99 | $143.05 | 811,286 |
| 2020-07-28 | $143.88 | $146.27 | $143.88 | $145.36 | $140.51 | 724,719 |
| 2020-07-27 | $145.00 | $145.91 | $143.70 | $144.33 | $139.52 | 833,169 |
| 2020-07-24 | $145.00 | $145.97 | $143.20 | $144.52 | $139.70 | 834,131 |
| 2020-07-23 | $144.67 | $145.81 | $143.91 | $144.89 | $140.06 | 719,273 |
| 2020-07-22 | $140.93 | $144.48 | $140.21 | $143.79 | $138.99 | 607,994 |
| 2020-07-21 | $139.80 | $141.87 | $139.32 | $141.18 | $136.47 | 566,892 |
| 2020-07-20 | $140.86 | $142.84 | $138.99 | $139.71 | $135.05 | 695,985 |
| 2020-07-17 | $138.92 | $141.53 | $138.42 | $141.22 | $136.51 | 875,237 |
| 2020-07-16 | $134.03 | $138.39 | $133.56 | $138.32 | $133.71 | 1,100,057 |
| 2020-07-15 | $135.00 | $135.85 | $133.40 | $134.06 | $129.59 | 918,690 |
| 2020-07-14 | $133.43 | $135.23 | $132.85 | $134.84 | $130.34 | 1,170,444 |
| 2020-07-13 | $132.82 | $134.41 | $132.17 | $132.97 | $128.53 | 983,819 |
| 2020-07-10 | $130.95 | $133.41 | $130.74 | $133.39 | $128.94 | 715,682 |
| 2020-07-09 | $131.35 | $131.69 | $128.76 | $130.69 | $126.33 | 713,996 |
| 2020-07-08 | $130.40 | $132.19 | $130.01 | $131.76 | $127.36 | 673,419 |
| 2020-07-07 | $130.25 | $131.53 | $129.38 | $130.31 | $125.96 | 693,675 |
| 2020-07-06 | $132.63 | $133.92 | $130.35 | $131.04 | $126.67 | 551,936 |
| 2020-07-02 | $131.15 | $132.16 | $130.60 | $131.06 | $126.69 | 731,285 |
| 2020-07-01 | $128.45 | $131.13 | $128.45 | $130.62 | $126.26 | 811,976 |
| 2020-06-30 | $125.47 | $129.43 | $125.47 | $128.66 | $124.37 | 1,228,702 |
| 2020-06-29 | $124.38 | $125.44 | $122.49 | $125.37 | $121.19 | 617,720 |
| 2020-06-26 | $122.43 | $125.56 | $121.84 | $124.08 | $119.94 | 1,789,407 |
| 2020-06-25 | $124.40 | $124.40 | $120.67 | $122.22 | $118.14 | 707,791 |
| 2020-06-24 | $124.34 | $125.20 | $123.10 | $124.40 | $120.25 | 1,038,023 |
| 2020-06-23 | $127.71 | $128.18 | $124.88 | $125.22 | $121.04 | 832,977 |
| 2020-06-22 | $126.33 | $127.60 | $125.70 | $126.83 | $122.60 | 1,127,371 |
| 2020-06-19 | $131.06 | $131.13 | $126.36 | $126.36 | $122.14 | 1,765,999 |
| 2020-06-18 | $129.34 | $130.17 | $127.54 | $129.17 | $124.86 | 629,218 |
| 2020-06-17 | $130.00 | $130.84 | $127.46 | $129.86 | $125.53 | 697,741 |
| 2020-06-16 | $131.49 | $132.68 | $128.79 | $129.66 | $125.33 | 699,817 |
| 2020-06-15 | $126.27 | $130.43 | $124.73 | $129.22 | $124.91 | 1,212,324 |
| 2020-06-12 | $129.65 | $129.78 | $125.81 | $127.29 | $123.04 | 901,399 |
| 2020-06-11 | $129.61 | $130.86 | $126.75 | $127.50 | $123.25 | 1,024,918 |
| 2020-06-10 | $131.00 | $132.69 | $130.17 | $131.06 | $126.69 | 613,882 |
| 2020-06-09 | $131.62 | $131.62 | $129.18 | $130.70 | $126.34 | 857,132 |
| 2020-06-08 | $130.53 | $132.88 | $129.75 | $132.50 | $128.08 | 753,331 |
| 2020-06-05 | $131.30 | $134.26 | $130.72 | $131.56 | $127.17 | 827,363 |
| 2020-06-04 | $131.36 | $132.60 | $128.73 | $130.70 | $126.34 | 1,113,254 |
| 2020-06-03 | $130.28 | $132.56 | $129.53 | $132.35 | $127.94 | 1,117,159 |
| 2020-06-02 | $127.70 | $130.09 | $127.09 | $130.09 | $125.75 | 821,907 |
| 2020-06-01 | $126.91 | $128.95 | $125.70 | $127.77 | $123.51 | 794,217 |
| 2020-05-29 | $123.71 | $127.40 | $122.55 | $127.00 | $122.76 | 1,516,837 |
| 2020-05-28 | $122.25 | $124.59 | $122.07 | $123.72 | $119.59 | 947,609 |
| 2020-05-27 | $122.04 | $122.27 | $118.05 | $120.54 | $116.52 | 876,490 |
| 2020-05-26 | $122.65 | $123.80 | $120.18 | $120.74 | $116.71 | 873,846 |
| 2020-05-22 | $120.16 | $121.03 | $119.30 | $120.71 | $116.68 | 445,794 |
| 2020-05-21 | $121.00 | $121.94 | $120.06 | $120.62 | $116.60 | 685,374 |
| 2020-05-20 | $121.28 | $122.07 | $120.19 | $120.60 | $116.58 | 683,435 |
| 2020-05-19 | $122.11 | $123.09 | $120.11 | $120.17 | $116.16 | 755,989 |
| 2020-05-18 | $120.59 | $123.26 | $119.68 | $122.51 | $118.42 | 931,116 |
| 2020-05-15 | $115.65 | $118.78 | $114.56 | $117.76 | $113.83 | 3,087,040 |
| 2020-05-14 | $115.89 | $116.85 | $112.50 | $116.27 | $112.39 | 1,039,060 |
| 2020-05-13 | $116.99 | $116.99 | $115.09 | $116.51 | $112.62 | 1,194,724 |
| 2020-05-12 | $119.61 | $119.98 | $117.05 | $117.07 | $113.16 | 907,604 |
| 2020-05-11 | $117.02 | $119.82 | $115.55 | $119.49 | $115.50 | 1,091,116 |
| 2020-05-08 | $119.17 | $120.31 | $117.52 | $118.03 | $113.57 | 1,068,605 |
| 2020-05-07 | $120.63 | $123.52 | $118.39 | $119.08 | $114.58 | 1,119,049 |
| 2020-05-06 | $123.78 | $124.17 | $117.53 | $117.78 | $113.33 | 1,127,937 |
| 2020-05-05 | $121.19 | $124.68 | $121.19 | $123.43 | $118.77 | 784,022 |
| 2020-05-04 | $119.16 | $121.79 | $118.30 | $121.46 | $116.87 | 720,068 |
| 2020-05-01 | $120.59 | $120.76 | $118.56 | $119.20 | $114.70 | 821,150 |
| 2020-04-30 | $125.00 | $125.60 | $120.10 | $121.69 | $117.09 | 1,174,751 |
| 2020-04-29 | $127.67 | $127.81 | $123.74 | $125.72 | $120.97 | 934,713 |
| 2020-04-28 | $127.76 | $128.00 | $125.88 | $126.52 | $121.74 | 929,357 |
| 2020-04-27 | $126.00 | $126.48 | $125.03 | $125.75 | $121.00 | 1,476,200 |
| 2020-04-24 | $126.25 | $126.81 | $124.42 | $125.01 | $120.29 | 1,010,888 |
| 2020-04-23 | $127.25 | $129.19 | $124.53 | $124.68 | $119.97 | 946,244 |
| 2020-04-22 | $127.92 | $129.80 | $126.59 | $127.89 | $123.06 | 739,858 |
| 2020-04-21 | $125.20 | $127.60 | $123.78 | $125.43 | $120.69 | 1,075,366 |
| 2020-04-20 | $131.75 | $132.43 | $125.87 | $126.46 | $121.68 | 773,340 |
| 2020-04-17 | $132.68 | $133.00 | $128.56 | $131.76 | $126.78 | 1,189,451 |
| 2020-04-16 | $131.87 | $132.74 | $129.59 | $131.24 | $126.28 | 915,486 |
| 2020-04-15 | $131.39 | $132.77 | $128.92 | $129.21 | $124.33 | 922,143 |
| 2020-04-14 | $131.10 | $133.72 | $129.51 | $133.61 | $128.56 | 904,395 |
| 2020-04-13 | $129.79 | $130.48 | $125.41 | $127.24 | $122.43 | 764,852 |
| 2020-04-09 | $126.38 | $132.87 | $125.60 | $131.75 | $126.77 | 1,177,288 |
| 2020-04-08 | $119.26 | $126.33 | $117.65 | $125.35 | $120.61 | 952,815 |
| 2020-04-07 | $124.00 | $124.95 | $116.82 | $118.27 | $113.80 | 1,261,413 |
| 2020-04-06 | $116.20 | $123.30 | $116.20 | $121.52 | $116.93 | 1,224,039 |
| 2020-04-03 | $118.39 | $118.80 | $112.60 | $113.32 | $109.04 | 1,186,864 |
| 2020-04-02 | $111.54 | $118.45 | $110.95 | $117.64 | $113.19 | 944,839 |
| 2020-04-01 | $115.00 | $117.99 | $110.56 | $112.80 | $108.54 | 1,355,675 |
| 2020-03-31 | $124.92 | $126.50 | $117.19 | $119.56 | $115.04 | 2,831,027 |
| 2020-03-30 | $122.86 | $127.27 | $121.87 | $126.72 | $121.93 | 1,584,248 |
| 2020-03-27 | $116.77 | $125.03 | $115.00 | $120.77 | $116.21 | 1,169,885 |
| 2020-03-26 | $108.53 | $121.87 | $108.53 | $119.32 | $114.81 | 1,634,065 |
| 2020-03-25 | $103.77 | $114.27 | $101.35 | $110.45 | $106.28 | 1,756,911 |
| 2020-03-24 | $100.71 | $105.28 | $96.63 | $103.95 | $100.02 | 2,167,270 |
| 2020-03-23 | $100.38 | $100.38 | $92.00 | $97.07 | $93.40 | 2,780,908 |
| 2020-03-20 | $115.12 | $115.12 | $98.25 | $100.69 | $96.89 | 3,440,997 |
| 2020-03-19 | $129.00 | $130.26 | $114.06 | $115.12 | $110.77 | 2,391,727 |
| 2020-03-18 | $129.61 | $133.22 | $122.63 | $130.08 | $125.16 | 2,512,549 |
| 2020-03-17 | $121.33 | $140.29 | $120.50 | $138.50 | $133.27 | 2,364,383 |
| 2020-03-16 | $115.50 | $132.36 | $115.35 | $118.81 | $114.32 | 2,367,643 |
| 2020-03-13 | $121.36 | $128.33 | $116.54 | $128.29 | $123.44 | 1,667,010 |
| 2020-03-12 | $122.21 | $127.45 | $114.28 | $117.97 | $113.51 | 2,493,803 |
| 2020-03-11 | $135.35 | $136.63 | $128.28 | $129.67 | $124.77 | 2,157,057 |
| 2020-03-10 | $138.15 | $140.75 | $131.30 | $137.71 | $132.51 | 2,185,434 |
| 2020-03-09 | $133.15 | $139.78 | $132.65 | $137.19 | $132.01 | 2,322,247 |
| 2020-03-06 | $136.01 | $141.70 | $134.63 | $141.00 | $135.67 | 1,492,780 |
| 2020-03-05 | $138.52 | $140.49 | $136.70 | $139.36 | $134.09 | 1,218,410 |
| 2020-03-04 | $133.07 | $140.33 | $133.07 | $140.31 | $135.01 | 1,528,740 |
| 2020-03-03 | $131.22 | $134.75 | $130.60 | $131.42 | $126.45 | 1,639,241 |
| 2020-03-02 | $124.33 | $130.94 | $124.08 | $130.84 | $125.90 | 1,860,395 |
| 2020-02-28 | $124.11 | $125.80 | $120.62 | $123.66 | $118.99 | 3,988,783 |
| 2020-02-27 | $132.77 | $134.39 | $127.72 | $127.78 | $122.95 | 1,277,672 |
| 2020-02-26 | $132.95 | $134.93 | $132.59 | $133.04 | $128.01 | 1,118,590 |
| 2020-02-25 | $136.71 | $136.85 | $132.77 | $133.09 | $128.06 | 1,056,520 |
| 2020-02-24 | $136.85 | $137.75 | $135.95 | $136.53 | $131.37 | 1,219,398 |
| 2020-02-21 | $137.41 | $138.14 | $137.12 | $137.77 | $132.56 | 1,222,247 |
| 2020-02-20 | $138.32 | $138.67 | $136.50 | $137.30 | $132.11 | 1,022,410 |
| 2020-02-19 | $139.07 | $141.37 | $138.24 | $138.70 | $133.46 | 1,288,652 |
| 2020-02-18 | $140.34 | $140.57 | $139.26 | $139.26 | $134.00 | 1,478,401 |
| 2020-02-14 | $137.52 | $139.65 | $137.01 | $139.32 | $134.06 | 1,091,278 |
| 2020-02-13 | $135.70 | $137.23 | $135.55 | $136.95 | $131.78 | 814,155 |
| 2020-02-12 | $134.52 | $136.11 | $134.50 | $135.70 | $130.57 | 996,011 |
| 2020-02-11 | $135.53 | $135.99 | $135.10 | $135.34 | $130.23 | 746,785 |
| 2020-02-10 | $134.71 | $135.55 | $134.45 | $135.21 | $130.10 | 1,399,955 |
| 2020-02-07 | $135.88 | $136.13 | $134.39 | $134.45 | $129.37 | 938,211 |
| 2020-02-06 | $134.62 | $135.29 | $134.17 | $135.00 | $129.90 | 669,042 |
| 2020-02-05 | $134.56 | $135.67 | $134.09 | $135.07 | $129.49 | 923,332 |
| 2020-02-04 | $135.95 | $136.81 | $134.82 | $134.84 | $129.27 | 1,192,990 |
| 2020-02-03 | $136.33 | $136.95 | $136.15 | $136.52 | $130.88 | 1,253,809 |
| 2020-01-31 | $136.91 | $137.73 | $135.44 | $136.20 | $130.57 | 1,300,528 |
| 2020-01-30 | $135.82 | $137.12 | $135.60 | $136.77 | $131.12 | 922,652 |
| 2020-01-29 | $136.00 | $136.41 | $135.28 | $136.04 | $130.42 | 608,379 |
| 2020-01-28 | $135.53 | $136.39 | $135.07 | $135.80 | $130.19 | 904,195 |
| 2020-01-27 | $136.00 | $136.83 | $134.93 | $135.25 | $129.66 | 703,430 |
| 2020-01-24 | $135.29 | $136.41 | $135.20 | $135.78 | $130.17 | 813,775 |
| 2020-01-23 | $134.03 | $135.53 | $133.81 | $135.29 | $129.70 | 933,307 |
| 2020-01-22 | $133.80 | $134.81 | $133.27 | $134.05 | $128.51 | 1,255,013 |
| 2020-01-21 | $130.49 | $133.40 | $130.20 | $133.22 | $127.71 | 1,666,703 |
| 2020-01-17 | $128.83 | $130.59 | $128.81 | $130.44 | $125.05 | 1,338,428 |
| 2020-01-16 | $127.00 | $128.73 | $126.83 | $128.57 | $123.26 | 984,228 |
| 2020-01-15 | $125.00 | $127.03 | $124.88 | $126.88 | $121.64 | 912,644 |
| 2020-01-14 | $124.00 | $124.57 | $123.51 | $124.57 | $119.42 | 886,141 |
| 2020-01-13 | $122.77 | $124.03 | $122.77 | $123.74 | $118.62 | 961,796 |
| 2020-01-10 | $122.20 | $122.74 | $122.15 | $122.56 | $117.49 | 754,688 |
| 2020-01-09 | $120.49 | $122.22 | $120.15 | $122.13 | $117.08 | 803,598 |
| 2020-01-08 | $119.55 | $121.19 | $119.23 | $120.49 | $115.51 | 1,096,688 |
| 2020-01-07 | $120.43 | $120.97 | $119.91 | $120.00 | $115.04 | 841,106 |
| 2020-01-06 | $120.99 | $121.75 | $120.49 | $120.75 | $115.76 | 765,815 |
| 2020-01-03 | $120.44 | $122.12 | $120.44 | $120.98 | $115.98 | 869,300 |
| 2020-01-02 | $123.00 | $123.16 | $119.58 | $120.20 | $115.23 | 1,618,937 |
| 2019-12-31 | $123.25 | $123.82 | $122.34 | $122.85 | $117.77 | 766,813 |
| 2019-12-30 | $122.59 | $123.29 | $122.52 | $123.05 | $117.96 | 737,807 |
| 2019-12-27 | $122.06 | $122.97 | $121.81 | $122.96 | $117.88 | 575,489 |
| 2019-12-26 | $121.50 | $122.29 | $121.41 | $121.88 | $116.84 | 309,552 |
| 2019-12-24 | $121.10 | $122.02 | $120.78 | $121.62 | $116.59 | 243,419 |
| 2019-12-23 | $122.83 | $123.11 | $120.67 | $121.39 | $116.37 | 1,073,122 |
| 2019-12-20 | $122.59 | $123.56 | $121.67 | $122.72 | $117.65 | 1,914,646 |
| 2019-12-19 | $121.39 | $122.09 | $120.77 | $121.66 | $116.63 | 1,111,331 |
| 2019-12-18 | $120.88 | $121.55 | $119.85 | $121.23 | $116.22 | 1,115,579 |
| 2019-12-17 | $121.42 | $121.75 | $120.71 | $120.90 | $115.90 | 1,091,730 |
| 2019-12-16 | $119.43 | $120.96 | $118.93 | $120.90 | $115.90 | 1,020,519 |
| 2019-12-13 | $118.04 | $119.58 | $117.34 | $119.20 | $114.27 | 1,023,918 |
| 2019-12-12 | $120.60 | $120.78 | $117.97 | $118.43 | $113.53 | 1,249,165 |
| 2019-12-11 | $120.00 | $120.97 | $119.00 | $120.90 | $115.90 | 1,113,536 |
| 2019-12-10 | $122.64 | $123.33 | $122.13 | $122.35 | $117.29 | 767,188 |
| 2019-12-09 | $123.03 | $123.30 | $122.23 | $122.48 | $117.42 | 537,392 |
| 2019-12-06 | $123.13 | $123.67 | $122.61 | $122.67 | $117.60 | 655,030 |
| 2019-12-05 | $121.90 | $123.38 | $121.90 | $123.38 | $118.28 | 790,346 |
| 2019-12-04 | $120.65 | $122.61 | $120.44 | $122.49 | $117.43 | 900,480 |
| 2019-12-03 | $120.77 | $121.67 | $120.44 | $121.19 | $116.18 | 773,110 |
| 2019-12-02 | $120.94 | $121.29 | $120.09 | $120.30 | $115.33 | 762,692 |
| 2019-11-29 | $121.49 | $122.47 | $120.94 | $121.03 | $116.03 | 458,199 |
| 2019-11-27 | $120.96 | $121.70 | $120.78 | $121.27 | $116.26 | 822,249 |
| 2019-11-26 | $119.56 | $121.06 | $119.34 | $121.03 | $116.03 | 1,107,648 |
| 2019-11-25 | $118.98 | $119.78 | $118.31 | $119.31 | $114.38 | 653,357 |
| 2019-11-22 | $119.65 | $119.73 | $118.09 | $119.04 | $114.12 | 1,118,837 |
| 2019-11-21 | $120.78 | $120.80 | $119.15 | $119.34 | $114.41 | 913,643 |
| 2019-11-20 | $119.15 | $120.69 | $119.11 | $120.57 | $115.59 | 1,549,115 |
| 2019-11-19 | $118.24 | $119.64 | $117.73 | $119.13 | $114.21 | 958,842 |
| 2019-11-18 | $118.63 | $119.92 | $118.20 | $118.68 | $113.77 | 750,701 |
| 2019-11-15 | $117.98 | $118.31 | $116.79 | $118.24 | $113.35 | 720,712 |
| 2019-11-14 | $117.39 | $118.74 | $116.78 | $117.85 | $112.98 | 580,480 |
| 2019-11-13 | $116.06 | $117.17 | $115.24 | $116.93 | $112.10 | 841,704 |
| 2019-11-12 | $115.39 | $116.33 | $114.96 | $115.38 | $110.61 | 748,064 |
| 2019-11-11 | $116.58 | $117.20 | $115.55 | $115.59 | $110.81 | 750,365 |
| 2019-11-08 | $117.64 | $118.18 | $115.90 | $116.30 | $111.49 | 1,114,353 |
| 2019-11-07 | $120.47 | $121.23 | $117.64 | $118.15 | $112.78 | 1,331,327 |
| 2019-11-06 | $120.61 | $122.06 | $120.32 | $121.59 | $116.06 | 1,165,589 |
| 2019-11-05 | $119.62 | $120.26 | $118.76 | $120.09 | $114.63 | 1,483,702 |
| 2019-11-04 | $122.24 | $122.55 | $119.83 | $120.05 | $114.59 | 1,189,398 |
| 2019-11-01 | $123.40 | $124.17 | $122.44 | $122.78 | $117.20 | 1,028,000 |
| 2019-10-31 | $122.38 | $123.49 | $121.24 | $123.27 | $117.67 | 1,264,811 |
| 2019-10-30 | $120.26 | $121.33 | $119.70 | $120.97 | $115.47 | 780,055 |
| 2019-10-29 | $119.34 | $120.03 | $118.66 | $119.59 | $114.16 | 965,849 |
| 2019-10-28 | $121.20 | $121.53 | $119.40 | $119.56 | $114.13 | 690,116 |
| 2019-10-25 | $122.58 | $123.09 | $120.48 | $121.11 | $115.61 | 515,732 |
| 2019-10-24 | $121.90 | $123.22 | $121.45 | $122.31 | $116.75 | 656,850 |
| 2019-10-23 | $122.46 | $123.69 | $121.77 | $121.94 | $116.40 | 758,953 |
| 2019-10-22 | $122.56 | $123.71 | $122.08 | $122.39 | $116.83 | 838,692 |
| 2019-10-21 | $122.10 | $122.40 | $120.81 | $122.30 | $116.74 | 1,224,525 |
| 2019-10-18 | $122.51 | $122.83 | $121.75 | $122.41 | $116.85 | 1,099,119 |
| 2019-10-17 | $121.33 | $122.74 | $121.33 | $122.42 | $116.86 | 751,718 |
| 2019-10-16 | $121.00 | $121.67 | $120.16 | $121.63 | $116.10 | 1,081,577 |
| 2019-10-15 | $122.03 | $122.43 | $120.39 | $120.80 | $115.31 | 889,593 |
| 2019-10-14 | $123.70 | $123.75 | $121.59 | $121.73 | $116.20 | 843,075 |
| 2019-10-11 | $124.86 | $125.14 | $123.00 | $123.69 | $118.07 | 887,805 |
| 2019-10-10 | $124.44 | $125.45 | $123.86 | $125.05 | $119.37 | 617,597 |
| 2019-10-09 | $124.27 | $125.22 | $124.22 | $124.87 | $119.20 | 522,893 |
| 2019-10-08 | $124.61 | $124.73 | $123.51 | $123.88 | $118.25 | 574,736 |
| 2019-10-07 | $125.68 | $125.91 | $124.20 | $124.57 | $118.91 | 756,869 |
| 2019-10-04 | $124.08 | $125.96 | $123.74 | $125.78 | $120.06 | 841,299 |
| 2019-10-03 | $123.51 | $124.01 | $122.91 | $123.73 | $118.11 | 1,209,944 |
| 2019-10-02 | $123.12 | $124.40 | $122.76 | $123.15 | $117.55 | 924,161 |
| 2019-10-01 | $123.72 | $124.27 | $123.08 | $123.86 | $118.23 | 973,575 |
| 2019-09-30 | $124.54 | $125.21 | $123.81 | $124.23 | $118.58 | 1,404,247 |
| 2019-09-27 | $125.15 | $125.49 | $123.80 | $124.24 | $118.59 | 885,815 |
| 2019-09-26 | $125.06 | $125.58 | $124.21 | $125.13 | $119.44 | 971,309 |
| 2019-09-25 | $124.60 | $125.83 | $123.87 | $124.57 | $118.91 | 1,065,316 |
| 2019-09-24 | $123.06 | $125.30 | $122.94 | $124.87 | $119.20 | 1,538,822 |
| 2019-09-23 | $122.99 | $124.07 | $122.50 | $122.58 | $117.01 | 1,143,165 |
| 2019-09-20 | $122.00 | $123.61 | $121.65 | $122.83 | $117.25 | 1,925,639 |
| 2019-09-19 | $122.29 | $122.71 | $120.77 | $122.38 | $116.82 | 1,263,036 |
| 2019-09-18 | $122.62 | $122.62 | $120.85 | $121.52 | $116.00 | 1,382,437 |
| 2019-09-17 | $121.09 | $122.23 | $120.99 | $121.76 | $116.23 | 1,055,634 |
| 2019-09-16 | $121.80 | $121.80 | $120.41 | $120.98 | $115.48 | 691,789 |
| 2019-09-13 | $121.50 | $121.99 | $120.71 | $121.22 | $115.71 | 1,052,337 |
| 2019-09-12 | $122.46 | $123.31 | $121.37 | $121.76 | $116.23 | 1,267,400 |
| 2019-09-11 | $120.65 | $122.23 | $119.50 | $121.25 | $115.74 | 1,159,657 |
| 2019-09-10 | $121.69 | $121.93 | $119.38 | $120.83 | $115.34 | 1,221,948 |
| 2019-09-09 | $125.09 | $125.36 | $121.80 | $122.36 | $116.80 | 1,436,162 |
| 2019-09-06 | $126.62 | $127.69 | $124.92 | $125.70 | $119.99 | 1,148,851 |
| 2019-09-05 | $127.70 | $128.28 | $125.55 | $126.53 | $120.78 | 1,293,861 |
| 2019-09-04 | $129.32 | $129.89 | $127.70 | $128.75 | $122.90 | 1,064,854 |
| 2019-09-03 | $128.36 | $129.60 | $127.34 | $129.50 | $123.62 | 1,095,987 |
| 2019-08-30 | $127.17 | $127.80 | $126.50 | $127.32 | $121.53 | 790,173 |
| 2019-08-29 | $126.65 | $126.95 | $125.48 | $126.90 | $121.13 | 663,833 |
| 2019-08-28 | $125.60 | $126.79 | $125.26 | $126.04 | $120.31 | 995,751 |
| 2019-08-27 | $125.17 | $126.11 | $124.92 | $125.10 | $119.42 | 911,689 |
| 2019-08-26 | $123.34 | $124.80 | $123.00 | $124.75 | $119.08 | 451,100 |
| 2019-08-23 | $124.35 | $125.89 | $122.24 | $122.81 | $117.23 | 1,012,979 |
| 2019-08-22 | $124.06 | $125.04 | $123.20 | $124.70 | $119.03 | 729,747 |
| 2019-08-21 | $123.28 | $124.14 | $122.95 | $124.05 | $118.41 | 679,272 |
| 2019-08-20 | $124.17 | $124.38 | $123.24 | $123.61 | $117.99 | 710,212 |
| 2019-08-19 | $124.35 | $125.31 | $121.20 | $123.99 | $118.36 | 898,590 |
| 2019-08-16 | $124.49 | $125.31 | $123.41 | $124.22 | $118.58 | 1,068,557 |
| 2019-08-15 | $121.32 | $124.87 | $121.20 | $124.50 | $118.84 | 1,005,565 |
| 2019-08-14 | $122.52 | $123.46 | $120.65 | $121.20 | $115.69 | 1,179,767 |
| 2019-08-13 | $122.20 | $122.94 | $121.03 | $121.83 | $116.29 | 888,662 |
| 2019-08-12 | $120.77 | $122.85 | $120.62 | $122.51 | $116.94 | 1,160,913 |
| 2019-08-09 | $119.74 | $121.30 | $119.15 | $120.55 | $115.07 | 770,176 |
| 2019-08-08 | $117.84 | $119.95 | $117.43 | $119.41 | $113.98 | 841,911 |
| 2019-08-07 | $117.59 | $119.26 | $116.41 | $118.45 | $112.60 | 1,048,554 |
| 2019-08-06 | $115.49 | $117.69 | $114.45 | $117.42 | $111.62 | 1,131,080 |
| 2019-08-05 | $117.29 | $117.91 | $114.63 | $115.38 | $109.68 | 1,128,202 |
| 2019-08-02 | $117.33 | $118.19 | $116.39 | $117.29 | $111.49 | 1,155,910 |
| 2019-08-01 | $113.63 | $117.61 | $113.20 | $117.02 | $111.24 | 1,667,008 |
| 2019-07-31 | $114.93 | $116.19 | $113.98 | $114.78 | $109.11 | 1,116,201 |
| 2019-07-30 | $115.33 | $116.24 | $114.58 | $115.11 | $109.42 | 660,382 |
| 2019-07-29 | $115.50 | $115.60 | $114.53 | $115.31 | $109.61 | 766,007 |
| 2019-07-26 | $113.83 | $115.16 | $113.47 | $115.09 | $109.40 | 637,675 |
| 2019-07-25 | $114.21 | $115.27 | $113.51 | $113.86 | $108.23 | 664,339 |
| 2019-07-24 | $114.79 | $114.79 | $113.18 | $114.01 | $108.38 | 772,710 |
| 2019-07-23 | $115.04 | $115.13 | $114.12 | $114.47 | $108.81 | 899,382 |
| 2019-07-22 | $115.75 | $115.82 | $114.37 | $115.23 | $109.54 | 622,414 |
| 2019-07-19 | $117.12 | $117.32 | $114.93 | $114.98 | $109.30 | 886,249 |
| 2019-07-18 | $116.35 | $117.33 | $115.83 | $117.25 | $111.46 | 790,825 |
| 2019-07-17 | $116.39 | $117.07 | $116.03 | $116.09 | $110.35 | 899,277 |
| 2019-07-16 | $115.47 | $116.30 | $114.28 | $115.76 | $110.04 | 1,178,675 |
| 2019-07-15 | $115.58 | $116.72 | $114.80 | $115.98 | $110.25 | 1,167,628 |
| 2019-07-12 | $117.29 | $117.56 | $115.88 | $116.63 | $110.87 | 1,095,643 |
| 2019-07-11 | $118.43 | $118.92 | $116.78 | $117.47 | $111.66 | 1,045,086 |
| 2019-07-10 | $118.42 | $119.30 | $117.86 | $118.71 | $112.84 | 776,932 |
| 2019-07-09 | $118.27 | $118.55 | $117.39 | $118.29 | $112.44 | 1,137,644 |
| 2019-07-08 | $118.17 | $118.50 | $117.50 | $118.02 | $112.19 | 688,981 |
| 2019-07-05 | $117.66 | $118.11 | $115.36 | $117.96 | $112.13 | 791,225 |
| 2019-07-03 | $117.77 | $118.85 | $117.69 | $118.43 | $112.58 | 583,549 |
| 2019-07-02 | $116.00 | $117.66 | $116.00 | $117.28 | $111.48 | 816,474 |
| 2019-07-01 | $115.40 | $115.97 | $114.26 | $115.73 | $110.01 | 1,126,234 |
| 2019-06-28 | $115.05 | $116.23 | $114.99 | $116.00 | $110.27 | 1,366,189 |
| 2019-06-27 | $115.81 | $116.24 | $114.80 | $115.26 | $109.56 | 926,420 |
| 2019-06-26 | $116.94 | $117.20 | $115.01 | $115.31 | $109.61 | 820,306 |
| 2019-06-25 | $118.18 | $118.72 | $116.94 | $117.18 | $111.39 | 902,258 |
| 2019-06-24 | $118.56 | $118.79 | $117.31 | $118.40 | $112.55 | 997,525 |
| 2019-06-21 | $118.34 | $118.49 | $117.12 | $118.07 | $112.23 | 1,796,046 |
| 2019-06-20 | $118.19 | $118.74 | $116.70 | $118.19 | $112.35 | 772,413 |
| 2019-06-19 | $116.00 | $118.39 | $115.60 | $117.98 | $112.15 | 705,875 |
| 2019-06-18 | $118.23 | $118.23 | $115.85 | $116.64 | $110.88 | 828,456 |
| 2019-06-17 | $118.14 | $118.51 | $116.75 | $117.62 | $111.81 | 540,536 |
| 2019-06-14 | $116.62 | $118.71 | $116.62 | $118.27 | $112.42 | 646,145 |
| 2019-06-13 | $117.81 | $117.89 | $116.06 | $116.68 | $110.91 | 743,899 |
| 2019-06-12 | $115.86 | $117.21 | $115.66 | $117.09 | $111.30 | 627,651 |
| 2019-06-11 | $115.81 | $116.39 | $114.66 | $115.38 | $109.68 | 966,597 |
| 2019-06-10 | $115.78 | $116.12 | $114.90 | $115.84 | $110.11 | 928,316 |
| 2019-06-07 | $118.53 | $119.28 | $116.29 | $116.29 | $110.54 | 1,045,698 |
| 2019-06-06 | $116.72 | $117.58 | $116.44 | $117.35 | $111.55 | 968,086 |
| 2019-06-05 | $114.67 | $116.60 | $113.96 | $116.49 | $110.73 | 741,351 |
| 2019-06-04 | $113.90 | $114.02 | $111.72 | $113.82 | $108.19 | 946,778 |
| 2019-06-03 | $113.42 | $114.25 | $112.72 | $114.06 | $108.42 | 697,120 |
| 2019-05-31 | $112.01 | $113.26 | $111.83 | $113.02 | $107.43 | 1,081,016 |
| 2019-05-30 | $111.66 | $112.60 | $111.50 | $111.94 | $106.41 | 553,420 |
| 2019-05-29 | $113.58 | $113.58 | $111.58 | $111.78 | $106.26 | 995,122 |
| 2019-05-28 | $114.16 | $114.50 | $113.00 | $113.34 | $107.74 | 1,516,587 |
| 2019-05-24 | $113.50 | $114.26 | $113.46 | $113.69 | $108.07 | 678,486 |
| 2019-05-23 | $112.82 | $113.92 | $112.80 | $113.32 | $107.72 | 751,387 |
| 2019-05-22 | $111.64 | $112.86 | $111.25 | $112.82 | $107.24 | 715,909 |
| 2019-05-21 | $111.57 | $112.52 | $111.28 | $111.42 | $105.91 | 787,761 |
| 2019-05-20 | $112.13 | $112.60 | $110.96 | $111.28 | $105.78 | 861,772 |
| 2019-05-17 | $111.10 | $112.52 | $111.10 | $112.04 | $106.50 | 941,844 |
| 2019-05-16 | $109.88 | $111.66 | $109.71 | $111.17 | $105.68 | 704,300 |
| 2019-05-15 | $110.10 | $111.28 | $109.96 | $110.26 | $104.81 | 836,470 |
| 2019-05-14 | $110.83 | $111.08 | $109.78 | $109.84 | $104.41 | 1,063,775 |
| 2019-05-13 | $108.03 | $111.01 | $107.79 | $110.69 | $105.22 | 1,857,857 |
| 2019-05-10 | $105.68 | $108.30 | $105.56 | $108.27 | $102.92 | 776,047 |
| 2019-05-09 | $105.90 | $106.47 | $105.38 | $106.28 | $100.56 | 536,417 |
| 2019-05-08 | $107.09 | $107.27 | $105.73 | $105.86 | $100.17 | 653,111 |
| 2019-05-07 | $107.16 | $107.58 | $106.74 | $107.08 | $101.32 | 748,358 |
| 2019-05-06 | $107.55 | $108.21 | $106.74 | $107.21 | $101.44 | 664,610 |
| 2019-05-03 | $106.94 | $107.59 | $106.48 | $107.38 | $101.60 | 609,830 |
| 2019-05-02 | $106.66 | $107.07 | $105.26 | $106.68 | $100.94 | 950,888 |
| 2019-05-01 | $107.80 | $108.32 | $106.90 | $107.10 | $101.34 | 710,124 |
| 2019-04-30 | $106.61 | $108.23 | $106.36 | $108.19 | $102.37 | 1,179,494 |
| 2019-04-29 | $106.17 | $106.85 | $106.02 | $106.42 | $100.70 | 534,307 |
| 2019-04-26 | $107.18 | $107.94 | $106.76 | $106.88 | $101.13 | 606,734 |
| 2019-04-25 | $105.48 | $106.84 | $105.24 | $106.53 | $100.80 | 773,579 |
| 2019-04-24 | $105.41 | $106.06 | $104.70 | $105.84 | $100.15 | 836,475 |
| 2019-04-23 | $105.16 | $105.65 | $104.19 | $104.80 | $99.16 | 1,115,411 |
| 2019-04-22 | $104.36 | $105.12 | $104.20 | $104.93 | $99.29 | 882,863 |
| 2019-04-18 | $102.79 | $104.99 | $102.74 | $104.70 | $99.07 | 1,882,145 |
| 2019-04-17 | $102.36 | $102.92 | $101.92 | $102.28 | $96.78 | 1,122,801 |
| 2019-04-16 | $103.85 | $104.49 | $102.39 | $102.42 | $96.91 | 1,375,980 |
| 2019-04-15 | $104.43 | $104.46 | $103.69 | $103.96 | $98.37 | 771,137 |
| 2019-04-12 | $104.05 | $104.33 | $103.64 | $104.16 | $98.56 | 965,577 |
| 2019-04-11 | $104.04 | $104.38 | $103.71 | $104.32 | $98.71 | 863,146 |
| 2019-04-10 | $104.86 | $105.55 | $103.91 | $104.03 | $98.43 | 774,619 |
| 2019-04-09 | $104.00 | $104.59 | $103.71 | $104.57 | $98.94 | 699,277 |
| 2019-04-08 | $104.70 | $105.02 | $103.93 | $104.14 | $98.54 | 775,901 |
| 2019-04-05 | $103.75 | $104.97 | $103.51 | $104.92 | $99.28 | 1,054,210 |
| 2019-04-04 | $104.09 | $104.27 | $103.40 | $103.86 | $98.27 | 1,189,388 |
| 2019-04-03 | $103.60 | $104.37 | $102.95 | $104.03 | $98.43 | 1,154,957 |
| 2019-04-02 | $104.15 | $104.31 | $102.94 | $103.71 | $98.13 | 1,149,490 |
| 2019-04-01 | $104.43 | $104.52 | $103.01 | $103.85 | $98.26 | 1,410,193 |
| 2019-03-29 | $104.44 | $104.62 | $103.87 | $104.26 | $98.65 | 1,532,107 |
| 2019-03-28 | $105.98 | $106.08 | $103.57 | $104.32 | $98.71 | 1,202,138 |
| 2019-03-27 | $106.62 | $107.06 | $105.47 | $105.87 | $100.18 | 936,470 |
| 2019-03-26 | $106.68 | $107.49 | $106.48 | $107.20 | $101.43 | 921,592 |
| 2019-03-25 | $106.70 | $107.29 | $106.02 | $106.69 | $100.95 | 1,116,787 |
| 2019-03-22 | $106.65 | $107.71 | $106.33 | $106.78 | $101.04 | 961,177 |
| 2019-03-21 | $104.53 | $106.29 | $104.53 | $106.22 | $100.51 | 650,685 |
| 2019-03-20 | $104.43 | $105.44 | $103.89 | $104.69 | $99.06 | 834,212 |
| 2019-03-19 | $104.98 | $105.40 | $103.90 | $104.35 | $98.74 | 1,010,920 |
| 2019-03-18 | $105.81 | $105.95 | $104.48 | $105.13 | $99.47 | 1,569,791 |
| 2019-03-15 | $104.90 | $106.35 | $104.65 | $105.81 | $100.12 | 4,074,371 |
| 2019-03-14 | $105.01 | $105.79 | $104.29 | $104.99 | $99.34 | 1,508,090 |
| 2019-03-13 | $104.86 | $105.37 | $104.64 | $105.11 | $99.46 | 1,384,666 |
| 2019-03-12 | $104.17 | $105.14 | $104.05 | $104.92 | $99.28 | 1,342,911 |
| 2019-03-11 | $102.60 | $104.09 | $102.60 | $104.03 | $98.43 | 1,785,767 |
| 2019-03-08 | $101.69 | $102.61 | $101.69 | $102.53 | $97.01 | 968,693 |
| 2019-03-07 | $101.39 | $102.16 | $101.32 | $101.65 | $96.18 | 1,225,137 |
| 2019-03-06 | $101.37 | $101.68 | $100.84 | $101.06 | $95.62 | 1,037,533 |
| 2019-03-05 | $101.79 | $102.07 | $101.02 | $101.27 | $95.82 | 1,217,726 |
| 2019-03-04 | $101.44 | $101.99 | $100.61 | $101.71 | $96.24 | 1,328,507 |
| 2019-03-01 | $101.46 | $101.83 | $101.05 | $101.44 | $95.98 | 735,565 |
| 2019-02-28 | $101.03 | $102.07 | $100.56 | $101.62 | $96.15 | 1,006,351 |
| 2019-02-27 | $100.31 | $101.43 | $100.31 | $101.04 | $95.60 | 655,899 |
| 2019-02-26 | $101.24 | $101.27 | $100.28 | $101.04 | $95.60 | 621,718 |
| 2019-02-25 | $101.05 | $101.33 | $100.00 | $100.88 | $95.45 | 755,607 |
| 2019-02-22 | $100.87 | $101.25 | $100.00 | $100.98 | $95.55 | 770,609 |
| 2019-02-21 | $98.51 | $100.47 | $97.80 | $100.38 | $94.98 | 1,188,739 |
| 2019-02-20 | $97.73 | $98.98 | $96.64 | $98.66 | $93.35 | 1,831,745 |
| 2019-02-19 | $97.90 | $98.78 | $97.64 | $98.70 | $93.39 | 834,315 |
| 2019-02-15 | $97.74 | $98.18 | $97.39 | $98.05 | $92.78 | 910,114 |
| 2019-02-14 | $97.74 | $98.00 | $97.17 | $97.25 | $92.02 | 798,858 |
| 2019-02-13 | $97.30 | $97.74 | $96.95 | $97.44 | $92.20 | 670,117 |
| 2019-02-12 | $97.96 | $98.24 | $96.83 | $97.67 | $92.42 | 668,706 |
| 2019-02-11 | $97.06 | $98.23 | $97.06 | $97.60 | $92.35 | 679,081 |
| 2019-02-08 | $96.65 | $97.79 | $96.46 | $97.74 | $92.48 | 665,770 |
| 2019-02-07 | $95.19 | $96.89 | $94.84 | $96.87 | $91.66 | 915,393 |
| 2019-02-06 | $95.62 | $95.79 | $94.72 | $95.15 | $90.03 | 611,332 |
| 2019-02-05 | $95.50 | $96.15 | $94.85 | $95.86 | $90.27 | 780,682 |
| 2019-02-04 | $94.89 | $95.58 | $93.90 | $95.58 | $90.01 | 1,051,551 |
| 2019-02-01 | $95.72 | $96.00 | $94.35 | $95.21 | $89.66 | 1,213,850 |
| 2019-01-31 | $94.02 | $96.14 | $93.44 | $95.67 | $90.09 | 2,127,195 |
| 2019-01-30 | $92.95 | $94.65 | $92.93 | $93.74 | $88.28 | 1,216,476 |
| 2019-01-29 | $93.20 | $94.07 | $92.65 | $93.08 | $87.65 | 762,941 |
| 2019-01-28 | $93.34 | $93.67 | $92.37 | $93.02 | $87.60 | 529,845 |
| 2019-01-25 | $94.16 | $94.83 | $93.10 | $93.27 | $87.83 | 838,456 |
| 2019-01-24 | $94.38 | $94.81 | $93.52 | $94.64 | $89.12 | 499,309 |
| 2019-01-23 | $92.70 | $94.32 | $92.70 | $94.24 | $88.75 | 713,996 |
| 2019-01-22 | $92.42 | $93.32 | $92.06 | $92.77 | $87.36 | 1,284,257 |
| 2019-01-18 | $92.85 | $93.30 | $92.20 | $92.61 | $87.21 | 801,271 |
| 2019-01-17 | $91.54 | $92.93 | $91.54 | $92.56 | $87.16 | 829,772 |
| 2019-01-16 | $91.13 | $92.10 | $90.71 | $91.79 | $86.44 | 752,726 |
| 2019-01-15 | $90.33 | $92.57 | $90.33 | $91.42 | $86.09 | 1,064,919 |
| 2019-01-14 | $90.28 | $90.46 | $89.51 | $90.43 | $85.16 | 1,573,675 |
| 2019-01-11 | $90.94 | $91.10 | $90.19 | $90.64 | $85.36 | 723,481 |
| 2019-01-10 | $89.31 | $90.90 | $89.00 | $90.76 | $85.47 | 806,001 |
| 2019-01-09 | $90.00 | $90.47 | $88.82 | $88.99 | $83.80 | 1,131,624 |
| 2019-01-08 | $89.01 | $90.27 | $88.99 | $90.14 | $84.89 | 688,156 |
| 2019-01-07 | $89.49 | $90.06 | $88.63 | $88.84 | $83.66 | 724,708 |
| 2019-01-04 | $88.74 | $90.05 | $88.00 | $89.79 | $84.56 | 952,311 |
| 2019-01-03 | $88.65 | $90.46 | $88.65 | $89.12 | $83.92 | 1,241,359 |
| 2019-01-02 | $90.45 | $90.45 | $88.18 | $88.77 | $83.60 | 981,055 |
| 2018-12-31 | $90.06 | $90.81 | $89.29 | $90.77 | $85.48 | 585,791 |
| 2018-12-28 | $89.80 | $90.81 | $89.36 | $90.02 | $84.77 | 755,052 |
| 2018-12-27 | $88.29 | $89.41 | $86.97 | $89.41 | $84.20 | 1,160,539 |
| 2018-12-26 | $86.47 | $88.54 | $85.89 | $88.53 | $83.37 | 1,240,713 |
| 2018-12-24 | $91.13 | $91.28 | $86.27 | $86.31 | $81.28 | 576,272 |
| 2018-12-21 | $93.36 | $95.14 | $91.10 | $91.19 | $85.87 | 2,376,262 |
| 2018-12-20 | $92.43 | $94.18 | $91.72 | $92.86 | $87.45 | 1,414,567 |
| 2018-12-19 | $92.87 | $93.56 | $91.39 | $92.59 | $87.19 | 1,214,797 |
| 2018-12-18 | $94.02 | $94.64 | $92.22 | $92.68 | $87.28 | 1,672,423 |
| 2018-12-17 | $97.57 | $97.60 | $93.17 | $93.58 | $88.12 | 1,265,838 |
| 2018-12-14 | $97.38 | $97.80 | $95.75 | $97.14 | $91.48 | 1,289,716 |
| 2018-12-13 | $97.26 | $98.14 | $97.11 | $97.66 | $91.97 | 921,176 |
| 2018-12-12 | $96.88 | $97.61 | $96.84 | $97.12 | $91.46 | 1,824,901 |
| 2018-12-11 | $97.46 | $97.92 | $96.34 | $96.48 | $90.86 | 1,213,366 |
| 2018-12-10 | $98.05 | $98.05 | $95.98 | $97.46 | $91.78 | 840,969 |
| 2018-12-07 | $97.04 | $98.18 | $96.29 | $97.80 | $92.10 | 1,141,678 |
| 2018-12-06 | $96.32 | $97.34 | $95.44 | $97.32 | $91.65 | 1,471,512 |
| 2018-12-04 | $95.59 | $97.35 | $95.45 | $95.78 | $90.20 | 1,300,708 |
| 2018-12-03 | $94.84 | $95.75 | $93.73 | $95.70 | $90.12 | 1,310,197 |
| 2018-11-30 | $92.58 | $95.41 | $92.51 | $95.41 | $89.85 | 2,473,719 |
| 2018-11-29 | $92.66 | $93.08 | $91.79 | $92.48 | $87.09 | 883,084 |
| 2018-11-28 | $92.31 | $92.82 | $91.95 | $92.62 | $87.22 | 977,690 |
| 2018-11-27 | $92.30 | $92.43 | $91.59 | $92.11 | $86.74 | 1,117,998 |
| 2018-11-26 | $92.10 | $92.35 | $91.40 | $92.25 | $86.87 | 901,173 |
| 2018-11-23 | $91.60 | $92.46 | $91.12 | $92.10 | $86.73 | 425,580 |
| 2018-11-21 | $92.72 | $92.72 | $91.46 | $91.55 | $86.21 | 665,305 |
| 2018-11-20 | $93.87 | $94.41 | $92.74 | $93.02 | $87.60 | 869,840 |
| 2018-11-19 | $93.48 | $94.45 | $92.97 | $93.49 | $88.04 | 762,210 |
| 2018-11-16 | $92.76 | $93.55 | $92.62 | $93.25 | $87.81 | 870,993 |
| 2018-11-15 | $90.14 | $92.11 | $89.23 | $92.08 | $86.71 | 862,706 |
| 2018-11-14 | $91.01 | $91.45 | $90.11 | $90.38 | $85.11 | 734,002 |
| 2018-11-13 | $91.41 | $91.72 | $90.60 | $91.14 | $85.83 | 652,768 |
| 2018-11-12 | $89.48 | $92.13 | $89.40 | $91.28 | $85.96 | 840,378 |
| 2018-11-09 | $88.68 | $89.96 | $88.27 | $89.61 | $84.39 | 704,375 |
| 2018-11-08 | $89.65 | $90.16 | $88.32 | $88.89 | $83.71 | 819,936 |
| 2018-11-07 | $89.62 | $90.36 | $89.47 | $90.09 | $84.41 | 767,304 |
| 2018-11-06 | $88.18 | $89.17 | $88.02 | $89.10 | $83.48 | 436,562 |
| 2018-11-05 | $87.58 | $88.29 | $87.50 | $88.21 | $82.64 | 789,151 |
| 2018-11-02 | $88.23 | $88.55 | $86.60 | $87.38 | $81.87 | 839,428 |
| 2018-11-01 | $89.37 | $89.81 | $86.96 | $88.33 | $82.76 | 980,510 |
| 2018-10-31 | $90.00 | $90.09 | $88.42 | $88.53 | $82.94 | 1,183,083 |
| 2018-10-30 | $89.93 | $90.24 | $88.88 | $90.18 | $84.49 | 1,011,236 |
| 2018-10-29 | $88.58 | $90.05 | $88.58 | $89.51 | $83.86 | 995,104 |
| 2018-10-26 | $90.35 | $90.69 | $87.45 | $88.23 | $82.66 | 1,059,396 |
| 2018-10-25 | $91.24 | $91.35 | $89.76 | $89.93 | $84.26 | 1,094,937 |
| 2018-10-24 | $90.12 | $92.79 | $89.84 | $91.68 | $85.90 | 1,063,867 |
| 2018-10-23 | $91.54 | $92.21 | $89.61 | $89.95 | $84.27 | 1,218,805 |
| 2018-10-22 | $92.00 | $92.38 | $91.10 | $91.53 | $85.76 | 974,882 |
| 2018-10-19 | $90.70 | $92.37 | $90.57 | $91.94 | $86.14 | 818,588 |
| 2018-10-18 | $90.42 | $90.92 | $90.02 | $90.45 | $84.74 | 645,632 |
| 2018-10-17 | $89.94 | $90.58 | $89.47 | $89.95 | $84.27 | 933,637 |
| 2018-10-16 | $88.12 | $90.20 | $87.67 | $90.05 | $84.37 | 662,117 |
| 2018-10-15 | $87.75 | $88.70 | $87.58 | $88.00 | $82.45 | 691,317 |
| 2018-10-12 | $87.66 | $88.12 | $86.88 | $87.73 | $82.20 | 970,792 |
| 2018-10-11 | $90.79 | $90.97 | $87.43 | $87.45 | $81.93 | 1,220,901 |
| 2018-10-10 | $90.37 | $91.96 | $90.36 | $90.49 | $84.78 | 985,233 |
| 2018-10-09 | $90.07 | $90.68 | $89.72 | $90.57 | $84.86 | 781,887 |
| 2018-10-08 | $89.23 | $90.47 | $89.23 | $89.93 | $84.26 | 613,357 |
| 2018-10-05 | $87.63 | $89.45 | $87.63 | $89.04 | $83.42 | 586,893 |
| 2018-10-04 | $87.49 | $87.76 | $86.76 | $87.67 | $82.14 | 609,527 |
| 2018-10-03 | $88.33 | $88.92 | $86.83 | $87.66 | $82.13 | 717,103 |
| 2018-10-02 | $87.82 | $88.59 | $87.80 | $88.35 | $82.78 | 458,964 |
| 2018-10-01 | $87.88 | $87.89 | $87.00 | $87.53 | $82.01 | 465,808 |
| 2018-09-28 | $87.18 | $88.04 | $87.18 | $87.97 | $82.42 | 698,492 |
| 2018-09-27 | $86.11 | $87.33 | $85.90 | $86.96 | $81.47 | 849,974 |
| 2018-09-26 | $86.76 | $87.25 | $85.88 | $85.91 | $80.49 | 968,967 |
| 2018-09-25 | $87.61 | $88.07 | $86.53 | $86.66 | $81.19 | 549,882 |
| 2018-09-24 | $88.51 | $88.84 | $87.78 | $87.82 | $82.28 | 672,572 |
| 2018-09-21 | $88.08 | $89.20 | $87.95 | $88.60 | $83.01 | 1,948,190 |
| 2018-09-20 | $87.47 | $88.54 | $86.90 | $88.43 | $82.85 | 810,913 |
| 2018-09-19 | $89.40 | $89.43 | $87.12 | $87.58 | $82.05 | 719,695 |
| 2018-09-18 | $89.25 | $89.62 | $88.93 | $89.38 | $83.74 | 539,745 |
| 2018-09-17 | $89.53 | $89.75 | $89.03 | $89.49 | $83.84 | 795,300 |
| 2018-09-14 | $88.94 | $89.43 | $88.71 | $89.24 | $83.61 | 856,837 |
| 2018-09-13 | $88.38 | $89.34 | $88.33 | $89.28 | $83.65 | 667,896 |
| 2018-09-12 | $88.66 | $89.25 | $88.40 | $88.41 | $82.83 | 617,742 |
| 2018-09-11 | $88.50 | $89.25 | $88.42 | $88.57 | $82.98 | 661,900 |
| 2018-09-10 | $88.69 | $88.97 | $87.85 | $88.67 | $83.08 | 726,387 |
| 2018-09-07 | $88.44 | $88.99 | $88.03 | $88.22 | $82.65 | 937,918 |
| 2018-09-06 | $89.54 | $89.69 | $88.96 | $89.09 | $83.47 | 869,709 |
| 2018-09-05 | $88.69 | $89.78 | $88.46 | $89.50 | $83.85 | 762,748 |
| 2018-09-04 | $87.32 | $88.90 | $87.32 | $88.80 | $83.20 | 815,677 |
| 2018-08-31 | $87.61 | $87.92 | $87.02 | $87.53 | $82.01 | 723,578 |
| 2018-08-30 | $87.92 | $88.13 | $87.23 | $87.61 | $82.08 | 680,307 |
| 2018-08-29 | $87.68 | $88.16 | $87.42 | $87.69 | $82.16 | 873,413 |
| 2018-08-28 | $87.88 | $88.10 | $87.01 | $87.25 | $81.75 | 594,413 |
| 2018-08-27 | $88.95 | $89.14 | $87.61 | $88.05 | $82.49 | 580,630 |
| 2018-08-24 | $88.40 | $88.93 | $87.95 | $88.85 | $83.24 | 339,859 |
| 2018-08-23 | $88.31 | $88.81 | $87.97 | $88.27 | $82.70 | 378,820 |
| 2018-08-22 | $89.14 | $89.39 | $87.90 | $88.26 | $82.69 | 439,906 |
| 2018-08-21 | $89.22 | $89.62 | $88.71 | $88.97 | $83.36 | 505,829 |
| 2018-08-20 | $89.79 | $89.96 | $89.11 | $89.36 | $83.72 | 515,020 |
| 2018-08-17 | $89.03 | $89.93 | $88.78 | $89.49 | $83.84 | 571,696 |
| 2018-08-16 | $88.15 | $89.22 | $88.06 | $88.96 | $83.35 | 601,863 |
| 2018-08-15 | $87.92 | $88.93 | $87.58 | $88.30 | $82.73 | 659,911 |
| 2018-08-14 | $87.56 | $87.99 | $87.40 | $87.59 | $82.06 | 453,315 |
| 2018-08-13 | $87.84 | $88.05 | $87.21 | $87.40 | $81.89 | 636,320 |
| 2018-08-10 | $88.30 | $88.80 | $87.63 | $87.64 | $82.11 | 366,899 |
| 2018-08-09 | $87.63 | $88.29 | $87.47 | $88.22 | $82.65 | 436,695 |
| 2018-08-08 | $87.94 | $88.37 | $87.71 | $88.12 | $82.14 | 415,151 |
| 2018-08-07 | $88.16 | $88.18 | $87.24 | $88.08 | $82.10 | 437,169 |
| 2018-08-06 | $88.48 | $88.72 | $87.86 | $88.26 | $82.27 | 430,197 |
| 2018-08-03 | $87.74 | $88.49 | $86.99 | $88.05 | $82.07 | 572,420 |
| 2018-08-02 | $86.91 | $87.98 | $86.33 | $87.54 | $81.60 | 660,615 |
| 2018-08-01 | $87.92 | $87.99 | $86.42 | $86.56 | $80.68 | 776,683 |
| 2018-07-31 | $87.99 | $88.81 | $87.62 | $88.25 | $82.26 | 829,267 |
| 2018-07-30 | $88.31 | $88.46 | $87.36 | $87.57 | $81.62 | 393,268 |
| 2018-07-27 | $88.50 | $88.95 | $88.07 | $88.36 | $82.36 | 372,446 |
| 2018-07-26 | $88.13 | $88.68 | $88.05 | $88.53 | $82.52 | 361,362 |
| 2018-07-25 | $87.47 | $87.94 | $87.06 | $87.52 | $81.58 | 381,005 |
| 2018-07-24 | $86.96 | $87.64 | $86.04 | $87.42 | $81.48 | 516,373 |
| 2018-07-23 | $87.73 | $87.97 | $86.83 | $87.28 | $81.35 | 489,415 |
| 2018-07-20 | $88.26 | $88.58 | $87.12 | $87.55 | $81.61 | 755,918 |
| 2018-07-19 | $87.74 | $88.73 | $87.49 | $88.53 | $82.52 | 519,706 |
| 2018-07-18 | $87.69 | $87.78 | $86.89 | $87.58 | $81.63 | 680,859 |
| 2018-07-17 | $86.96 | $88.14 | $86.88 | $87.69 | $81.74 | 813,089 |
| 2018-07-16 | $87.70 | $87.81 | $87.06 | $87.57 | $81.62 | 620,657 |
| 2018-07-13 | $87.37 | $87.77 | $86.89 | $87.70 | $81.75 | 480,871 |
| 2018-07-12 | $87.25 | $87.32 | $86.58 | $87.25 | $81.33 | 947,445 |
| 2018-07-11 | $86.47 | $87.52 | $86.26 | $87.24 | $81.32 | 509,707 |
| 2018-07-10 | $84.91 | $86.61 | $84.22 | $86.24 | $80.38 | 685,874 |
| 2018-07-09 | $88.67 | $88.67 | $85.08 | $85.28 | $79.49 | 869,447 |
| 2018-07-06 | $87.61 | $88.76 | $87.61 | $88.48 | $82.47 | 608,868 |
| 2018-07-05 | $87.04 | $87.58 | $86.50 | $87.57 | $81.62 | 682,744 |
| 2018-07-03 | $86.43 | $87.47 | $86.14 | $86.88 | $80.98 | 335,974 |
| 2018-07-02 | $85.59 | $86.39 | $85.30 | $86.31 | $80.45 | 675,024 |
| 2018-06-29 | $85.38 | $86.03 | $84.91 | $85.38 | $79.58 | 833,181 |
| 2018-06-28 | $85.76 | $86.57 | $85.37 | $85.51 | $79.70 | 720,379 |
| 2018-06-27 | $84.93 | $86.14 | $84.67 | $85.74 | $79.92 | 1,092,139 |
| 2018-06-26 | $85.08 | $85.99 | $85.00 | $85.29 | $79.50 | 929,033 |
| 2018-06-25 | $83.65 | $85.49 | $83.33 | $85.30 | $79.51 | 1,125,007 |
| 2018-06-22 | $82.47 | $83.59 | $82.34 | $83.42 | $77.76 | 952,984 |
| 2018-06-21 | $83.09 | $83.40 | $82.20 | $82.36 | $76.77 | 658,658 |
| 2018-06-20 | $82.96 | $83.41 | $82.57 | $83.17 | $77.52 | 815,620 |
| 2018-06-19 | $81.82 | $83.25 | $81.82 | $82.80 | $77.18 | 1,234,612 |
| 2018-06-18 | $80.84 | $81.97 | $80.84 | $81.95 | $76.39 | 867,910 |
| 2018-06-15 | $79.67 | $81.14 | $78.91 | $81.05 | $75.55 | 2,407,791 |
| 2018-06-14 | $78.96 | $79.90 | $78.96 | $79.78 | $74.36 | 963,504 |
| 2018-06-13 | $79.49 | $79.86 | $78.57 | $78.93 | $73.57 | 970,396 |
| 2018-06-12 | $78.26 | $79.54 | $78.04 | $79.48 | $74.08 | 774,357 |
| 2018-06-11 | $79.13 | $79.41 | $77.73 | $78.35 | $73.03 | 1,059,141 |
| 2018-06-08 | $79.53 | $79.80 | $78.64 | $79.28 | $73.90 | 968,499 |
| 2018-06-07 | $79.44 | $80.09 | $78.95 | $79.27 | $73.89 | 1,497,323 |
| 2018-06-06 | $80.68 | $80.74 | $78.91 | $79.22 | $73.84 | 1,011,745 |
| 2018-06-05 | $81.69 | $81.69 | $80.26 | $80.47 | $75.01 | 811,981 |
| 2018-06-04 | $82.22 | $82.60 | $81.43 | $81.64 | $76.10 | 604,451 |
| 2018-06-01 | $83.40 | $83.64 | $82.00 | $82.13 | $76.55 | 742,380 |
| 2018-05-31 | $83.91 | $84.63 | $83.07 | $83.14 | $77.49 | 872,649 |
| 2018-05-30 | $83.75 | $84.68 | $83.53 | $84.21 | $78.49 | 621,594 |
| 2018-05-29 | $82.97 | $84.52 | $82.78 | $83.92 | $78.22 | 1,052,516 |
| 2018-05-25 | $82.05 | $83.21 | $81.88 | $82.99 | $77.36 | 1,033,093 |
| 2018-05-24 | $81.17 | $82.16 | $80.83 | $82.05 | $76.48 | 1,016,186 |
| 2018-05-23 | $80.64 | $81.15 | $80.56 | $80.94 | $75.44 | 644,680 |
| 2018-05-22 | $80.81 | $81.13 | $80.40 | $80.51 | $75.04 | 630,377 |
| 2018-05-21 | $80.52 | $80.87 | $80.05 | $80.53 | $75.06 | 753,515 |
| 2018-05-18 | $80.61 | $80.88 | $79.93 | $80.45 | $74.99 | 765,669 |
| 2018-05-17 | $80.10 | $80.60 | $79.95 | $80.34 | $74.89 | 723,425 |
| 2018-05-16 | $81.53 | $81.75 | $80.32 | $80.52 | $75.05 | 691,835 |
| 2018-05-15 | $82.40 | $82.56 | $81.03 | $81.48 | $75.95 | 806,483 |
| 2018-05-14 | $83.48 | $83.83 | $82.49 | $82.67 | $77.06 | 838,093 |
| 2018-05-11 | $83.90 | $83.90 | $83.04 | $83.48 | $77.81 | 480,846 |
| 2018-05-10 | $83.40 | $83.82 | $82.90 | $83.74 | $78.05 | 607,427 |
| 2018-05-09 | $83.19 | $83.37 | $82.45 | $83.23 | $77.16 | 853,389 |
| 2018-05-08 | $84.21 | $84.62 | $82.83 | $83.01 | $76.96 | 629,841 |
| 2018-05-07 | $85.80 | $85.80 | $84.52 | $84.80 | $78.62 | 647,764 |
| 2018-05-04 | $85.20 | $85.95 | $84.61 | $85.72 | $79.47 | 555,799 |
| 2018-05-03 | $86.02 | $86.45 | $84.11 | $85.29 | $79.07 | 1,107,425 |
| 2018-05-02 | $86.46 | $86.70 | $85.56 | $86.23 | $79.94 | 916,679 |
| 2018-05-01 | $86.38 | $86.80 | $86.11 | $86.63 | $80.31 | 571,359 |
| 2018-04-30 | $86.91 | $87.19 | $86.37 | $86.58 | $80.27 | 745,378 |
| 2018-04-27 | $85.87 | $86.99 | $85.81 | $86.78 | $80.45 | 936,602 |
| 2018-04-26 | $85.12 | $86.03 | $84.32 | $85.89 | $79.63 | 679,919 |
| 2018-04-25 | $84.54 | $85.23 | $84.01 | $84.75 | $78.57 | 504,266 |
| 2018-04-24 | $84.53 | $85.24 | $84.03 | $84.77 | $78.59 | 828,182 |
| 2018-04-23 | $83.64 | $84.29 | $83.18 | $84.28 | $78.13 | 575,455 |
| 2018-04-20 | $83.69 | $83.88 | $83.17 | $83.67 | $77.57 | 834,581 |
| 2018-04-19 | $83.53 | $83.90 | $83.15 | $83.66 | $77.56 | 896,870 |
| 2018-04-18 | $84.13 | $84.58 | $83.68 | $83.68 | $77.58 | 959,530 |
| 2018-04-17 | $83.03 | $84.45 | $82.80 | $84.07 | $77.94 | 1,032,154 |
| 2018-04-16 | $82.00 | $83.00 | $81.85 | $82.62 | $76.59 | 1,254,355 |
| 2018-04-13 | $81.04 | $81.58 | $80.65 | $80.86 | $74.96 | 934,656 |
| 2018-04-12 | $80.90 | $81.47 | $80.25 | $80.65 | $74.77 | 2,152,584 |
| 2018-04-11 | $81.58 | $82.24 | $81.33 | $81.81 | $75.84 | 794,302 |
| 2018-04-10 | $82.42 | $82.65 | $81.67 | $81.80 | $75.83 | 747,660 |
| 2018-04-09 | $81.87 | $82.72 | $81.45 | $82.14 | $76.15 | 728,389 |
| 2018-04-06 | $82.23 | $82.74 | $81.82 | $81.92 | $75.95 | 1,216,387 |
| 2018-04-05 | $81.32 | $82.21 | $80.21 | $82.11 | $76.12 | 734,055 |
| 2018-04-04 | $80.82 | $81.45 | $80.26 | $81.20 | $75.28 | 763,448 |
| 2018-04-03 | $81.10 | $81.55 | $80.51 | $81.16 | $75.24 | 1,058,245 |
| 2018-04-02 | $82.29 | $82.32 | $80.46 | $81.20 | $75.28 | 927,673 |
| 2018-03-29 | $81.34 | $82.54 | $81.34 | $82.13 | $76.14 | 1,069,593 |
| 2018-03-28 | $80.81 | $81.43 | $80.57 | $81.19 | $75.27 | 846,725 |
| 2018-03-27 | $80.00 | $81.69 | $79.25 | $80.69 | $74.80 | 881,897 |
| 2018-03-26 | $79.41 | $80.01 | $78.89 | $79.87 | $74.04 | 739,782 |
| 2018-03-23 | $80.76 | $81.62 | $79.02 | $79.23 | $73.45 | 778,074 |
| 2018-03-22 | $80.90 | $82.07 | $80.10 | $80.15 | $74.30 | 789,335 |
| 2018-03-21 | $81.43 | $82.04 | $80.59 | $80.85 | $74.95 | 568,446 |
| 2018-03-20 | $81.51 | $81.97 | $81.20 | $81.42 | $75.48 | 637,912 |
| 2018-03-19 | $82.16 | $82.59 | $80.92 | $81.52 | $75.57 | 943,568 |
| 2018-03-16 | $81.68 | $82.40 | $81.48 | $82.16 | $76.17 | 1,893,933 |
| 2018-03-15 | $81.31 | $82.23 | $81.20 | $81.47 | $75.53 | 775,842 |
| 2018-03-14 | $81.04 | $81.83 | $80.56 | $81.20 | $75.28 | 904,350 |
| 2018-03-13 | $82.49 | $82.67 | $80.63 | $80.75 | $74.86 | 905,168 |
| 2018-03-12 | $81.35 | $82.39 | $81.32 | $82.20 | $76.20 | 959,250 |
| 2018-03-09 | $80.93 | $81.38 | $80.46 | $81.36 | $75.43 | 665,894 |
| 2018-03-08 | $80.50 | $81.08 | $80.25 | $80.80 | $74.91 | 927,003 |
| 2018-03-07 | $79.43 | $80.52 | $79.15 | $80.18 | $74.33 | 1,061,772 |
| 2018-03-06 | $80.15 | $80.37 | $79.51 | $79.69 | $73.88 | 1,122,522 |
| 2018-03-05 | $78.73 | $80.88 | $78.66 | $80.19 | $74.34 | 1,992,421 |
| 2018-03-02 | $78.96 | $80.14 | $78.15 | $78.88 | $73.13 | 1,373,786 |
| 2018-03-01 | $79.28 | $80.37 | $78.39 | $79.15 | $73.38 | 1,233,896 |
| 2018-02-28 | $79.88 | $80.76 | $79.36 | $79.36 | $73.57 | 1,067,071 |
| 2018-02-27 | $80.99 | $81.94 | $79.73 | $79.96 | $74.13 | 986,723 |
| 2018-02-26 | $81.50 | $81.64 | $80.58 | $80.80 | $74.91 | 804,176 |
| 2018-02-23 | $78.81 | $80.80 | $78.81 | $80.63 | $74.75 | 648,448 |
| 2018-02-22 | $78.87 | $79.55 | $78.26 | $78.74 | $73.00 | 978,965 |
| 2018-02-21 | $79.04 | $81.06 | $78.82 | $78.85 | $73.10 | 1,237,999 |
| 2018-02-20 | $80.25 | $80.83 | $79.57 | $79.85 | $74.03 | 985,236 |
| 2018-02-16 | $79.69 | $81.06 | $79.43 | $80.50 | $74.63 | 999,144 |
| 2018-02-15 | $78.43 | $79.72 | $78.35 | $79.71 | $73.90 | 715,896 |
| 2018-02-14 | $78.10 | $78.82 | $77.68 | $78.33 | $72.62 | 725,602 |
| 2018-02-13 | $77.83 | $78.93 | $77.31 | $78.77 | $73.02 | 812,453 |
| 2018-02-12 | $78.21 | $78.34 | $77.07 | $77.92 | $72.24 | 1,008,939 |
| 2018-02-09 | $76.61 | $78.68 | $76.39 | $77.94 | $72.26 | 1,696,030 |
| 2018-02-08 | $77.77 | $78.46 | $76.04 | $76.06 | $70.51 | 1,497,453 |
| 2018-02-07 | $79.00 | $79.74 | $77.96 | $77.96 | $72.27 | 1,250,979 |
| 2018-02-06 | $78.02 | $79.26 | $76.79 | $78.96 | $73.20 | 2,162,974 |
| 2018-02-05 | $81.00 | $81.54 | $78.61 | $78.82 | $72.69 | 1,845,452 |
| 2018-02-02 | $81.71 | $82.29 | $81.00 | $81.22 | $74.90 | 1,096,467 |
| 2018-02-01 | $83.28 | $83.51 | $81.53 | $81.84 | $75.47 | 1,333,962 |
| 2018-01-31 | $83.27 | $83.27 | $82.52 | $83.17 | $76.70 | 1,167,713 |
| 2018-01-30 | $82.93 | $84.03 | $82.84 | $83.11 | $76.65 | 1,024,324 |
| 2018-01-29 | $84.65 | $84.65 | $83.20 | $83.74 | $77.23 | 777,237 |
| 2018-01-26 | $84.65 | $85.00 | $83.83 | $84.94 | $78.33 | 807,848 |
| 2018-01-25 | $83.97 | $84.61 | $83.20 | $84.53 | $77.96 | 763,843 |
| 2018-01-24 | $84.20 | $84.49 | $83.63 | $83.75 | $77.24 | 838,195 |
| 2018-01-23 | $82.86 | $84.70 | $82.83 | $84.20 | $77.65 | 1,104,628 |
| 2018-01-22 | $83.45 | $83.75 | $82.66 | $82.96 | $76.51 | 1,296,545 |
| 2018-01-19 | $82.84 | $83.53 | $82.38 | $83.01 | $76.55 | 1,320,570 |
| 2018-01-18 | $82.47 | $83.13 | $81.83 | $82.41 | $76.00 | 1,509,712 |
| 2018-01-17 | $82.09 | $82.80 | $81.98 | $82.51 | $76.09 | 1,482,087 |
| 2018-01-16 | $81.25 | $83.60 | $80.96 | $82.22 | $75.82 | 3,089,494 |
| 2018-01-12 | $84.41 | $84.62 | $80.57 | $80.83 | $74.54 | 4,003,573 |
| 2018-01-11 | $84.86 | $84.99 | $84.02 | $84.74 | $78.15 | 1,394,227 |
| 2018-01-10 | $86.51 | $86.51 | $85.36 | $85.70 | $79.03 | 827,420 |
| 2018-01-09 | $87.50 | $87.54 | $85.87 | $86.71 | $79.97 | 858,638 |
| 2018-01-08 | $87.00 | $87.52 | $86.80 | $87.50 | $80.69 | 1,283,381 |
| 2018-01-05 | $87.78 | $88.03 | $86.36 | $86.75 | $80.00 | 1,140,869 |
| 2018-01-04 | $88.27 | $88.82 | $87.35 | $87.61 | $80.80 | 931,287 |
| 2018-01-03 | $88.51 | $89.43 | $87.91 | $88.45 | $81.57 | 946,821 |
| 2018-01-02 | $91.00 | $91.48 | $88.59 | $89.08 | $82.15 | 1,139,557 |
| 2017-12-29 | $91.82 | $92.27 | $91.34 | $91.49 | $84.37 | 787,597 |
| 2017-12-28 | $91.34 | $91.69 | $90.49 | $91.62 | $84.49 | 829,210 |
| 2017-12-27 | $90.57 | $91.82 | $90.25 | $90.84 | $83.77 | 894,330 |
| 2017-12-26 | $90.58 | $91.72 | $90.36 | $90.42 | $83.39 | 793,484 |
| 2017-12-22 | $89.86 | $90.86 | $89.64 | $90.51 | $83.47 | 640,151 |
| 2017-12-21 | $89.21 | $90.09 | $88.82 | $89.70 | $82.72 | 1,088,504 |
| 2017-12-20 | $89.12 | $89.85 | $88.99 | $89.34 | $82.39 | 678,190 |
| 2017-12-19 | $90.78 | $90.78 | $89.00 | $89.00 | $82.08 | 558,679 |
| 2017-12-18 | $90.77 | $91.42 | $90.07 | $90.49 | $83.45 | 783,025 |
| 2017-12-15 | $91.04 | $91.78 | $90.74 | $90.82 | $83.76 | 1,617,267 |
| 2017-12-14 | $89.90 | $90.89 | $88.85 | $90.35 | $83.32 | 1,462,204 |
| 2017-12-13 | $89.41 | $90.64 | $89.30 | $89.93 | $82.94 | 960,876 |
| 2017-12-12 | $91.99 | $91.99 | $89.30 | $89.32 | $82.37 | 1,270,698 |
| 2017-12-11 | $91.55 | $92.37 | $90.47 | $92.25 | $85.07 | 1,289,597 |
| 2017-12-08 | $91.05 | $91.55 | $90.69 | $91.52 | $84.40 | 606,947 |
| 2017-12-07 | $90.69 | $91.10 | $90.30 | $91.08 | $84.00 | 515,496 |
| 2017-12-06 | $90.74 | $91.20 | $90.33 | $90.94 | $83.87 | 536,132 |
| 2017-12-05 | $91.50 | $91.72 | $90.44 | $90.66 | $83.61 | 621,828 |
| 2017-12-04 | $91.39 | $91.70 | $90.82 | $91.32 | $84.22 | 1,026,188 |
| 2017-12-01 | $91.71 | $91.97 | $90.53 | $91.22 | $84.12 | 701,546 |
| 2017-11-30 | $90.46 | $91.78 | $90.34 | $91.56 | $84.44 | 899,864 |
| 2017-11-29 | $89.44 | $90.67 | $89.03 | $90.35 | $83.32 | 688,881 |
| 2017-11-28 | $89.61 | $89.70 | $89.03 | $89.57 | $82.60 | 760,007 |
| 2017-11-27 | $88.63 | $89.45 | $88.63 | $89.20 | $82.26 | 694,303 |
| 2017-11-24 | $88.80 | $89.26 | $88.58 | $88.74 | $81.84 | 198,417 |
| 2017-11-22 | $88.50 | $88.95 | $88.11 | $88.66 | $81.76 | 646,638 |
| 2017-11-21 | $88.50 | $89.06 | $88.33 | $88.58 | $81.69 | 617,693 |
| 2017-11-20 | $89.07 | $89.28 | $88.18 | $88.38 | $81.51 | 1,040,024 |
| 2017-11-17 | $89.49 | $89.74 | $88.68 | $89.02 | $82.10 | 2,041,455 |
| 2017-11-16 | $89.92 | $89.99 | $89.30 | $89.69 | $82.71 | 754,388 |
| 2017-11-15 | $90.82 | $91.39 | $89.78 | $89.82 | $82.83 | 973,356 |
| 2017-11-14 | $89.36 | $90.76 | $89.28 | $90.71 | $83.65 | 690,125 |
| 2017-11-13 | $88.66 | $89.78 | $88.60 | $89.52 | $82.56 | 662,755 |
| 2017-11-10 | $89.05 | $89.34 | $88.36 | $88.74 | $81.84 | 685,378 |
| 2017-11-09 | $89.74 | $90.40 | $88.71 | $89.31 | $82.36 | 964,950 |
| 2017-11-08 | $89.85 | $90.49 | $89.42 | $90.24 | $82.84 | 802,167 |
| 2017-11-07 | $88.86 | $90.13 | $88.24 | $90.00 | $82.62 | 700,553 |
| 2017-11-06 | $88.71 | $89.21 | $88.36 | $88.61 | $81.34 | 733,666 |
| 2017-11-03 | $88.60 | $89.17 | $88.03 | $88.76 | $81.48 | 951,784 |
| 2017-11-02 | $87.99 | $90.22 | $87.74 | $89.45 | $82.11 | 1,424,119 |
| 2017-11-01 | $88.00 | $88.05 | $87.04 | $87.21 | $80.05 | 831,694 |
| 2017-10-31 | $87.54 | $87.99 | $87.43 | $87.76 | $80.56 | 638,122 |
| 2017-10-30 | $87.68 | $87.93 | $87.53 | $87.76 | $80.56 | 855,292 |
| 2017-10-27 | $87.21 | $88.20 | $87.18 | $87.67 | $80.48 | 965,511 |
| 2017-10-26 | $87.25 | $88.16 | $87.20 | $87.49 | $80.31 | 779,060 |
| 2017-10-25 | $86.84 | $87.01 | $85.82 | $86.93 | $79.80 | 737,700 |
| 2017-10-24 | $87.72 | $87.96 | $86.19 | $86.82 | $79.70 | 1,245,811 |
| 2017-10-23 | $87.75 | $87.86 | $87.38 | $87.73 | $80.53 | 700,674 |
| 2017-10-20 | $87.32 | $87.87 | $87.13 | $87.76 | $80.56 | 1,099,937 |
| 2017-10-19 | $86.50 | $87.25 | $86.41 | $87.24 | $80.08 | 683,612 |
| 2017-10-18 | $85.89 | $86.26 | $85.50 | $86.22 | $79.15 | 772,490 |
| 2017-10-17 | $85.12 | $86.13 | $85.03 | $86.03 | $78.97 | 1,101,555 |
| 2017-10-16 | $85.02 | $85.36 | $84.27 | $85.21 | $78.22 | 1,123,423 |
| 2017-10-13 | $85.22 | $85.78 | $84.80 | $85.02 | $78.04 | 909,525 |
| 2017-10-12 | $84.43 | $85.17 | $84.24 | $85.10 | $78.12 | 1,138,897 |
| 2017-10-11 | $83.91 | $84.71 | $83.87 | $84.44 | $77.51 | 677,689 |
| 2017-10-10 | $83.39 | $84.09 | $83.27 | $84.07 | $77.17 | 712,899 |
| 2017-10-09 | $82.96 | $83.54 | $82.88 | $83.21 | $76.38 | 622,024 |
| 2017-10-06 | $82.60 | $83.02 | $82.21 | $82.77 | $75.98 | 610,969 |
| 2017-10-05 | $82.61 | $82.93 | $82.28 | $82.91 | $76.11 | 662,834 |
| 2017-10-04 | $81.76 | $82.61 | $81.40 | $82.51 | $75.74 | 736,324 |
| 2017-10-03 | $81.67 | $81.76 | $80.90 | $81.75 | $75.04 | 606,071 |
| 2017-10-02 | $81.18 | $81.91 | $80.89 | $81.77 | $75.06 | 857,857 |
| 2017-09-29 | $80.86 | $81.05 | $80.38 | $80.91 | $74.27 | 1,983,372 |
| 2017-09-28 | $80.62 | $81.11 | $79.94 | $81.11 | $74.46 | 1,462,272 |
| 2017-09-27 | $81.78 | $82.19 | $80.03 | $81.00 | $74.35 | 1,205,689 |
| 2017-09-26 | $82.41 | $82.92 | $82.13 | $82.28 | $75.53 | 773,370 |
| 2017-09-25 | $82.03 | $82.53 | $81.56 | $82.48 | $75.71 | 950,444 |
| 2017-09-22 | $82.12 | $82.53 | $81.64 | $82.03 | $75.30 | 989,160 |
| 2017-09-21 | $82.29 | $82.49 | $81.65 | $81.79 | $75.08 | 648,676 |
| 2017-09-20 | $82.50 | $83.14 | $81.74 | $82.40 | $75.64 | 1,622,030 |
| 2017-09-19 | $82.25 | $82.67 | $81.88 | $82.32 | $75.57 | 686,547 |
| 2017-09-18 | $82.68 | $82.68 | $81.63 | $82.24 | $75.49 | 658,079 |
| 2017-09-15 | $82.48 | $82.73 | $81.98 | $82.68 | $75.90 | 1,283,056 |
| 2017-09-14 | $81.19 | $82.31 | $80.83 | $82.27 | $75.52 | 1,039,218 |
| 2017-09-13 | $81.90 | $81.90 | $81.28 | $81.36 | $74.68 | 635,102 |
| 2017-09-12 | $82.91 | $82.91 | $81.37 | $81.75 | $75.04 | 591,440 |
| 2017-09-11 | $81.95 | $83.06 | $81.95 | $82.92 | $76.12 | 543,601 |
| 2017-09-08 | $81.37 | $82.00 | $80.89 | $81.96 | $75.24 | 462,593 |
| 2017-09-07 | $81.00 | $81.72 | $80.87 | $81.50 | $74.81 | 564,277 |
| 2017-09-06 | $81.07 | $81.07 | $80.39 | $80.85 | $74.22 | 651,749 |
| 2017-09-05 | $80.86 | $80.91 | $80.22 | $80.82 | $74.19 | 784,756 |
| 2017-09-01 | $81.07 | $81.17 | $80.64 | $80.83 | $74.20 | 414,881 |
| 2017-08-31 | $80.98 | $81.29 | $80.53 | $80.90 | $74.26 | 1,193,944 |
| 2017-08-30 | $81.30 | $81.38 | $80.59 | $80.85 | $74.22 | 1,156,078 |
| 2017-08-29 | $82.00 | $82.10 | $81.33 | $81.36 | $74.68 | 623,194 |
| 2017-08-28 | $82.10 | $82.31 | $81.82 | $82.00 | $75.27 | 548,542 |
| 2017-08-25 | $81.95 | $82.38 | $81.75 | $81.96 | $75.24 | 457,266 |
| 2017-08-24 | $81.94 | $82.01 | $81.34 | $81.67 | $74.97 | 1,157,900 |
| 2017-08-23 | $82.19 | $82.19 | $81.67 | $81.80 | $75.09 | 673,283 |
| 2017-08-22 | $82.15 | $82.31 | $81.76 | $82.19 | $75.45 | 542,862 |
| 2017-08-21 | $81.61 | $82.13 | $81.52 | $82.08 | $75.35 | 524,744 |
| 2017-08-18 | $81.20 | $81.98 | $80.98 | $81.44 | $74.76 | 696,540 |
| 2017-08-17 | $81.59 | $82.00 | $81.26 | $81.33 | $74.66 | 589,761 |
| 2017-08-16 | $81.62 | $82.18 | $81.51 | $81.59 | $74.90 | 686,214 |
| 2017-08-15 | $81.05 | $81.87 | $80.91 | $81.76 | $75.05 | 606,881 |
| 2017-08-14 | $80.81 | $81.41 | $80.44 | $81.33 | $74.66 | 762,540 |
| 2017-08-11 | $81.21 | $81.25 | $80.25 | $80.72 | $74.10 | 497,234 |
| 2017-08-10 | $81.47 | $81.78 | $81.14 | $81.36 | $74.68 | 594,074 |
| 2017-08-09 | $81.28 | $81.88 | $81.01 | $81.68 | $74.98 | 849,216 |
| 2017-08-08 | $81.17 | $81.59 | $80.98 | $81.31 | $74.64 | 585,675 |
| 2017-08-07 | $80.91 | $81.69 | $80.68 | $81.39 | $74.71 | 715,730 |
| 2017-08-04 | $80.65 | $81.38 | $80.64 | $81.08 | $74.05 | 772,480 |
| 2017-08-03 | $81.25 | $81.55 | $79.77 | $80.65 | $73.66 | 1,203,753 |
| 2017-08-02 | $81.07 | $82.11 | $80.84 | $82.00 | $74.89 | 870,435 |
| 2017-08-01 | $81.22 | $81.60 | $80.91 | $81.38 | $74.32 | 552,689 |
| 2017-07-31 | $81.04 | $81.36 | $80.55 | $81.10 | $74.07 | 775,020 |
| 2017-07-28 | $80.87 | $81.15 | $80.50 | $81.05 | $74.02 | 495,496 |
| 2017-07-27 | $81.35 | $81.38 | $80.19 | $80.80 | $73.79 | 623,248 |
| 2017-07-26 | $80.56 | $81.46 | $80.44 | $81.35 | $74.30 | 307,807 |
| 2017-07-25 | $80.93 | $81.12 | $80.47 | $80.76 | $73.76 | 466,774 |
| 2017-07-24 | $81.69 | $81.69 | $80.91 | $80.93 | $73.91 | 518,237 |
| 2017-07-21 | $81.08 | $81.92 | $80.87 | $81.92 | $74.82 | 580,951 |
| 2017-07-20 | $80.36 | $81.25 | $80.15 | $81.00 | $73.98 | 683,096 |
| 2017-07-19 | $79.83 | $80.14 | $79.55 | $80.02 | $73.08 | 418,325 |
| 2017-07-18 | $79.34 | $79.93 | $79.22 | $79.67 | $72.76 | 692,759 |
| 2017-07-17 | $78.64 | $79.35 | $78.37 | $79.32 | $72.44 | 695,878 |
| 2017-07-14 | $78.33 | $78.98 | $78.12 | $78.64 | $71.82 | 739,304 |
| 2017-07-13 | $78.55 | $78.62 | $77.69 | $77.76 | $71.02 | 668,359 |
| 2017-07-12 | $78.45 | $79.12 | $78.35 | $78.52 | $71.71 | 783,064 |
| 2017-07-11 | $77.95 | $78.06 | $77.36 | $77.75 | $71.01 | 486,665 |
| 2017-07-10 | $78.02 | $78.26 | $77.78 | $77.87 | $71.12 | 623,026 |
| 2017-07-07 | $77.79 | $78.23 | $77.53 | $77.76 | $71.02 | 636,445 |
| 2017-07-06 | $77.74 | $78.11 | $77.37 | $77.60 | $70.87 | 576,843 |
| 2017-07-05 | $78.07 | $78.24 | $77.50 | $77.91 | $71.15 | 605,668 |
| 2017-07-03 | $78.25 | $78.54 | $77.87 | $78.07 | $71.30 | 381,774 |
| 2017-06-30 | $78.10 | $78.78 | $77.85 | $77.95 | $71.19 | 983,128 |
| 2017-06-29 | $79.20 | $79.35 | $77.73 | $78.10 | $71.33 | 1,453,867 |
| 2017-06-28 | $80.43 | $80.57 | $79.60 | $79.65 | $72.74 | 771,857 |
| 2017-06-27 | $80.93 | $81.12 | $79.80 | $80.07 | $73.13 | 792,183 |
| 2017-06-26 | $81.13 | $82.00 | $81.01 | $81.21 | $74.17 | 869,703 |
| 2017-06-23 | $80.94 | $81.57 | $80.90 | $81.13 | $74.10 | 997,397 |
| 2017-06-22 | $80.75 | $81.36 | $80.26 | $81.10 | $74.07 | 582,034 |
| 2017-06-21 | $81.12 | $81.23 | $80.26 | $80.71 | $73.71 | 548,456 |
| 2017-06-20 | $81.44 | $81.53 | $80.95 | $81.29 | $74.24 | 477,369 |
| 2017-06-19 | $82.74 | $82.79 | $81.14 | $81.33 | $74.28 | 736,137 |
| 2017-06-16 | $82.15 | $82.89 | $81.83 | $82.63 | $75.47 | 1,664,327 |
| 2017-06-15 | $81.10 | $82.14 | $81.10 | $82.06 | $74.95 | 817,674 |
| 2017-06-14 | $80.83 | $81.71 | $80.54 | $81.32 | $74.27 | 758,448 |
| 2017-06-13 | $79.66 | $80.32 | $79.58 | $80.18 | $73.23 | 645,868 |
| 2017-06-12 | $79.28 | $80.25 | $79.24 | $79.70 | $72.79 | 801,591 |
| 2017-06-09 | $78.62 | $79.30 | $78.39 | $79.26 | $72.39 | 530,703 |
| 2017-06-08 | $79.10 | $79.33 | $78.11 | $78.69 | $71.87 | 1,020,709 |
| 2017-06-07 | $78.94 | $79.53 | $78.86 | $79.36 | $72.48 | 869,304 |
| 2017-06-06 | $79.03 | $79.24 | $78.64 | $78.75 | $71.92 | 611,375 |
| 2017-06-05 | $78.88 | $79.25 | $78.75 | $78.81 | $71.98 | 504,428 |
| 2017-06-02 | $79.00 | $79.49 | $78.73 | $79.00 | $72.15 | 692,689 |
| 2017-06-01 | $78.29 | $78.85 | $77.95 | $78.80 | $71.97 | 570,018 |
| 2017-05-31 | $77.62 | $78.37 | $77.60 | $78.18 | $71.40 | 1,117,405 |
| 2017-05-30 | $77.46 | $78.00 | $77.14 | $77.77 | $71.03 | 840,946 |
| 2017-05-26 | $77.90 | $77.97 | $77.32 | $77.53 | $70.81 | 703,123 |
| 2017-05-25 | $77.04 | $77.85 | $76.72 | $77.73 | $70.99 | 622,009 |
| 2017-05-24 | $76.51 | $77.14 | $76.49 | $77.04 | $70.36 | 536,869 |
| 2017-05-23 | $76.21 | $77.00 | $76.21 | $76.57 | $69.93 | 685,373 |
| 2017-05-22 | $75.52 | $76.47 | $75.50 | $76.37 | $69.75 | 782,800 |
| 2017-05-19 | $75.40 | $75.92 | $74.84 | $75.86 | $69.28 | 560,770 |
| 2017-05-18 | $75.66 | $75.95 | $74.63 | $75.25 | $68.73 | 1,162,355 |
| 2017-05-17 | $75.28 | $75.79 | $74.88 | $75.55 | $69.00 | 981,743 |
| 2017-05-16 | $76.69 | $76.77 | $75.70 | $75.85 | $69.27 | 1,084,933 |
| 2017-05-15 | $76.22 | $76.74 | $76.13 | $76.50 | $69.87 | 795,259 |
| 2017-05-12 | $75.71 | $76.69 | $75.51 | $76.31 | $69.69 | 1,071,803 |
| 2017-05-11 | $75.44 | $75.77 | $74.85 | $75.72 | $69.15 | 728,208 |
| 2017-05-10 | $75.27 | $75.92 | $75.16 | $75.68 | $69.12 | 1,121,244 |
| 2017-05-09 | $76.26 | $76.42 | $75.16 | $75.30 | $68.77 | 1,374,586 |
| 2017-05-08 | $76.87 | $77.40 | $76.32 | $76.57 | $69.93 | 1,330,973 |
| 2017-05-05 | $76.06 | $76.86 | $75.80 | $76.65 | $70.00 | 1,058,627 |
| 2017-05-04 | $76.44 | $77.16 | $75.27 | $75.68 | $69.12 | 1,845,898 |
| 2017-05-03 | $78.74 | $78.74 | $77.56 | $77.70 | $70.96 | 1,254,894 |
| 2017-05-02 | $79.11 | $79.58 | $78.83 | $79.11 | $71.87 | 1,298,606 |
| 2017-05-01 | $79.83 | $80.05 | $78.90 | $78.99 | $71.76 | 769,857 |
| 2017-04-28 | $80.35 | $80.69 | $79.56 | $79.76 | $72.46 | 1,081,903 |
| 2017-04-27 | $80.34 | $81.49 | $80.34 | $80.41 | $73.05 | 901,467 |
| 2017-04-26 | $80.52 | $80.63 | $79.64 | $80.23 | $72.88 | 1,090,891 |
| 2017-04-25 | $80.50 | $81.10 | $80.50 | $80.97 | $73.56 | 664,142 |
| 2017-04-24 | $80.51 | $81.26 | $80.28 | $80.77 | $73.37 | 1,101,446 |
| 2017-04-21 | $79.28 | $80.64 | $79.21 | $80.51 | $73.14 | 1,126,896 |
| 2017-04-20 | $79.27 | $79.27 | $78.36 | $79.17 | $71.92 | 873,974 |
| 2017-04-19 | $79.48 | $79.69 | $79.01 | $79.32 | $72.06 | 723,681 |
| 2017-04-18 | $79.22 | $79.64 | $79.02 | $79.50 | $72.22 | 660,760 |
| 2017-04-17 | $78.60 | $79.23 | $78.57 | $79.16 | $71.91 | 788,163 |
| 2017-04-13 | $78.79 | $78.95 | $78.13 | $78.57 | $71.38 | 581,051 |
| 2017-04-12 | $78.37 | $78.84 | $78.11 | $78.82 | $71.60 | 1,039,322 |
| 2017-04-11 | $77.94 | $78.50 | $77.75 | $78.30 | $71.13 | 657,348 |
| 2017-04-10 | $78.00 | $78.09 | $77.48 | $78.02 | $70.88 | 487,421 |
| 2017-04-07 | $78.03 | $78.48 | $77.85 | $77.90 | $70.77 | 540,405 |
| 2017-04-06 | $78.06 | $78.29 | $77.34 | $77.94 | $70.80 | 684,928 |
| 2017-04-05 | $77.70 | $78.51 | $77.36 | $78.29 | $71.12 | 896,584 |
| 2017-04-04 | $77.26 | $77.97 | $77.10 | $77.72 | $70.60 | 736,244 |
| 2017-04-03 | $77.59 | $77.75 | $76.73 | $77.14 | $70.08 | 915,944 |
| 2017-03-31 | $77.09 | $78.05 | $77.06 | $77.77 | $70.65 | 1,453,701 |
| 2017-03-30 | $77.05 | $77.19 | $76.32 | $77.00 | $69.95 | 949,590 |
| 2017-03-29 | $77.07 | $77.35 | $76.47 | $77.17 | $70.10 | 1,035,917 |
| 2017-03-28 | $76.71 | $77.28 | $76.44 | $77.19 | $70.12 | 951,631 |
| 2017-03-27 | $77.58 | $77.67 | $76.41 | $76.84 | $69.80 | 877,719 |
| 2017-03-24 | $76.63 | $77.23 | $76.30 | $77.09 | $70.03 | 571,917 |
| 2017-03-23 | $77.00 | $77.58 | $76.29 | $76.49 | $69.49 | 647,711 |
| 2017-03-22 | $76.86 | $77.44 | $76.86 | $77.16 | $70.10 | 859,583 |
| 2017-03-21 | $76.00 | $76.78 | $75.53 | $76.49 | $69.49 | 801,311 |
| 2017-03-20 | $76.40 | $76.43 | $75.51 | $75.93 | $68.98 | 522,430 |
| 2017-03-17 | $75.66 | $76.72 | $75.57 | $76.20 | $69.22 | 1,876,641 |
| 2017-03-16 | $76.90 | $77.04 | $75.66 | $75.74 | $68.81 | 843,826 |
| 2017-03-15 | $75.52 | $77.46 | $75.24 | $77.22 | $70.15 | 760,622 |
| 2017-03-14 | $76.00 | $76.45 | $75.83 | $76.01 | $69.05 | 367,794 |
| 2017-03-13 | $76.00 | $76.43 | $75.92 | $76.09 | $69.12 | 674,666 |
| 2017-03-10 | $75.81 | $76.17 | $75.29 | $75.92 | $68.97 | 597,196 |
| 2017-03-09 | $75.49 | $75.92 | $75.09 | $75.28 | $68.39 | 557,487 |
| 2017-03-08 | $76.32 | $76.34 | $75.25 | $75.47 | $68.56 | 650,625 |
| 2017-03-07 | $77.30 | $77.48 | $76.85 | $76.89 | $69.85 | 692,532 |
| 2017-03-06 | $77.23 | $77.59 | $77.06 | $77.30 | $70.22 | 753,193 |
| 2017-03-03 | $77.88 | $78.08 | $77.03 | $77.34 | $70.26 | 914,703 |
| 2017-03-02 | $77.54 | $78.11 | $77.05 | $77.84 | $70.71 | 1,341,405 |
| 2017-03-01 | $77.04 | $78.44 | $76.88 | $77.66 | $70.55 | 1,647,576 |
| 2017-02-28 | $76.49 | $78.73 | $76.27 | $78.00 | $70.86 | 1,766,442 |
| 2017-02-27 | $76.22 | $76.75 | $75.78 | $76.45 | $69.45 | 830,273 |
| 2017-02-24 | $75.71 | $76.69 | $75.71 | $76.30 | $69.31 | 866,151 |
| 2017-02-23 | $75.01 | $75.75 | $74.98 | $75.57 | $68.65 | 993,447 |
| 2017-02-22 | $75.00 | $75.24 | $73.05 | $74.92 | $68.06 | 1,212,718 |
| 2017-02-21 | $73.81 | $74.44 | $73.63 | $74.38 | $67.57 | 1,024,758 |
| 2017-02-17 | $73.44 | $74.02 | $73.16 | $73.81 | $67.05 | 2,662,875 |
| 2017-02-16 | $73.12 | $73.73 | $73.01 | $73.44 | $66.72 | 625,369 |
| 2017-02-15 | $72.47 | $73.04 | $71.89 | $73.01 | $66.33 | 670,219 |
| 2017-02-14 | $72.92 | $73.22 | $72.53 | $72.81 | $66.14 | 777,097 |
| 2017-02-13 | $73.38 | $73.70 | $72.98 | $73.22 | $66.52 | 650,449 |
| 2017-02-10 | $72.87 | $73.47 | $72.55 | $73.46 | $66.73 | 701,237 |
| 2017-02-09 | $72.97 | $73.12 | $72.46 | $72.85 | $66.18 | 716,543 |
| 2017-02-08 | $72.23 | $73.15 | $71.94 | $72.93 | $66.25 | 790,817 |
| 2017-02-07 | $72.05 | $72.23 | $71.70 | $72.09 | $65.49 | 783,496 |
| 2017-02-06 | $72.54 | $72.54 | $71.89 | $72.09 | $65.49 | 857,454 |
| 2017-02-03 | $72.69 | $72.97 | $72.07 | $72.41 | $65.78 | 736,060 |
| 2017-02-02 | $71.91 | $73.04 | $71.76 | $72.99 | $65.97 | 1,099,677 |
| 2017-02-01 | $72.91 | $72.92 | $71.63 | $71.80 | $64.89 | 1,315,579 |
| 2017-01-31 | $71.95 | $73.47 | $71.89 | $73.44 | $66.37 | 1,062,527 |
| 2017-01-30 | $71.92 | $72.36 | $71.55 | $71.91 | $64.99 | 1,073,942 |
| 2017-01-27 | $72.30 | $72.50 | $72.01 | $72.31 | $65.35 | 869,258 |
| 2017-01-26 | $71.67 | $72.43 | $71.50 | $72.19 | $65.24 | 941,474 |
| 2017-01-25 | $71.44 | $71.88 | $71.00 | $71.72 | $64.82 | 1,202,821 |
| 2017-01-24 | $71.77 | $72.00 | $71.31 | $71.91 | $64.99 | 819,124 |
| 2017-01-23 | $72.01 | $72.21 | $71.48 | $71.77 | $64.86 | 743,483 |
| 2017-01-20 | $71.82 | $72.40 | $71.58 | $71.93 | $65.01 | 813,024 |
| 2017-01-19 | $71.81 | $72.52 | $71.73 | $71.87 | $64.95 | 834,881 |
| 2017-01-18 | $72.01 | $72.64 | $71.57 | $72.60 | $65.61 | 1,361,384 |
| 2017-01-17 | $71.11 | $72.33 | $71.01 | $72.07 | $65.13 | 957,290 |
| 2017-01-13 | $70.62 | $71.05 | $70.40 | $70.82 | $64.00 | 589,495 |
| 2017-01-12 | $70.60 | $70.87 | $69.96 | $70.69 | $63.89 | 949,183 |
| 2017-01-11 | $70.66 | $71.25 | $70.32 | $70.57 | $63.78 | 946,116 |
| 2017-01-10 | $71.21 | $71.25 | $70.52 | $70.72 | $63.91 | 1,088,025 |
| 2017-01-09 | $72.88 | $73.00 | $71.19 | $71.35 | $64.48 | 794,625 |
| 2017-01-06 | $72.65 | $73.07 | $72.45 | $72.84 | $65.83 | 919,790 |
| 2017-01-05 | $72.69 | $73.21 | $71.72 | $72.93 | $65.91 | 763,109 |
| 2017-01-04 | $72.49 | $73.00 | $72.16 | $72.81 | $65.80 | 639,987 |
| 2017-01-03 | $72.37 | $72.45 | $71.51 | $72.25 | $65.30 | 806,727 |
| 2016-12-30 | $72.66 | $72.89 | $72.03 | $72.36 | $65.40 | 776,227 |
| 2016-12-29 | $71.98 | $72.79 | $71.76 | $72.72 | $65.72 | 794,432 |
| 2016-12-28 | $73.12 | $73.22 | $71.90 | $71.98 | $65.05 | 595,213 |
| 2016-12-27 | $72.75 | $73.19 | $72.58 | $73.08 | $66.05 | 507,908 |
| 2016-12-23 | $72.66 | $73.09 | $72.51 | $72.95 | $65.93 | 393,357 |
| 2016-12-22 | $72.83 | $73.17 | $72.33 | $72.44 | $65.47 | 799,397 |
| 2016-12-21 | $73.36 | $73.97 | $72.78 | $72.80 | $65.79 | 922,732 |
| 2016-12-20 | $73.51 | $74.32 | $73.01 | $73.19 | $66.15 | 1,194,345 |
| 2016-12-19 | $73.09 | $73.52 | $72.31 | $73.31 | $66.25 | 795,215 |
| 2016-12-16 | $72.45 | $73.09 | $71.92 | $72.88 | $65.87 | 2,626,043 |
| 2016-12-15 | $71.89 | $72.32 | $71.51 | $71.98 | $65.05 | 1,179,511 |
| 2016-12-14 | $74.54 | $74.88 | $71.87 | $71.94 | $65.02 | 1,171,794 |
| 2016-12-13 | $73.70 | $74.57 | $73.70 | $74.15 | $67.01 | 1,257,550 |
| 2016-12-12 | $72.50 | $73.75 | $72.50 | $73.74 | $66.64 | 1,108,878 |
| 2016-12-09 | $73.16 | $73.25 | $72.38 | $73.02 | $65.99 | 987,614 |
| 2016-12-08 | $72.12 | $73.13 | $71.59 | $73.05 | $66.02 | 961,807 |
| 2016-12-07 | $72.38 | $73.03 | $72.24 | $72.66 | $65.67 | 1,056,248 |
| 2016-12-06 | $72.50 | $72.84 | $71.96 | $72.22 | $65.27 | 1,067,917 |
| 2016-12-05 | $72.13 | $72.55 | $70.98 | $72.52 | $65.54 | 845,045 |
| 2016-12-02 | $72.23 | $72.84 | $72.07 | $72.52 | $65.54 | 1,142,861 |
| 2016-12-01 | $72.03 | $72.40 | $70.93 | $71.72 | $64.82 | 1,006,176 |
| 2016-11-30 | $75.55 | $75.55 | $72.46 | $72.47 | $65.50 | 1,517,077 |
| 2016-11-29 | $74.85 | $76.12 | $74.81 | $75.98 | $68.67 | 978,873 |
| 2016-11-28 | $74.67 | $75.62 | $74.65 | $74.90 | $67.69 | 955,417 |
| 2016-11-25 | $72.64 | $74.48 | $72.64 | $74.36 | $67.20 | 550,158 |
| 2016-11-23 | $73.60 | $74.31 | $72.20 | $72.49 | $65.51 | 902,523 |
| 2016-11-22 | $72.64 | $74.31 | $72.10 | $74.14 | $67.00 | 984,063 |
| 2016-11-21 | $72.10 | $72.51 | $71.76 | $72.44 | $65.47 | 829,328 |
| 2016-11-18 | $71.75 | $72.26 | $71.40 | $71.83 | $64.92 | 995,525 |
| 2016-11-17 | $71.73 | $72.28 | $71.50 | $71.79 | $64.88 | 921,104 |
| 2016-11-16 | $71.65 | $72.12 | $70.82 | $71.95 | $65.03 | 1,153,731 |
| 2016-11-15 | $71.14 | $71.82 | $70.94 | $71.62 | $64.73 | 1,181,809 |
| 2016-11-14 | $71.02 | $71.45 | $69.79 | $70.61 | $63.81 | 1,231,078 |
| 2016-11-11 | $70.87 | $72.40 | $70.87 | $71.28 | $64.42 | 1,038,234 |
| 2016-11-10 | $72.11 | $72.18 | $69.41 | $71.03 | $64.19 | 2,342,442 |
| 2016-11-09 | $73.52 | $73.61 | $71.99 | $72.25 | $65.30 | 1,736,436 |
| 2016-11-08 | $71.48 | $72.83 | $71.48 | $72.42 | $65.45 | 803,737 |
| 2016-11-07 | $70.65 | $71.36 | $69.74 | $71.35 | $64.48 | 871,876 |
| 2016-11-04 | $72.36 | $72.55 | $70.59 | $70.59 | $63.46 | 1,184,556 |
| 2016-11-03 | $71.58 | $72.41 | $71.32 | $72.09 | $64.81 | 958,386 |
| 2016-11-02 | $72.99 | $73.00 | $71.78 | $72.49 | $65.17 | 1,063,606 |
| 2016-11-01 | $74.05 | $74.05 | $72.91 | $73.05 | $65.67 | 1,169,560 |
| 2016-10-31 | $72.81 | $74.49 | $72.67 | $74.04 | $66.56 | 1,371,928 |
| 2016-10-28 | $72.46 | $72.87 | $72.09 | $72.53 | $65.21 | 739,470 |
| 2016-10-27 | $72.40 | $72.55 | $71.87 | $72.32 | $65.02 | 873,082 |
| 2016-10-26 | $72.59 | $72.87 | $72.17 | $72.51 | $65.19 | 729,399 |
| 2016-10-25 | $71.98 | $72.70 | $71.67 | $72.64 | $65.31 | 713,766 |
| 2016-10-24 | $71.82 | $72.18 | $71.61 | $72.09 | $64.81 | 846,723 |
| 2016-10-21 | $71.27 | $71.85 | $71.20 | $71.59 | $64.36 | 594,797 |
| 2016-10-20 | $71.75 | $72.19 | $71.51 | $71.75 | $64.51 | 664,151 |
| 2016-10-19 | $72.19 | $72.31 | $70.93 | $71.66 | $64.43 | 1,141,139 |
| 2016-10-18 | $72.23 | $72.69 | $71.50 | $72.42 | $65.11 | 954,616 |
| 2016-10-17 | $71.93 | $72.20 | $71.63 | $71.74 | $64.50 | 538,111 |
| 2016-10-14 | $71.76 | $72.49 | $71.46 | $71.73 | $64.49 | 866,869 |
| 2016-10-13 | $71.40 | $72.30 | $71.17 | $71.76 | $64.51 | 748,453 |
| 2016-10-12 | $70.49 | $71.47 | $70.47 | $71.29 | $64.09 | 839,745 |
| 2016-10-11 | $71.10 | $71.10 | $70.12 | $70.49 | $63.37 | 916,810 |
| 2016-10-10 | $70.83 | $71.60 | $70.82 | $71.38 | $64.17 | 855,117 |
| 2016-10-07 | $71.78 | $72.21 | $70.61 | $70.64 | $63.51 | 1,031,103 |
| 2016-10-06 | $71.17 | $71.39 | $70.56 | $71.20 | $64.01 | 1,467,055 |
| 2016-10-05 | $72.08 | $72.48 | $71.12 | $71.17 | $63.98 | 1,219,871 |
| 2016-10-04 | $73.85 | $74.18 | $71.31 | $71.91 | $64.65 | 1,789,935 |
| 2016-10-03 | $74.63 | $74.86 | $73.84 | $74.06 | $66.58 | 1,080,093 |
| 2016-09-30 | $75.51 | $75.72 | $74.51 | $74.84 | $67.28 | 1,738,871 |
| 2016-09-29 | $75.89 | $76.01 | $74.76 | $74.98 | $67.41 | 939,090 |
| 2016-09-28 | $76.23 | $76.39 | $75.57 | $76.23 | $68.53 | 773,181 |
| 2016-09-27 | $76.95 | $77.42 | $76.02 | $76.15 | $68.46 | 876,591 |
| 2016-09-26 | $76.55 | $77.14 | $76.20 | $76.68 | $68.94 | 663,467 |
| 2016-09-23 | $77.80 | $77.80 | $76.48 | $76.49 | $68.77 | 1,116,819 |
| 2016-09-22 | $77.11 | $77.52 | $76.91 | $77.36 | $69.55 | 1,015,702 |
| 2016-09-21 | $75.25 | $76.85 | $75.12 | $76.77 | $69.02 | 1,186,522 |
| 2016-09-20 | $75.68 | $76.06 | $75.14 | $75.15 | $67.56 | 911,048 |
| 2016-09-19 | $74.68 | $75.26 | $74.53 | $75.18 | $67.59 | 817,084 |
| 2016-09-16 | $73.57 | $74.56 | $73.57 | $74.33 | $66.83 | 1,876,007 |
| 2016-09-15 | $73.22 | $73.87 | $73.12 | $73.72 | $66.28 | 899,034 |
| 2016-09-14 | $73.10 | $73.94 | $72.78 | $73.27 | $65.87 | 1,296,744 |
| 2016-09-13 | $73.34 | $73.64 | $72.72 | $72.96 | $65.59 | 1,242,144 |
| 2016-09-12 | $72.38 | $73.82 | $72.12 | $73.49 | $66.07 | 1,212,733 |
| 2016-09-09 | $75.04 | $75.21 | $72.49 | $72.49 | $65.17 | 1,523,402 |
| 2016-09-08 | $75.70 | $76.31 | $75.43 | $75.73 | $68.08 | 720,192 |
| 2016-09-07 | $75.77 | $76.20 | $75.17 | $76.00 | $68.33 | 894,949 |
| 2016-09-06 | $74.93 | $76.14 | $74.93 | $75.90 | $68.24 | 1,265,910 |
| 2016-09-02 | $73.49 | $74.84 | $73.38 | $74.80 | $67.25 | 1,477,836 |
| 2016-09-01 | $73.73 | $73.95 | $73.29 | $73.36 | $65.95 | 1,144,093 |
| 2016-08-31 | $74.00 | $74.17 | $73.44 | $73.99 | $66.52 | 1,164,781 |
| 2016-08-30 | $75.50 | $75.81 | $73.94 | $74.03 | $66.56 | 1,129,524 |
| 2016-08-29 | $75.11 | $75.86 | $75.00 | $75.43 | $67.81 | 1,420,509 |
| 2016-08-26 | $76.32 | $76.94 | $74.75 | $74.80 | $67.25 | 1,296,620 |
| 2016-08-25 | $76.25 | $76.81 | $76.22 | $76.27 | $68.57 | 607,975 |
| 2016-08-24 | $76.37 | $76.50 | $75.63 | $76.26 | $68.56 | 663,783 |
| 2016-08-23 | $76.59 | $76.95 | $76.48 | $76.49 | $68.77 | 964,891 |
| 2016-08-22 | $76.51 | $77.01 | $76.37 | $76.63 | $68.89 | 740,817 |
| 2016-08-19 | $77.12 | $77.25 | $75.96 | $76.44 | $68.72 | 980,273 |
| 2016-08-18 | $76.85 | $77.44 | $76.74 | $77.40 | $69.59 | 1,267,119 |
| 2016-08-17 | $75.63 | $77.04 | $74.76 | $76.96 | $69.19 | 1,686,994 |
| 2016-08-16 | $76.41 | $76.41 | $75.35 | $75.53 | $67.90 | 1,312,784 |
| 2016-08-15 | $77.79 | $78.13 | $76.53 | $76.54 | $68.81 | 1,078,856 |
| 2016-08-12 | $78.32 | $78.53 | $77.69 | $77.76 | $69.91 | 1,121,472 |
| 2016-08-11 | $78.11 | $78.33 | $77.37 | $77.83 | $69.97 | 1,266,259 |
| 2016-08-10 | $77.75 | $78.17 | $77.51 | $78.11 | $70.22 | 1,073,164 |
| 2016-08-09 | $77.74 | $77.95 | $77.13 | $77.74 | $69.89 | 1,500,748 |
| 2016-08-08 | $78.42 | $79.13 | $77.54 | $77.65 | $69.81 | 1,857,680 |
| 2016-08-05 | $80.31 | $80.36 | $78.20 | $78.48 | $70.56 | 2,435,497 |
| 2016-08-04 | $80.62 | $80.97 | $79.74 | $80.15 | $72.06 | 1,391,193 |
| 2016-08-03 | $82.13 | $82.30 | $81.03 | $81.17 | $72.64 | 1,069,001 |
| 2016-08-02 | $82.59 | $82.75 | $81.86 | $82.07 | $73.44 | 913,045 |
| 2016-08-01 | $82.50 | $83.00 | $82.32 | $82.84 | $74.13 | 787,632 |
| 2016-07-29 | $82.00 | $82.99 | $82.00 | $82.58 | $73.90 | 927,914 |
| 2016-07-28 | $81.40 | $82.37 | $81.24 | $82.06 | $73.43 | 914,657 |
| 2016-07-27 | $81.97 | $82.21 | $80.63 | $81.47 | $72.90 | 1,322,204 |
| 2016-07-26 | $82.99 | $83.21 | $82.01 | $82.23 | $73.58 | 902,128 |
| 2016-07-25 | $82.96 | $83.03 | $82.34 | $82.83 | $74.12 | 797,337 |
| 2016-07-22 | $81.37 | $83.00 | $81.37 | $82.84 | $74.13 | 1,386,054 |
| 2016-07-21 | $81.38 | $81.38 | $80.46 | $81.15 | $72.62 | 1,735,537 |
| 2016-07-20 | $81.80 | $81.99 | $81.33 | $81.59 | $73.01 | 885,222 |
| 2016-07-19 | $81.61 | $81.76 | $81.21 | $81.72 | $73.13 | 1,168,155 |
| 2016-07-18 | $81.60 | $81.95 | $81.37 | $81.45 | $72.89 | 1,456,307 |
| 2016-07-15 | $81.86 | $82.44 | $81.51 | $81.59 | $73.01 | 864,795 |
| 2016-07-14 | $81.51 | $81.88 | $81.20 | $81.73 | $73.14 | 1,173,935 |
| 2016-07-13 | $81.82 | $82.18 | $81.61 | $82.00 | $73.38 | 1,391,636 |
| 2016-07-12 | $82.51 | $82.76 | $81.20 | $81.29 | $72.74 | 1,933,890 |
| 2016-07-11 | $83.21 | $83.21 | $82.36 | $82.76 | $74.06 | 1,753,635 |
| 2016-07-08 | $82.19 | $83.39 | $81.50 | $83.36 | $74.59 | 1,724,486 |
| 2016-07-07 | $83.70 | $83.85 | $82.33 | $82.58 | $73.90 | 2,065,033 |
| 2016-07-06 | $83.90 | $84.41 | $83.03 | $84.07 | $75.23 | 1,790,210 |
| 2016-07-05 | $84.10 | $85.24 | $83.80 | $84.76 | $75.85 | 1,303,141 |
| 2016-07-01 | $84.81 | $85.10 | $83.08 | $84.10 | $75.26 | 1,045,295 |
| 2016-06-30 | $82.59 | $84.54 | $82.40 | $84.51 | $75.62 | 1,951,779 |
| 2016-06-29 | $82.76 | $83.19 | $82.04 | $82.32 | $73.66 | 1,544,578 |
| 2016-06-28 | $82.33 | $82.57 | $80.76 | $82.12 | $73.49 | 1,654,759 |
| 2016-06-27 | $80.20 | $82.01 | $80.03 | $81.71 | $73.12 | 1,957,062 |
| 2016-06-24 | $77.68 | $80.89 | $77.68 | $79.93 | $71.53 | 2,603,035 |
| 2016-06-23 | $78.50 | $78.94 | $78.08 | $78.94 | $70.64 | 921,959 |
| 2016-06-22 | $78.25 | $78.50 | $77.82 | $78.26 | $70.03 | 908,825 |
| 2016-06-21 | $77.80 | $78.55 | $77.36 | $78.15 | $69.93 | 1,250,834 |
| 2016-06-20 | $78.25 | $78.25 | $76.75 | $77.60 | $69.44 | 1,999,392 |
| 2016-06-17 | $78.54 | $78.79 | $77.50 | $78.17 | $69.95 | 2,037,463 |
| 2016-06-16 | $77.83 | $78.75 | $77.83 | $78.68 | $70.41 | 1,130,038 |
| 2016-06-15 | $78.25 | $78.52 | $77.15 | $77.81 | $69.63 | 948,170 |
| 2016-06-14 | $77.32 | $78.03 | $77.00 | $78.02 | $69.82 | 1,188,775 |
| 2016-06-13 | $77.60 | $78.10 | $77.48 | $77.66 | $69.49 | 996,043 |
| 2016-06-10 | $77.10 | $77.76 | $77.02 | $77.50 | $69.35 | 839,888 |
| 2016-06-09 | $76.49 | $77.56 | $76.18 | $77.47 | $69.32 | 837,785 |
| 2016-06-08 | $75.87 | $76.75 | $75.69 | $76.71 | $68.64 | 796,119 |
| 2016-06-07 | $75.69 | $76.37 | $75.57 | $75.97 | $67.98 | 809,138 |
| 2016-06-06 | $76.04 | $76.33 | $75.50 | $75.83 | $67.86 | 1,038,864 |
| 2016-06-03 | $75.84 | $76.75 | $75.82 | $76.46 | $68.42 | 1,017,371 |
| 2016-06-02 | $75.24 | $75.24 | $74.19 | $75.20 | $67.29 | 966,752 |
| 2016-06-01 | $74.06 | $75.24 | $73.95 | $75.24 | $67.33 | 1,044,647 |
| 2016-05-31 | $74.17 | $74.58 | $73.84 | $74.10 | $66.31 | 1,755,230 |
| 2016-05-27 | $73.97 | $74.22 | $73.48 | $74.12 | $66.33 | 956,801 |
| 2016-05-26 | $73.43 | $74.10 | $73.00 | $73.98 | $66.20 | 1,148,929 |
| 2016-05-25 | $74.10 | $74.54 | $73.08 | $73.28 | $65.57 | 1,289,647 |
| 2016-05-24 | $73.45 | $74.04 | $73.02 | $73.98 | $66.20 | 1,232,193 |
| 2016-05-23 | $73.63 | $73.88 | $73.09 | $73.15 | $65.46 | 881,305 |
| 2016-05-20 | $73.60 | $73.87 | $72.96 | $73.41 | $65.69 | 3,492,412 |
| 2016-05-19 | $72.58 | $73.41 | $72.15 | $73.40 | $65.68 | 908,364 |
| 2016-05-18 | $72.91 | $73.99 | $71.93 | $72.64 | $65.00 | 1,460,916 |
| 2016-05-17 | $75.05 | $75.20 | $72.83 | $73.33 | $65.62 | 1,468,969 |
| 2016-05-16 | $74.39 | $75.25 | $74.25 | $75.20 | $67.29 | 862,017 |
| 2016-05-13 | $74.64 | $75.03 | $74.19 | $74.71 | $66.85 | 713,605 |
| 2016-05-12 | $74.54 | $75.10 | $74.17 | $74.94 | $67.06 | 1,094,352 |
| 2016-05-11 | $74.60 | $74.72 | $73.87 | $74.52 | $66.68 | 975,166 |
| 2016-05-10 | $74.41 | $74.67 | $74.07 | $74.51 | $66.68 | 935,812 |
| 2016-05-09 | $74.19 | $74.49 | $73.94 | $74.29 | $66.48 | 1,276,540 |
| 2016-05-06 | $73.18 | $74.10 | $72.55 | $74.02 | $66.24 | 1,583,841 |
| 2016-05-05 | $73.89 | $74.88 | $72.86 | $73.20 | $65.50 | 1,578,605 |
| 2016-05-04 | $73.80 | $74.89 | $73.27 | $74.45 | $66.28 | 1,408,962 |
| 2016-05-03 | $74.24 | $74.59 | $73.54 | $73.93 | $65.82 | 1,372,881 |
| 2016-05-02 | $73.10 | $74.27 | $72.66 | $74.19 | $66.05 | 1,578,717 |
| 2016-04-29 | $72.08 | $72.88 | $71.50 | $72.76 | $64.78 | 1,439,233 |
| 2016-04-28 | $71.65 | $72.66 | $71.51 | $72.39 | $64.45 | 956,015 |
| 2016-04-27 | $71.63 | $72.37 | $71.12 | $72.17 | $64.25 | 1,141,723 |
| 2016-04-26 | $70.89 | $71.75 | $70.82 | $71.41 | $63.58 | 1,280,692 |
| 2016-04-25 | $70.20 | $70.80 | $69.76 | $70.80 | $63.03 | 1,618,573 |
| 2016-04-22 | $68.40 | $69.44 | $68.40 | $69.24 | $61.64 | 1,523,847 |
| 2016-04-21 | $70.58 | $70.59 | $68.09 | $68.26 | $60.77 | 2,645,102 |
| 2016-04-20 | $72.30 | $72.40 | $70.84 | $70.88 | $63.10 | 1,171,194 |
| 2016-04-19 | $71.70 | $72.21 | $71.29 | $72.20 | $64.28 | 876,880 |
| 2016-04-18 | $71.23 | $71.72 | $70.71 | $71.70 | $63.83 | 940,432 |
| 2016-04-15 | $70.30 | $71.43 | $70.30 | $71.26 | $63.44 | 1,438,405 |
| 2016-04-14 | $70.17 | $70.51 | $70.05 | $70.44 | $62.71 | 835,262 |
| 2016-04-13 | $70.77 | $70.77 | $69.62 | $70.39 | $62.67 | 871,081 |
| 2016-04-12 | $70.10 | $70.45 | $69.66 | $70.39 | $62.67 | 870,718 |
| 2016-04-11 | $70.69 | $70.82 | $70.02 | $70.10 | $62.41 | 923,396 |
| 2016-04-08 | $69.75 | $70.62 | $69.75 | $70.38 | $62.66 | 1,078,977 |
| 2016-04-07 | $69.40 | $70.18 | $69.23 | $69.80 | $62.14 | 1,664,133 |
| 2016-04-06 | $69.00 | $69.51 | $68.66 | $69.50 | $61.88 | 1,379,767 |
| 2016-04-05 | $69.57 | $69.82 | $68.99 | $69.05 | $61.47 | 1,655,653 |
| 2016-04-04 | $69.50 | $69.83 | $68.95 | $69.62 | $61.98 | 1,231,871 |
| 2016-04-01 | $68.84 | $69.69 | $68.79 | $69.50 | $61.88 | 1,314,083 |
| 2016-03-31 | $68.75 | $69.40 | $68.47 | $68.93 | $61.37 | 1,404,157 |
| 2016-03-30 | $68.65 | $68.92 | $68.15 | $68.61 | $61.08 | 1,000,241 |
| 2016-03-29 | $67.17 | $68.85 | $67.17 | $68.72 | $61.18 | 1,528,886 |
| 2016-03-28 | $67.49 | $68.18 | $67.02 | $67.14 | $59.77 | 1,208,290 |
| 2016-03-24 | $67.68 | $67.98 | $67.33 | $67.63 | $60.21 | 1,575,929 |
| 2016-03-23 | $67.82 | $67.90 | $67.32 | $67.55 | $60.14 | 1,038,515 |
| 2016-03-22 | $67.55 | $67.90 | $67.36 | $67.61 | $60.19 | 1,692,650 |
| 2016-03-21 | $68.01 | $68.35 | $67.45 | $67.55 | $60.14 | 2,151,026 |
| 2016-03-18 | $69.99 | $70.02 | $68.00 | $68.01 | $60.55 | 3,278,780 |
| 2016-03-17 | $68.89 | $70.10 | $68.60 | $69.97 | $62.29 | 1,990,287 |
| 2016-03-16 | $68.40 | $69.00 | $67.55 | $68.90 | $61.34 | 1,543,740 |
| 2016-03-15 | $67.68 | $68.97 | $67.68 | $68.59 | $61.06 | 1,430,736 |
| 2016-03-14 | $67.96 | $68.35 | $67.64 | $68.00 | $60.54 | 1,499,301 |
| 2016-03-11 | $68.75 | $68.99 | $67.84 | $68.11 | $60.64 | 2,025,707 |
| 2016-03-10 | $68.70 | $68.98 | $67.87 | $68.23 | $60.74 | 1,711,861 |
| 2016-03-09 | $68.27 | $68.98 | $68.08 | $68.69 | $61.15 | 1,495,538 |
| 2016-03-08 | $67.34 | $68.63 | $67.10 | $68.37 | $60.87 | 2,349,862 |
| 2016-03-07 | $67.73 | $67.84 | $67.02 | $67.34 | $59.95 | 2,151,537 |
| 2016-03-04 | $67.55 | $67.90 | $66.63 | $67.87 | $60.42 | 3,305,061 |
| 2016-03-03 | $68.57 | $68.63 | $67.41 | $67.90 | $60.45 | 33,567,067 |
| 2016-03-02 | $68.25 | $69.03 | $67.06 | $68.76 | $61.22 | 13,575,062 |
| 2016-03-01 | $65.10 | $65.84 | $64.93 | $65.30 | $58.14 | 1,118,981 |
| 2016-02-29 | $64.71 | $66.03 | $64.65 | $64.82 | $57.71 | 1,427,073 |
| 2016-02-26 | $67.66 | $67.66 | $64.66 | $64.81 | $57.70 | 2,436,750 |
| 2016-02-25 | $67.60 | $68.49 | $67.13 | $68.05 | $60.58 | 1,350,979 |
| 2016-02-24 | $66.76 | $66.95 | $66.07 | $66.69 | $59.37 | 1,178,897 |
| 2016-02-23 | $66.11 | $66.86 | $66.11 | $66.67 | $59.36 | 865,926 |
| 2016-02-22 | $66.21 | $66.43 | $65.86 | $66.27 | $59.00 | 668,906 |
| 2016-02-19 | $65.43 | $66.37 | $65.31 | $65.77 | $58.55 | 996,064 |
| 2016-02-18 | $64.74 | $66.32 | $64.65 | $65.81 | $58.59 | 1,649,223 |
| 2016-02-17 | $65.51 | $65.51 | $64.41 | $64.71 | $57.61 | 1,837,083 |
| 2016-02-16 | $65.59 | $65.59 | $63.63 | $65.15 | $58.00 | 1,709,165 |
| 2016-02-12 | $66.08 | $66.37 | $64.93 | $65.08 | $57.94 | 1,489,126 |
| 2016-02-11 | $66.39 | $66.78 | $65.45 | $66.08 | $58.83 | 1,898,229 |
| 2016-02-10 | $66.00 | $66.74 | $65.67 | $66.68 | $59.36 | 1,557,068 |
| 2016-02-09 | $64.14 | $66.01 | $64.14 | $65.72 | $58.51 | 1,752,519 |
| 2016-02-08 | $63.72 | $64.33 | $63.25 | $64.29 | $57.24 | 1,005,668 |
| 2016-02-05 | $63.61 | $63.97 | $63.16 | $63.72 | $56.73 | 1,306,371 |
| 2016-02-04 | $65.31 | $65.34 | $63.71 | $63.93 | $56.92 | 1,964,230 |
| 2016-02-03 | $65.83 | $66.46 | $65.50 | $65.88 | $58.34 | 1,164,723 |
| 2016-02-02 | $65.13 | $65.53 | $64.21 | $65.36 | $57.88 | 1,031,731 |
| 2016-02-01 | $64.69 | $65.63 | $64.69 | $65.03 | $57.59 | 1,292,607 |
| 2016-01-29 | $64.01 | $65.04 | $63.61 | $64.91 | $57.48 | 1,391,627 |
| 2016-01-28 | $62.75 | $63.93 | $62.47 | $63.45 | $56.19 | 869,582 |
| 2016-01-27 | $62.35 | $62.91 | $61.96 | $62.44 | $55.30 | 874,944 |
| 2016-01-26 | $61.74 | $62.51 | $61.51 | $62.35 | $55.22 | 999,899 |
| 2016-01-25 | $62.76 | $62.95 | $61.31 | $61.44 | $54.41 | 1,056,032 |
| 2016-01-22 | $60.75 | $62.95 | $60.36 | $62.44 | $55.30 | 1,272,756 |
| 2016-01-21 | $60.69 | $60.89 | $60.03 | $60.25 | $53.36 | 1,275,596 |
| 2016-01-20 | $61.01 | $61.30 | $59.41 | $60.62 | $53.68 | 1,885,065 |
| 2016-01-19 | $60.61 | $61.36 | $60.47 | $61.01 | $54.03 | 1,087,238 |
| 2016-01-15 | $60.46 | $60.81 | $59.01 | $60.48 | $53.56 | 968,802 |
| 2016-01-14 | $60.03 | $61.24 | $59.99 | $60.88 | $53.91 | 946,676 |
| 2016-01-13 | $60.51 | $60.70 | $59.86 | $60.09 | $53.21 | 782,694 |
| 2016-01-12 | $60.41 | $60.51 | $59.25 | $60.19 | $53.30 | 915,443 |
| 2016-01-11 | $60.08 | $60.56 | $59.78 | $60.25 | $53.36 | 731,139 |
| 2016-01-08 | $59.63 | $60.28 | $59.52 | $59.67 | $52.84 | 689,910 |
| 2016-01-07 | $59.17 | $59.70 | $58.90 | $59.44 | $52.64 | 1,016,676 |
| 2016-01-06 | $59.66 | $60.32 | $59.47 | $59.89 | $53.04 | 824,665 |
| 2016-01-05 | $60.35 | $60.46 | $59.38 | $60.15 | $53.27 | 1,317,732 |
| 2016-01-04 | $59.68 | $60.59 | $59.68 | $60.32 | $53.42 | 1,518,380 |
| 2015-12-31 | $60.38 | $60.53 | $59.58 | $59.75 | $52.91 | 538,486 |
| 2015-12-30 | $60.84 | $60.95 | $60.32 | $60.45 | $53.53 | 476,597 |
| 2015-12-29 | $60.75 | $61.20 | $60.57 | $60.60 | $53.67 | 724,772 |
| 2015-12-28 | $59.72 | $60.65 | $59.70 | $60.61 | $53.68 | 908,813 |
| 2015-12-24 | $59.42 | $60.08 | $59.42 | $59.83 | $52.98 | 383,263 |
| 2015-12-23 | $59.24 | $59.75 | $59.16 | $59.57 | $52.75 | 782,229 |
| 2015-12-22 | $58.58 | $59.12 | $57.97 | $59.03 | $52.28 | 1,020,327 |
| 2015-12-21 | $59.61 | $59.62 | $58.06 | $58.27 | $51.60 | 1,135,233 |
| 2015-12-18 | $59.17 | $59.95 | $58.24 | $59.55 | $52.74 | 2,237,212 |
| 2015-12-17 | $58.82 | $59.78 | $58.62 | $59.29 | $52.51 | 1,886,103 |
| 2015-12-16 | $57.53 | $58.92 | $57.53 | $58.79 | $52.06 | 1,195,560 |
| 2015-12-15 | $56.74 | $57.48 | $56.74 | $57.19 | $50.65 | 1,127,198 |
| 2015-12-14 | $56.70 | $57.13 | $56.49 | $56.72 | $50.23 | 1,171,415 |
| 2015-12-11 | $56.74 | $57.17 | $56.40 | $56.72 | $50.23 | 751,786 |
| 2015-12-10 | $58.02 | $58.06 | $56.63 | $56.77 | $50.27 | 1,043,843 |
| 2015-12-09 | $57.96 | $58.76 | $57.86 | $57.91 | $51.28 | 917,907 |
| 2015-12-08 | $58.03 | $58.70 | $57.88 | $58.45 | $51.76 | 962,944 |
| 2015-12-07 | $57.75 | $58.41 | $57.59 | $58.40 | $51.72 | 783,051 |
| 2015-12-04 | $57.44 | $58.04 | $57.42 | $58.01 | $51.37 | 703,000 |
| 2015-12-03 | $57.23 | $57.46 | $56.96 | $57.41 | $50.84 | 688,276 |
| 2015-12-02 | $57.64 | $57.87 | $56.96 | $57.15 | $50.61 | 659,871 |
| 2015-12-01 | $57.73 | $58.44 | $57.38 | $57.87 | $51.25 | 942,425 |
| 2015-11-30 | $57.97 | $58.40 | $57.50 | $57.76 | $51.15 | 1,444,094 |
| 2015-11-27 | $57.16 | $58.05 | $57.13 | $58.05 | $51.41 | 557,005 |
| 2015-11-25 | $56.98 | $57.18 | $56.74 | $57.02 | $50.50 | 617,628 |
| 2015-11-24 | $57.16 | $57.36 | $56.50 | $56.88 | $50.37 | 1,067,678 |
| 2015-11-23 | $57.50 | $57.87 | $57.34 | $57.47 | $50.89 | 622,956 |
| 2015-11-20 | $57.31 | $57.90 | $57.21 | $57.40 | $50.83 | 456,720 |
| 2015-11-19 | $57.08 | $57.49 | $57.02 | $57.27 | $50.72 | 519,653 |
| 2015-11-18 | $56.14 | $57.12 | $56.00 | $57.06 | $50.53 | 579,833 |
| 2015-11-17 | $56.76 | $56.92 | $55.99 | $56.05 | $49.64 | 644,505 |
| 2015-11-16 | $56.00 | $56.85 | $55.77 | $56.83 | $50.33 | 470,568 |
| 2015-11-13 | $56.37 | $56.83 | $55.94 | $56.01 | $49.60 | 449,953 |
| 2015-11-12 | $56.75 | $57.54 | $56.34 | $56.47 | $50.01 | 478,974 |
| 2015-11-11 | $56.66 | $57.17 | $56.53 | $56.89 | $50.38 | 555,995 |
| 2015-11-10 | $55.72 | $56.66 | $55.59 | $56.63 | $50.15 | 636,768 |
| 2015-11-09 | $55.33 | $55.89 | $55.16 | $55.79 | $49.41 | 907,802 |
| 2015-11-06 | $57.93 | $58.22 | $55.13 | $55.44 | $49.10 | 1,154,146 |
| 2015-11-05 | $58.04 | $58.38 | $57.28 | $58.19 | $51.53 | 966,052 |
| 2015-11-04 | $57.71 | $57.98 | $57.35 | $57.98 | $51.05 | 1,076,505 |
| 2015-11-03 | $57.23 | $57.98 | $56.92 | $57.73 | $50.83 | 1,000,108 |
| 2015-11-02 | $57.58 | $57.91 | $56.96 | $57.31 | $50.46 | 697,507 |
| 2015-10-30 | $57.19 | $57.89 | $57.01 | $57.36 | $50.50 | 737,214 |
| 2015-10-29 | $57.37 | $57.73 | $56.34 | $57.08 | $50.26 | 1,025,406 |
| 2015-10-28 | $57.96 | $58.40 | $57.04 | $57.73 | $50.83 | 719,080 |
| 2015-10-27 | $58.09 | $58.29 | $57.78 | $57.93 | $51.00 | 692,497 |
| 2015-10-26 | $57.75 | $58.27 | $57.52 | $58.20 | $51.24 | 492,875 |
| 2015-10-23 | $58.46 | $58.51 | $57.45 | $57.63 | $50.74 | 829,858 |
| 2015-10-22 | $58.08 | $58.71 | $58.08 | $58.46 | $51.47 | 1,043,136 |
| 2015-10-21 | $58.84 | $59.07 | $57.88 | $57.94 | $51.01 | 1,190,512 |
| 2015-10-20 | $58.78 | $59.20 | $58.58 | $58.60 | $51.59 | 820,002 |
| 2015-10-19 | $58.36 | $58.97 | $58.30 | $58.95 | $51.90 | 1,093,879 |
| 2015-10-16 | $58.25 | $58.63 | $57.93 | $58.38 | $51.40 | 951,621 |
| 2015-10-15 | $56.28 | $58.21 | $56.03 | $58.21 | $51.25 | 1,159,809 |
| 2015-10-14 | $57.67 | $58.15 | $56.97 | $57.14 | $50.31 | 1,206,801 |
| 2015-10-13 | $57.33 | $57.77 | $57.18 | $57.69 | $50.79 | 1,022,452 |
| 2015-10-12 | $56.94 | $57.77 | $56.83 | $57.45 | $50.58 | 640,573 |
| 2015-10-09 | $56.82 | $57.12 | $56.51 | $56.87 | $50.07 | 964,111 |
| 2015-10-08 | $55.37 | $56.84 | $55.14 | $56.84 | $50.04 | 1,143,515 |
| 2015-10-07 | $55.74 | $55.86 | $55.19 | $55.35 | $48.73 | 778,553 |
| 2015-10-06 | $56.08 | $56.14 | $55.56 | $55.62 | $48.97 | 625,585 |
| 2015-10-05 | $55.69 | $56.22 | $55.55 | $56.07 | $49.37 | 1,180,322 |
| 2015-10-02 | $55.33 | $55.67 | $54.68 | $55.63 | $48.98 | 1,191,999 |
| 2015-10-01 | $55.02 | $55.31 | $54.62 | $55.27 | $48.66 | 925,812 |
| 2015-09-30 | $54.55 | $55.10 | $54.38 | $55.08 | $48.49 | 1,097,024 |
| 2015-09-29 | $53.87 | $54.27 | $53.67 | $54.19 | $47.71 | 874,913 |
| 2015-09-28 | $54.86 | $54.99 | $53.99 | $54.09 | $47.62 | 962,403 |
| 2015-09-25 | $54.50 | $55.63 | $54.38 | $54.89 | $48.33 | 1,542,798 |
| 2015-09-24 | $53.64 | $54.68 | $53.58 | $54.37 | $47.87 | 793,467 |
| 2015-09-23 | $53.52 | $54.14 | $53.44 | $53.90 | $47.46 | 909,012 |
| 2015-09-22 | $53.30 | $53.71 | $53.20 | $53.58 | $47.17 | 786,365 |
| 2015-09-21 | $53.60 | $54.07 | $53.54 | $53.68 | $47.26 | 699,351 |
| 2015-09-18 | $52.95 | $53.95 | $52.80 | $53.50 | $47.10 | 1,000,560 |
| 2015-09-17 | $52.77 | $53.77 | $52.75 | $53.32 | $46.94 | 911,474 |
| 2015-09-16 | $52.49 | $52.95 | $52.47 | $52.84 | $46.52 | 568,849 |
| 2015-09-15 | $52.36 | $52.61 | $52.09 | $52.48 | $46.21 | 467,424 |
| 2015-09-14 | $52.00 | $52.43 | $51.88 | $52.24 | $45.99 | 967,393 |
| 2015-09-11 | $50.89 | $51.98 | $50.74 | $51.96 | $45.75 | 662,868 |
| 2015-09-10 | $51.32 | $51.67 | $50.95 | $51.11 | $45.00 | 994,761 |
| 2015-09-09 | $51.98 | $52.01 | $51.14 | $51.21 | $45.09 | 983,355 |
| 2015-09-08 | $51.58 | $52.04 | $51.41 | $51.69 | $45.51 | 889,253 |
| 2015-09-04 | $51.67 | $51.86 | $50.91 | $51.11 | $45.00 | 1,210,163 |
| 2015-09-03 | $51.46 | $52.42 | $51.44 | $52.21 | $45.97 | 1,256,322 |
| 2015-09-02 | $51.57 | $51.75 | $50.88 | $51.41 | $45.26 | 1,064,203 |
American Water Works Co. Inc (AWK) News Headlines
.jpg)
Recent American Water Works Co. Inc (AWK) News
Similar Companies to American Water Works Co. Inc (AWK) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |