VanEck Biotech ETF (BBH) Exchange: NASDAQ
Data as of Aug. 20, 2025
$166.85 ($1.81) 1.09%
VanEck Biotech ETF - Daily Information
Click for more stock information on VanEck Biotech ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $165.93 |
| Previous Close | $166.85 |
| High | $166.91 |
| Low | $165.80 |
| Adjusted Open | $165.93 |
| Previous Adjusted Close | $166.85 |
| Adjusted High | $166.91 |
| Adjusted Low | $165.80 |
Invest in VanEck Biotech ETF (BBH)
Historical Stock Data for VanEck Biotech ETF (BBH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $165.93 | $166.91 | $165.80 | $166.85 | $166.85 | 5,710 |
| 2025-08-14 | $163.41 | $165.10 | $163.41 | $165.04 | $165.04 | 3,500 |
| 2025-08-13 | $162.32 | $164.82 | $162.32 | $164.79 | $164.79 | 3,393 |
| 2025-08-12 | $159.26 | $161.67 | $159.26 | $161.62 | $161.62 | 14,755 |
| 2025-08-11 | $159.24 | $160.25 | $158.78 | $159.03 | $159.03 | 3,107 |
| 2025-08-08 | $159.55 | $159.98 | $159.04 | $159.34 | $159.34 | 4,553 |
| 2025-08-07 | $157.80 | $158.07 | $156.45 | $157.49 | $157.49 | 7,026 |
| 2025-08-06 | $158.37 | $158.37 | $157.00 | $157.73 | $157.73 | 4,759 |
| 2025-08-05 | $162.50 | $162.50 | $161.18 | $161.23 | $161.23 | 10,998 |
| 2025-08-04 | $163.77 | $165.21 | $163.25 | $165.18 | $165.18 | 4,812 |
| 2025-08-01 | $161.34 | $162.66 | $160.06 | $162.56 | $162.56 | 5,112 |
| 2025-07-31 | $164.14 | $166.01 | $161.70 | $162.04 | $162.04 | 5,559 |
| 2025-07-30 | $164.84 | $165.02 | $162.91 | $163.77 | $163.77 | 3,967 |
| 2025-07-29 | $163.46 | $164.14 | $163.32 | $164.14 | $164.14 | 5,333 |
| 2025-07-28 | $164.59 | $164.73 | $163.24 | $163.24 | $163.24 | 5,915 |
| 2025-07-25 | $164.80 | $165.35 | $163.97 | $164.98 | $164.98 | 7,488 |
| 2025-07-24 | $164.17 | $165.71 | $164.17 | $165.12 | $165.12 | 12,359 |
| 2025-07-23 | $162.62 | $163.46 | $161.69 | $163.38 | $163.38 | 20,523 |
| 2025-07-22 | $155.45 | $160.69 | $155.45 | $160.59 | $160.59 | 13,170 |
| 2025-07-21 | $155.40 | $156.23 | $154.75 | $154.79 | $154.79 | 15,628 |
| 2025-07-18 | $158.09 | $158.09 | $155.32 | $155.44 | $155.44 | 2,984 |
| 2025-07-17 | $157.91 | $158.42 | $157.35 | $157.92 | $157.92 | 7,311 |
| 2025-07-16 | $156.58 | $157.89 | $156.56 | $157.88 | $157.88 | 4,975 |
| 2025-07-15 | $159.22 | $159.22 | $155.72 | $155.85 | $155.85 | 4,905 |
| 2025-07-14 | $157.40 | $159.09 | $157.40 | $158.76 | $158.76 | 7,268 |
| 2025-07-11 | $159.77 | $159.77 | $158.04 | $158.22 | $158.22 | 10,761 |
| 2025-07-10 | $159.06 | $161.49 | $159.06 | $161.14 | $161.14 | 7,558 |
| 2025-07-09 | $159.94 | $159.95 | $158.20 | $159.05 | $159.05 | 7,000 |
| 2025-07-08 | $155.70 | $158.47 | $155.70 | $157.40 | $157.40 | 3,753 |
| 2025-07-07 | $156.60 | $156.60 | $154.91 | $155.68 | $155.68 | 10,118 |
| 2025-07-03 | $157.78 | $157.88 | $157.14 | $157.70 | $157.70 | 6,745 |
| 2025-07-02 | $155.54 | $157.47 | $155.54 | $157.47 | $157.47 | 5,789 |
| 2025-07-01 | $153.11 | $157.50 | $153.11 | $155.51 | $155.51 | 8,074 |
| 2025-06-30 | $152.87 | $153.55 | $152.59 | $153.28 | $153.28 | 9,697 |
| 2025-06-27 | $152.77 | $153.68 | $152.12 | $152.84 | $152.84 | 7,105 |
| 2025-06-26 | $152.83 | $153.82 | $152.44 | $152.73 | $152.73 | 4,535 |
| 2025-06-25 | $153.01 | $153.01 | $151.71 | $152.56 | $152.56 | 8,421 |
| 2025-06-24 | $151.16 | $153.59 | $151.16 | $153.23 | $153.23 | 8,291 |
| 2025-06-23 | $152.30 | $152.99 | $150.18 | $150.79 | $150.79 | 13,679 |
| 2025-06-20 | $152.80 | $152.88 | $152.41 | $152.53 | $152.53 | 9,730 |
| 2025-06-18 | $151.71 | $153.04 | $151.51 | $152.17 | $152.17 | 7,021 |
| 2025-06-17 | $154.25 | $154.25 | $151.66 | $151.66 | $151.66 | 3,428 |
| 2025-06-16 | $153.75 | $155.25 | $153.75 | $154.79 | $154.79 | 13,177 |
| 2025-06-13 | $154.97 | $155.92 | $154.97 | $155.32 | $155.32 | 9,437 |
| 2025-06-12 | $155.07 | $156.36 | $154.79 | $156.07 | $156.07 | 4,908 |
| 2025-06-11 | $155.01 | $155.94 | $154.54 | $154.68 | $154.68 | 7,119 |
| 2025-06-10 | $154.98 | $155.60 | $153.92 | $155.04 | $155.04 | 9,034 |
| 2025-06-09 | $152.60 | $153.71 | $151.64 | $153.06 | $153.06 | 11,211 |
| 2025-06-06 | $152.34 | $153.00 | $152.10 | $152.55 | $152.55 | 6,795 |
| 2025-06-05 | $151.21 | $152.47 | $150.29 | $150.74 | $150.74 | 10,531 |
| 2025-06-04 | $152.76 | $152.76 | $151.18 | $151.18 | $151.18 | 41,223 |
| 2025-06-03 | $149.78 | $151.27 | $148.79 | $150.66 | $150.66 | 9,616 |
| 2025-06-02 | $148.92 | $149.72 | $147.70 | $149.40 | $149.40 | 10,374 |
| 2025-05-30 | $148.70 | $148.80 | $147.17 | $148.34 | $148.34 | 10,914 |
| 2025-05-29 | $149.19 | $150.61 | $149.19 | $150.43 | $150.43 | 11,029 |
| 2025-05-28 | $148.76 | $149.17 | $148.10 | $148.17 | $148.17 | 14,550 |
| 2025-05-27 | $148.03 | $149.20 | $148.03 | $149.09 | $149.09 | 11,519 |
| 2025-05-23 | $144.42 | $146.55 | $144.42 | $146.33 | $146.33 | 6,058 |
| 2025-05-22 | $145.87 | $146.46 | $145.23 | $146.04 | $146.04 | 17,038 |
| 2025-05-21 | $148.04 | $148.31 | $146.17 | $146.43 | $146.43 | 13,089 |
| 2025-05-20 | $147.76 | $149.96 | $147.58 | $149.49 | $149.49 | 13,051 |
| 2025-05-19 | $144.73 | $147.74 | $144.73 | $147.74 | $147.74 | 14,815 |
| 2025-05-16 | $143.46 | $145.53 | $143.37 | $145.53 | $145.53 | 16,000 |
| 2025-05-15 | $140.80 | $143.38 | $140.17 | $143.38 | $143.38 | 23,209 |
| 2025-05-14 | $143.53 | $143.53 | $140.24 | $140.24 | $140.24 | 8,151 |
| 2025-05-13 | $146.17 | $146.17 | $143.63 | $143.63 | $143.63 | 14,714 |
| 2025-05-12 | $141.25 | $146.50 | $141.25 | $146.41 | $146.41 | 21,233 |
| 2025-05-09 | $143.61 | $144.20 | $139.92 | $140.05 | $140.05 | 16,855 |
| 2025-05-08 | $140.87 | $143.36 | $140.83 | $143.09 | $143.09 | 12,961 |
| 2025-05-07 | $144.42 | $145.02 | $143.74 | $144.68 | $144.68 | 5,142 |
| 2025-05-06 | $150.14 | $150.14 | $143.31 | $143.67 | $143.67 | 9,373 |
| 2025-05-05 | $151.14 | $152.16 | $150.95 | $151.80 | $151.80 | 11,815 |
| 2025-05-02 | $152.93 | $153.61 | $151.40 | $151.82 | $151.82 | 5,459 |
| 2025-05-01 | $152.18 | $152.18 | $148.66 | $149.93 | $149.93 | 10,252 |
| 2025-04-30 | $150.36 | $153.00 | $150.04 | $152.60 | $152.60 | 7,499 |
| 2025-04-29 | $149.39 | $151.74 | $149.39 | $151.02 | $151.02 | 14,963 |
| 2025-04-28 | $150.00 | $150.61 | $148.82 | $150.18 | $150.18 | 9,596 |
| 2025-04-25 | $148.51 | $148.80 | $147.50 | $148.80 | $148.80 | 3,399 |
| 2025-04-24 | $147.80 | $150.17 | $147.80 | $150.17 | $150.17 | 3,593 |
| 2025-04-23 | $150.54 | $150.54 | $147.60 | $147.90 | $147.90 | 3,266 |
| 2025-04-22 | $144.45 | $146.60 | $144.13 | $146.36 | $146.36 | 22,879 |
| 2025-04-21 | $143.46 | $144.22 | $141.99 | $143.18 | $143.18 | 18,475 |
| 2025-04-17 | $144.26 | $145.06 | $143.69 | $144.52 | $144.52 | 8,721 |
| 2025-04-16 | $147.07 | $147.32 | $144.35 | $144.97 | $144.97 | 14,860 |
| 2025-04-15 | $148.70 | $148.86 | $147.04 | $147.74 | $147.74 | 7,070 |
| 2025-04-14 | $146.02 | $149.42 | $145.98 | $148.63 | $148.63 | 16,732 |
| 2025-04-11 | $141.52 | $144.99 | $140.61 | $144.32 | $144.32 | 17,294 |
| 2025-04-10 | $146.13 | $146.13 | $136.71 | $140.59 | $140.59 | 78,034 |
| 2025-04-09 | $137.06 | $147.75 | $135.34 | $147.33 | $147.33 | 60,294 |
| 2025-04-08 | $146.30 | $147.33 | $138.40 | $140.10 | $140.10 | 28,320 |
| 2025-04-07 | $141.57 | $148.45 | $139.61 | $144.52 | $144.52 | 41,386 |
| 2025-04-04 | $151.30 | $151.68 | $145.87 | $145.87 | $145.87 | 20,288 |
| 2025-04-03 | $153.85 | $155.76 | $153.85 | $154.14 | $154.14 | 16,852 |
| 2025-04-02 | $153.66 | $156.07 | $153.66 | $155.80 | $155.80 | 9,806 |
| 2025-04-01 | $157.34 | $157.52 | $153.99 | $153.99 | $153.99 | 7,037 |
| 2025-03-31 | $155.91 | $157.94 | $154.40 | $157.33 | $157.33 | 9,316 |
| 2025-03-28 | $159.44 | $159.44 | $158.35 | $158.43 | $158.43 | 3,163 |
| 2025-03-27 | $158.85 | $159.86 | $158.85 | $159.77 | $159.77 | 1,883 |
| 2025-03-26 | $160.63 | $160.63 | $158.92 | $158.92 | $158.92 | 3,278 |
| 2025-03-25 | $162.20 | $162.46 | $160.06 | $160.64 | $160.64 | 2,111 |
| 2025-03-24 | $162.19 | $163.53 | $162.19 | $162.87 | $162.87 | 9,126 |
| 2025-03-21 | $159.25 | $161.98 | $159.25 | $161.98 | $161.98 | 2,805 |
| 2025-03-20 | $161.96 | $161.96 | $160.00 | $160.00 | $160.00 | 8,658 |
| 2025-03-19 | $161.81 | $162.58 | $161.16 | $162.46 | $162.46 | 6,550 |
| 2025-03-18 | $163.03 | $163.14 | $162.31 | $162.55 | $162.55 | 8,151 |
| 2025-03-17 | $161.45 | $164.99 | $161.45 | $164.34 | $164.34 | 8,783 |
| 2025-03-14 | $161.39 | $162.87 | $161.39 | $162.66 | $162.66 | 7,152 |
| 2025-03-13 | $162.06 | $162.27 | $160.34 | $161.06 | $161.06 | 6,628 |
| 2025-03-12 | $161.44 | $162.55 | $160.56 | $161.90 | $161.90 | 4,640 |
| 2025-03-11 | $164.82 | $164.82 | $160.47 | $161.78 | $161.78 | 6,828 |
| 2025-03-10 | $164.91 | $167.10 | $164.49 | $165.00 | $165.00 | 8,925 |
| 2025-03-07 | $164.10 | $167.29 | $164.10 | $165.98 | $165.98 | 15,268 |
| 2025-03-06 | $164.19 | $165.17 | $163.80 | $164.61 | $164.61 | 4,526 |
| 2025-03-05 | $162.57 | $165.75 | $162.57 | $165.50 | $165.50 | 5,592 |
| 2025-03-04 | $163.05 | $163.17 | $161.47 | $162.38 | $162.38 | 12,744 |
| 2025-03-03 | $164.14 | $164.51 | $162.07 | $162.46 | $162.46 | 4,864 |
| 2025-02-28 | $162.53 | $164.58 | $162.53 | $164.58 | $164.58 | 3,931 |
| 2025-02-27 | $163.86 | $165.68 | $162.86 | $162.86 | $162.86 | 3,649 |
| 2025-02-26 | $165.77 | $166.04 | $164.22 | $164.74 | $164.74 | 7,069 |
| 2025-02-25 | $166.55 | $166.66 | $165.40 | $165.77 | $165.77 | 7,300 |
| 2025-02-24 | $165.38 | $166.69 | $165.38 | $166.16 | $166.16 | 6,659 |
| 2025-02-21 | $165.61 | $166.31 | $164.87 | $165.45 | $165.45 | 19,838 |
| 2025-02-20 | $163.57 | $164.86 | $163.57 | $164.63 | $164.63 | 5,461 |
| 2025-02-19 | $161.60 | $163.55 | $161.60 | $163.55 | $163.55 | 4,943 |
| 2025-02-18 | $161.16 | $162.31 | $160.98 | $161.37 | $161.37 | 10,709 |
| 2025-02-14 | $161.58 | $162.35 | $160.42 | $160.56 | $160.56 | 9,858 |
| 2025-02-13 | $160.42 | $161.94 | $159.87 | $161.75 | $161.75 | 5,182 |
| 2025-02-12 | $158.55 | $160.54 | $158.55 | $160.54 | $160.54 | 8,898 |
| 2025-02-11 | $160.00 | $160.00 | $159.01 | $159.05 | $159.05 | 19,202 |
| 2025-02-10 | $161.52 | $161.95 | $161.08 | $161.61 | $161.61 | 6,350 |
| 2025-02-07 | $166.07 | $166.07 | $163.01 | $163.01 | $163.01 | 7,932 |
| 2025-02-06 | $170.61 | $170.61 | $167.10 | $167.45 | $167.45 | 4,111 |
| 2025-02-05 | $166.00 | $170.02 | $166.00 | $169.58 | $169.58 | 5,729 |
| 2025-02-04 | $164.84 | $166.32 | $164.73 | $165.16 | $165.16 | 4,310 |
| 2025-02-03 | $163.76 | $165.99 | $163.76 | $165.40 | $165.40 | 11,021 |
| 2025-01-31 | $165.36 | $167.52 | $165.25 | $165.25 | $165.25 | 9,066 |
| 2025-01-30 | $164.76 | $165.68 | $164.15 | $165.17 | $165.17 | 6,285 |
| 2025-01-29 | $164.30 | $164.46 | $163.17 | $163.75 | $163.75 | 4,353 |
| 2025-01-28 | $164.63 | $165.24 | $163.91 | $164.62 | $164.62 | 8,217 |
| 2025-01-27 | $162.39 | $165.51 | $162.39 | $164.57 | $164.57 | 13,615 |
| 2025-01-24 | $163.67 | $164.27 | $162.79 | $163.17 | $163.17 | 8,665 |
| 2025-01-23 | $161.71 | $164.00 | $160.30 | $163.81 | $163.81 | 10,591 |
| 2025-01-22 | $162.00 | $162.85 | $161.81 | $161.84 | $161.84 | 4,527 |
| 2025-01-21 | $159.34 | $162.00 | $159.34 | $162.00 | $162.00 | 55,519 |
| 2025-01-17 | $159.50 | $159.50 | $158.07 | $158.18 | $158.18 | 5,034 |
| 2025-01-16 | $158.93 | $158.93 | $158.15 | $158.45 | $158.45 | 10,570 |
| 2025-01-15 | $159.57 | $160.38 | $159.23 | $159.47 | $159.47 | 11,349 |
| 2025-01-14 | $160.49 | $160.50 | $157.24 | $157.82 | $157.82 | 15,127 |
| 2025-01-13 | $157.75 | $160.86 | $157.68 | $160.70 | $160.70 | 15,276 |
| 2025-01-10 | $159.47 | $159.67 | $158.44 | $159.12 | $159.12 | 9,270 |
| 2025-01-08 | $160.10 | $160.63 | $159.92 | $160.63 | $160.63 | 2,538 |
| 2025-01-07 | $159.03 | $162.04 | $159.03 | $160.75 | $160.75 | 7,171 |
| 2025-01-06 | $158.09 | $159.56 | $158.09 | $158.81 | $158.81 | 8,792 |
| 2025-01-03 | $157.81 | $159.09 | $157.81 | $158.52 | $158.52 | 4,696 |
| 2025-01-02 | $157.34 | $158.48 | $156.80 | $157.04 | $157.04 | 25,020 |
| 2024-12-31 | $157.27 | $157.60 | $156.15 | $156.97 | $156.97 | 14,899 |
| 2024-12-30 | $156.82 | $157.08 | $155.41 | $156.32 | $156.32 | 25,329 |
| 2024-12-27 | $158.35 | $159.32 | $157.64 | $158.24 | $158.24 | 9,084 |
| 2024-12-26 | $157.58 | $159.23 | $157.58 | $159.19 | $159.19 | 10,751 |
| 2024-12-24 | $158.42 | $158.96 | $157.13 | $158.96 | $158.96 | 11,428 |
| 2024-12-23 | $157.03 | $158.31 | $156.41 | $158.31 | $158.31 | 30,075 |
| 2024-12-20 | $157.08 | $159.62 | $157.08 | $158.56 | $157.32 | 29,034 |
| 2024-12-19 | $156.90 | $157.11 | $154.37 | $156.55 | $155.32 | 19,162 |
| 2024-12-18 | $164.11 | $164.11 | $158.37 | $158.37 | $157.13 | 11,170 |
| 2024-12-17 | $162.72 | $165.11 | $162.72 | $164.17 | $162.88 | 14,579 |
| 2024-12-16 | $163.26 | $165.29 | $163.26 | $163.47 | $162.19 | 10,064 |
| 2024-12-13 | $163.56 | $163.56 | $163.24 | $163.42 | $162.14 | 4,109 |
| 2024-12-12 | $165.27 | $165.83 | $164.53 | $164.53 | $163.24 | 8,561 |
| 2024-12-11 | $165.95 | $167.44 | $165.95 | $166.19 | $164.89 | 6,731 |
| 2024-12-10 | $167.79 | $167.79 | $165.93 | $166.11 | $164.81 | 6,138 |
| 2024-12-09 | $167.70 | $168.59 | $167.55 | $167.55 | $166.24 | 6,588 |
| 2024-12-06 | $167.00 | $167.00 | $166.28 | $166.66 | $165.35 | 3,059 |
| 2024-12-05 | $165.83 | $166.84 | $165.44 | $165.71 | $164.41 | 5,923 |
| 2024-12-04 | $164.48 | $166.47 | $164.26 | $166.24 | $164.94 | 8,958 |
| 2024-12-03 | $166.24 | $166.24 | $165.13 | $165.13 | $163.83 | 3,044 |
| 2024-12-02 | $166.78 | $167.28 | $166.03 | $166.87 | $165.56 | 9,229 |
| 2024-11-29 | $167.63 | $167.63 | $167.23 | $167.37 | $166.06 | 3,004 |
| 2024-11-27 | $166.38 | $167.36 | $166.00 | $167.03 | $165.72 | 82,332 |
| 2024-11-26 | $162.96 | $165.44 | $161.95 | $165.44 | $164.14 | 10,352 |
| 2024-11-25 | $166.29 | $166.68 | $165.60 | $165.82 | $164.52 | 9,318 |
| 2024-11-22 | $162.39 | $164.34 | $162.39 | $163.97 | $162.68 | 8,871 |
| 2024-11-21 | $160.85 | $162.35 | $159.28 | $162.35 | $161.07 | 10,970 |
| 2024-11-20 | $158.26 | $160.38 | $158.01 | $160.38 | $159.12 | 5,293 |
| 2024-11-19 | $156.36 | $158.20 | $156.36 | $157.96 | $156.72 | 7,736 |
| 2024-11-18 | $157.70 | $157.83 | $156.94 | $157.62 | $156.38 | 16,004 |
| 2024-11-15 | $164.24 | $164.24 | $157.68 | $157.91 | $157.91 | 13,869 |
| 2024-11-14 | $169.00 | $169.00 | $165.13 | $165.13 | $165.13 | 17,347 |
| 2024-11-13 | $170.30 | $170.41 | $169.21 | $169.31 | $169.31 | 5,445 |
| 2024-11-12 | $172.24 | $172.24 | $168.71 | $168.95 | $168.95 | 3,301 |
| 2024-11-11 | $174.65 | $175.28 | $172.90 | $172.90 | $172.90 | 5,930 |
| 2024-11-08 | $174.28 | $175.00 | $174.18 | $174.89 | $174.89 | 3,138 |
| 2024-11-07 | $174.21 | $174.54 | $173.85 | $174.15 | $174.15 | 4,712 |
| 2024-11-06 | $174.57 | $174.57 | $171.78 | $172.75 | $172.75 | 2,966 |
| 2024-11-05 | $171.26 | $173.21 | $170.89 | $173.21 | $173.21 | 2,565 |
| 2024-11-04 | $171.16 | $171.89 | $170.24 | $170.41 | $170.41 | 1,583 |
| 2024-11-01 | $170.03 | $171.03 | $170.03 | $170.81 | $170.81 | 2,840 |
| 2024-10-31 | $170.85 | $170.85 | $169.61 | $169.63 | $169.63 | 3,358 |
| 2024-10-30 | $171.61 | $172.80 | $171.61 | $172.35 | $172.35 | 2,784 |
| 2024-10-29 | $172.69 | $172.69 | $171.80 | $172.40 | $172.40 | 3,921 |
| 2024-10-28 | $172.02 | $172.69 | $171.99 | $172.38 | $172.38 | 4,171 |
| 2024-10-25 | $172.39 | $172.39 | $170.95 | $170.95 | $170.95 | 2,433 |
| 2024-10-24 | $172.91 | $172.98 | $170.87 | $170.87 | $170.87 | 2,770 |
| 2024-10-23 | $174.74 | $174.74 | $173.24 | $173.63 | $173.63 | 3,881 |
| 2024-10-22 | $173.83 | $175.48 | $173.83 | $175.17 | $175.17 | 2,403 |
| 2024-10-21 | $177.02 | $177.02 | $174.98 | $175.13 | $175.13 | 3,710 |
| 2024-10-18 | $176.98 | $177.72 | $176.98 | $177.37 | $177.37 | 2,238 |
| 2024-10-17 | $178.67 | $178.67 | $177.20 | $177.20 | $177.20 | 4,400 |
| 2024-10-16 | $177.82 | $178.49 | $177.72 | $177.94 | $177.94 | 2,537 |
| 2024-10-15 | $178.29 | $178.95 | $178.25 | $178.25 | $178.25 | 5,331 |
| 2024-10-14 | $176.99 | $178.53 | $176.99 | $178.20 | $178.20 | 2,670 |
| 2024-10-11 | $175.67 | $178.10 | $175.67 | $177.93 | $177.93 | 2,326 |
| 2024-10-10 | $174.39 | $175.75 | $174.39 | $175.56 | $175.56 | 2,481 |
| 2024-10-09 | $174.46 | $175.36 | $174.46 | $175.30 | $175.30 | 2,660 |
| 2024-10-08 | $173.29 | $174.33 | $173.29 | $174.33 | $174.33 | 4,696 |
| 2024-10-07 | $175.44 | $175.44 | $173.21 | $173.33 | $173.33 | 5,234 |
| 2024-10-04 | $175.75 | $175.75 | $174.81 | $175.37 | $175.37 | 2,075 |
| 2024-10-03 | $175.96 | $176.07 | $174.12 | $174.35 | $174.35 | 4,204 |
| 2024-10-02 | $176.07 | $176.86 | $175.74 | $176.64 | $176.64 | 3,392 |
| 2024-10-01 | $177.28 | $177.28 | $175.32 | $176.60 | $176.60 | 9,075 |
| 2024-09-30 | $177.40 | $177.40 | $176.67 | $177.39 | $177.39 | 1,421 |
| 2024-09-27 | $177.26 | $177.62 | $176.48 | $176.60 | $176.60 | 2,178 |
| 2024-09-26 | $174.40 | $175.72 | $174.40 | $175.69 | $175.69 | 3,481 |
| 2024-09-25 | $176.65 | $176.65 | $173.46 | $173.68 | $173.68 | 5,891 |
| 2024-09-24 | $177.38 | $177.47 | $176.85 | $176.99 | $176.99 | 4,443 |
| 2024-09-23 | $180.21 | $180.21 | $177.97 | $178.24 | $178.24 | 4,463 |
| 2024-09-20 | $181.84 | $181.84 | $179.91 | $180.78 | $180.78 | 2,683 |
| 2024-09-19 | $183.21 | $183.21 | $181.82 | $181.82 | $181.82 | 3,207 |
| 2024-09-18 | $181.09 | $182.33 | $180.40 | $180.65 | $180.65 | 4,434 |
| 2024-09-17 | $181.28 | $181.54 | $180.31 | $180.86 | $180.86 | 1,490 |
| 2024-09-16 | $181.74 | $181.74 | $180.82 | $181.20 | $181.20 | 3,641 |
| 2024-09-13 | $179.31 | $181.20 | $179.31 | $181.20 | $181.20 | 4,307 |
| 2024-09-12 | $177.60 | $179.47 | $176.14 | $179.47 | $179.47 | 6,272 |
| 2024-09-11 | $175.96 | $179.05 | $175.96 | $179.05 | $179.05 | 2,657 |
| 2024-09-10 | $176.32 | $177.47 | $175.46 | $177.32 | $177.32 | 4,868 |
| 2024-09-09 | $175.99 | $177.27 | $175.99 | $176.72 | $176.72 | 5,998 |
| 2024-09-06 | $178.00 | $178.00 | $174.18 | $175.17 | $175.17 | 3,565 |
| 2024-09-05 | $176.93 | $177.35 | $175.84 | $177.05 | $177.05 | 3,819 |
| 2024-09-04 | $177.87 | $178.19 | $177.50 | $178.14 | $178.14 | 6,198 |
| 2024-09-03 | $180.39 | $180.98 | $177.97 | $178.37 | $178.37 | 10,549 |
| 2024-08-30 | $180.55 | $181.13 | $180.55 | $181.13 | $181.13 | 2,797 |
| 2024-08-29 | $181.92 | $183.64 | $181.84 | $181.84 | $181.84 | 3,253 |
| 2024-08-28 | $180.94 | $181.46 | $180.94 | $181.27 | $181.27 | 1,639 |
| 2024-08-27 | $181.12 | $181.69 | $180.30 | $181.69 | $181.69 | 1,764 |
| 2024-08-26 | $182.26 | $182.49 | $181.25 | $181.25 | $181.25 | 2,591 |
| 2024-08-23 | $181.51 | $182.40 | $180.84 | $181.74 | $181.74 | 5,317 |
| 2024-08-22 | $182.04 | $182.04 | $180.60 | $180.80 | $180.80 | 3,092 |
| 2024-08-21 | $182.80 | $182.93 | $182.28 | $182.72 | $182.72 | 1,728 |
| 2024-08-20 | $182.62 | $182.67 | $181.93 | $181.93 | $181.93 | 4,843 |
| 2024-08-19 | $179.68 | $182.61 | $179.68 | $182.61 | $182.61 | 6,231 |
| 2024-08-16 | $178.89 | $179.44 | $178.85 | $179.30 | $179.30 | 3,144 |
| 2024-08-15 | $178.80 | $179.19 | $178.76 | $179.18 | $179.18 | 4,203 |
| 2024-08-14 | $177.79 | $177.79 | $176.76 | $176.98 | $176.98 | 13,899 |
| 2024-08-13 | $176.59 | $177.91 | $176.59 | $177.91 | $177.91 | 26,109 |
| 2024-08-12 | $175.58 | $176.02 | $175.19 | $175.44 | $175.44 | 4,984 |
| 2024-08-09 | $176.81 | $176.81 | $175.49 | $176.13 | $176.13 | 5,164 |
| 2024-08-08 | $172.56 | $176.69 | $172.56 | $176.55 | $176.55 | 3,653 |
| 2024-08-07 | $175.70 | $175.70 | $171.08 | $171.57 | $171.57 | 8,631 |
| 2024-08-06 | $173.72 | $177.16 | $173.72 | $174.65 | $174.65 | 11,068 |
| 2024-08-05 | $173.33 | $174.03 | $171.73 | $173.48 | $173.48 | 7,924 |
| 2024-08-02 | $179.16 | $179.16 | $175.66 | $178.40 | $178.40 | 5,870 |
| 2024-08-01 | $179.65 | $181.39 | $179.65 | $181.24 | $181.24 | 3,478 |
| 2024-07-31 | $181.36 | $182.14 | $180.21 | $180.37 | $180.37 | 7,987 |
| 2024-07-30 | $180.42 | $181.37 | $179.06 | $180.35 | $180.35 | 3,308 |
| 2024-07-29 | $179.78 | $179.98 | $179.22 | $179.69 | $179.69 | 4,466 |
| 2024-07-26 | $178.83 | $179.83 | $178.83 | $179.06 | $179.06 | 4,234 |
| 2024-07-25 | $177.81 | $180.90 | $177.77 | $177.77 | $177.77 | 10,172 |
| 2024-07-24 | $175.83 | $177.88 | $175.83 | $177.26 | $177.26 | 2,367 |
| 2024-07-23 | $178.12 | $178.12 | $176.49 | $176.61 | $176.61 | 2,377 |
| 2024-07-22 | $176.93 | $178.10 | $176.56 | $178.10 | $178.10 | 2,892 |
| 2024-07-19 | $175.32 | $175.76 | $174.80 | $175.76 | $175.76 | 4,624 |
| 2024-07-18 | $178.17 | $179.14 | $175.03 | $175.10 | $175.10 | 10,919 |
| 2024-07-17 | $177.98 | $180.00 | $177.66 | $178.15 | $178.15 | 14,258 |
| 2024-07-16 | $177.70 | $179.54 | $177.70 | $179.19 | $179.19 | 5,647 |
| 2024-07-15 | $177.52 | $177.52 | $176.00 | $176.23 | $176.23 | 5,989 |
| 2024-07-12 | $176.74 | $177.68 | $176.74 | $176.84 | $176.84 | 3,771 |
| 2024-07-11 | $173.13 | $176.29 | $173.13 | $175.84 | $175.84 | 4,032 |
| 2024-07-10 | $170.48 | $172.77 | $170.48 | $172.69 | $172.69 | 4,862 |
| 2024-07-09 | $168.92 | $170.55 | $168.80 | $170.55 | $170.55 | 4,240 |
| 2024-07-08 | $168.86 | $169.49 | $168.86 | $169.22 | $169.22 | 3,327 |
| 2024-07-05 | $167.17 | $168.46 | $167.17 | $168.22 | $168.22 | 7,246 |
| 2024-07-03 | $168.35 | $168.53 | $166.55 | $167.06 | $167.06 | 6,868 |
| 2024-07-02 | $167.93 | $168.44 | $167.61 | $168.18 | $168.18 | 4,334 |
| 2024-07-01 | $170.56 | $171.02 | $168.07 | $168.44 | $168.44 | 4,853 |
| 2024-06-28 | $169.74 | $170.08 | $168.41 | $168.41 | $168.41 | 6,674 |
| 2024-06-27 | $170.66 | $170.66 | $169.51 | $170.01 | $170.01 | 6,147 |
| 2024-06-26 | $170.66 | $171.30 | $170.26 | $170.26 | $170.26 | 5,799 |
| 2024-06-25 | $173.18 | $173.49 | $172.03 | $172.22 | $172.22 | 21,314 |
| 2024-06-24 | $170.99 | $172.97 | $170.94 | $172.48 | $172.48 | 14,729 |
| 2024-06-21 | $168.89 | $169.04 | $168.14 | $168.25 | $168.25 | 5,679 |
| 2024-06-20 | $164.83 | $166.62 | $163.78 | $166.62 | $166.62 | 8,747 |
| 2024-06-18 | $166.45 | $166.45 | $164.43 | $164.43 | $164.43 | 4,153 |
| 2024-06-17 | $166.03 | $166.56 | $165.43 | $165.86 | $165.86 | 7,292 |
| 2024-06-14 | $166.41 | $166.85 | $166.02 | $166.85 | $166.85 | 4,077 |
| 2024-06-13 | $167.80 | $167.80 | $167.01 | $167.47 | $167.47 | 7,138 |
| 2024-06-12 | $169.07 | $169.07 | $167.49 | $168.19 | $168.19 | 8,782 |
| 2024-06-11 | $167.14 | $167.83 | $166.33 | $167.36 | $167.36 | 8,667 |
| 2024-06-10 | $167.63 | $167.77 | $166.81 | $167.75 | $167.75 | 4,831 |
| 2024-06-07 | $168.39 | $168.85 | $167.79 | $168.21 | $168.21 | 3,825 |
| 2024-06-06 | $169.48 | $169.77 | $168.94 | $168.98 | $168.98 | 5,509 |
| 2024-06-05 | $166.63 | $169.33 | $166.56 | $169.29 | $169.29 | 3,465 |
| 2024-06-04 | $166.44 | $166.44 | $165.92 | $166.04 | $166.04 | 2,501 |
| 2024-06-03 | $165.04 | $167.58 | $165.03 | $166.43 | $166.43 | 2,977 |
| 2024-05-31 | $163.64 | $165.37 | $163.61 | $164.59 | $164.59 | 3,252 |
| 2024-05-30 | $162.69 | $163.97 | $161.59 | $163.82 | $163.82 | 3,819 |
| 2024-05-29 | $162.04 | $162.67 | $161.78 | $162.36 | $162.36 | 5,144 |
| 2024-05-28 | $167.26 | $167.26 | $163.65 | $164.44 | $164.44 | 8,033 |
| 2024-05-24 | $167.99 | $168.58 | $167.68 | $168.05 | $168.05 | 3,956 |
| 2024-05-23 | $168.33 | $169.00 | $167.31 | $168.00 | $168.00 | 6,478 |
| 2024-05-22 | $169.57 | $170.33 | $169.32 | $169.81 | $169.81 | 7,461 |
| 2024-05-21 | $167.62 | $168.15 | $167.53 | $168.12 | $168.12 | 3,353 |
| 2024-05-20 | $167.83 | $168.88 | $167.83 | $168.60 | $168.60 | 3,362 |
| 2024-05-17 | $167.12 | $167.99 | $167.12 | $167.99 | $167.99 | 3,961 |
| 2024-05-16 | $168.48 | $168.72 | $167.26 | $168.54 | $168.54 | 4,194 |
| 2024-05-15 | $167.08 | $169.00 | $167.08 | $168.65 | $168.65 | 7,010 |
| 2024-05-14 | $165.38 | $166.49 | $165.38 | $166.39 | $166.39 | 15,784 |
| 2024-05-13 | $164.23 | $165.75 | $164.23 | $165.26 | $165.26 | 4,940 |
| 2024-05-10 | $165.24 | $165.28 | $163.88 | $164.06 | $164.06 | 3,576 |
| 2024-05-09 | $163.39 | $164.62 | $163.39 | $164.62 | $164.62 | 2,691 |
| 2024-05-08 | $163.49 | $164.30 | $163.24 | $163.48 | $163.48 | 3,423 |
| 2024-05-07 | $164.17 | $164.17 | $163.28 | $163.84 | $163.84 | 10,392 |
| 2024-05-06 | $164.89 | $164.89 | $162.50 | $163.79 | $163.79 | 6,261 |
| 2024-05-03 | $164.90 | $164.90 | $163.71 | $164.18 | $164.18 | 4,258 |
| 2024-05-02 | $160.24 | $161.30 | $158.65 | $160.56 | $160.56 | 4,228 |
| 2024-05-01 | $156.20 | $160.00 | $155.68 | $158.64 | $158.64 | 4,160 |
| 2024-04-30 | $156.70 | $157.27 | $156.04 | $156.04 | $156.04 | 3,300 |
| 2024-04-29 | $155.61 | $157.76 | $155.61 | $157.57 | $157.57 | 2,489 |
| 2024-04-26 | $154.55 | $156.17 | $154.55 | $155.59 | $155.59 | 6,398 |
| 2024-04-25 | $156.77 | $156.77 | $153.47 | $154.77 | $154.77 | 53,720 |
| 2024-04-24 | $157.46 | $157.87 | $156.96 | $157.33 | $157.33 | 6,140 |
| 2024-04-23 | $154.88 | $157.74 | $154.88 | $157.15 | $157.15 | 6,412 |
| 2024-04-22 | $153.19 | $155.26 | $152.79 | $154.59 | $154.59 | 3,558 |
| 2024-04-19 | $151.88 | $152.46 | $151.35 | $152.36 | $152.36 | 6,343 |
| 2024-04-18 | $153.28 | $153.28 | $151.80 | $151.99 | $151.99 | 3,572 |
| 2024-04-17 | $154.31 | $154.31 | $152.97 | $153.01 | $153.01 | 9,506 |
| 2024-04-16 | $154.62 | $154.83 | $153.81 | $153.91 | $153.91 | 7,063 |
| 2024-04-15 | $157.10 | $157.30 | $154.92 | $155.12 | $155.12 | 8,603 |
| 2024-04-12 | $158.78 | $159.00 | $157.06 | $157.59 | $157.59 | 4,155 |
| 2024-04-11 | $161.28 | $161.28 | $159.02 | $159.88 | $159.88 | 22,967 |
| 2024-04-10 | $160.54 | $160.54 | $159.45 | $159.98 | $159.98 | 5,479 |
| 2024-04-09 | $161.37 | $162.90 | $161.37 | $162.90 | $162.90 | 4,192 |
| 2024-04-08 | $160.14 | $161.07 | $160.14 | $160.91 | $160.91 | 15,399 |
| 2024-04-05 | $159.25 | $161.21 | $159.25 | $160.59 | $160.59 | 15,752 |
| 2024-04-04 | $162.71 | $162.84 | $159.52 | $159.55 | $159.55 | 4,502 |
| 2024-04-03 | $162.56 | $162.83 | $161.67 | $161.85 | $161.85 | 12,027 |
| 2024-04-02 | $165.13 | $165.13 | $162.92 | $163.02 | $163.02 | 4,530 |
| 2024-04-01 | $165.55 | $166.16 | $164.54 | $166.08 | $166.08 | 6,504 |
| 2024-03-28 | $166.68 | $167.11 | $166.33 | $166.33 | $166.33 | 8,849 |
| 2024-03-27 | $166.04 | $167.01 | $165.31 | $167.01 | $167.01 | 7,375 |
| 2024-03-26 | $165.88 | $165.92 | $165.13 | $165.13 | $165.13 | 15,343 |
| 2024-03-25 | $164.71 | $165.47 | $164.70 | $165.23 | $165.23 | 14,670 |
| 2024-03-22 | $165.92 | $165.92 | $164.73 | $165.19 | $165.19 | 4,749 |
| 2024-03-21 | $166.12 | $167.14 | $165.94 | $165.94 | $165.94 | 5,011 |
| 2024-03-20 | $162.48 | $164.42 | $162.48 | $164.42 | $164.42 | 2,445 |
| 2024-03-19 | $163.65 | $164.52 | $163.65 | $164.44 | $164.44 | 7,272 |
| 2024-03-18 | $163.79 | $164.46 | $163.30 | $163.39 | $163.39 | 2,757 |
| 2024-03-15 | $163.46 | $163.94 | $163.18 | $163.18 | $163.18 | 2,754 |
| 2024-03-14 | $164.83 | $164.83 | $162.77 | $163.67 | $163.67 | 4,493 |
| 2024-03-13 | $166.73 | $167.61 | $165.94 | $165.94 | $165.94 | 5,275 |
| 2024-03-12 | $167.36 | $167.36 | $166.06 | $166.43 | $166.43 | 5,041 |
| 2024-03-11 | $165.54 | $167.48 | $165.54 | $166.90 | $166.90 | 5,755 |
| 2024-03-08 | $165.43 | $166.66 | $165.23 | $165.41 | $165.41 | 3,649 |
| 2024-03-07 | $164.53 | $165.17 | $164.29 | $164.87 | $164.87 | 5,504 |
| 2024-03-06 | $164.12 | $164.92 | $164.01 | $164.05 | $164.05 | 4,991 |
| 2024-03-05 | $164.72 | $165.30 | $163.36 | $163.74 | $163.74 | 10,227 |
| 2024-03-04 | $165.80 | $165.80 | $164.94 | $165.00 | $165.00 | 3,965 |
| 2024-03-01 | $163.90 | $166.43 | $162.75 | $165.80 | $165.80 | 10,023 |
| 2024-02-29 | $166.72 | $166.72 | $162.74 | $162.74 | $162.74 | 7,641 |
| 2024-02-28 | $166.03 | $166.53 | $165.85 | $165.94 | $165.94 | 3,724 |
| 2024-02-27 | $165.86 | $167.16 | $165.22 | $166.70 | $166.70 | 5,381 |
| 2024-02-26 | $166.01 | $166.24 | $165.40 | $166.17 | $166.17 | 6,354 |
| 2024-02-23 | $165.92 | $167.00 | $165.47 | $165.79 | $165.79 | 6,021 |
| 2024-02-22 | $162.28 | $165.94 | $162.28 | $165.25 | $165.25 | 6,870 |
| 2024-02-21 | $160.60 | $161.83 | $160.60 | $161.83 | $161.83 | 7,492 |
| 2024-02-20 | $161.08 | $162.10 | $160.76 | $161.23 | $161.23 | 5,025 |
| 2024-02-16 | $163.07 | $163.07 | $161.76 | $161.86 | $161.86 | 3,974 |
| 2024-02-15 | $162.50 | $163.50 | $162.50 | $163.46 | $163.46 | 5,013 |
| 2024-02-14 | $160.08 | $162.19 | $160.08 | $162.19 | $162.19 | 3,091 |
| 2024-02-13 | $159.90 | $160.87 | $158.16 | $159.30 | $159.30 | 9,757 |
| 2024-02-12 | $161.92 | $162.71 | $161.54 | $162.71 | $162.71 | 14,556 |
| 2024-02-09 | $162.31 | $162.31 | $161.41 | $162.09 | $162.09 | 8,799 |
| 2024-02-08 | $162.18 | $162.62 | $161.46 | $162.38 | $162.38 | 4,853 |
| 2024-02-07 | $165.70 | $165.70 | $162.63 | $162.63 | $162.63 | 3,814 |
| 2024-02-06 | $166.01 | $166.46 | $165.49 | $166.46 | $166.46 | 4,945 |
| 2024-02-05 | $164.47 | $165.78 | $164.00 | $165.21 | $165.21 | 5,061 |
| 2024-02-02 | $165.87 | $165.87 | $164.74 | $165.35 | $165.35 | 7,842 |
| 2024-02-01 | $165.87 | $167.42 | $165.07 | $167.24 | $167.24 | 3,924 |
| 2024-01-31 | $167.50 | $167.50 | $165.50 | $165.50 | $165.50 | 4,222 |
| 2024-01-30 | $167.91 | $168.14 | $166.56 | $167.99 | $167.99 | 19,932 |
| 2024-01-29 | $166.28 | $168.60 | $166.28 | $168.60 | $168.60 | 6,358 |
| 2024-01-26 | $167.79 | $167.79 | $166.78 | $166.79 | $166.79 | 11,900 |
| 2024-01-25 | $166.63 | $167.57 | $165.90 | $167.09 | $167.09 | 11,119 |
| 2024-01-24 | $167.14 | $167.14 | $165.71 | $165.71 | $165.71 | 3,570 |
| 2024-01-23 | $167.24 | $167.60 | $166.34 | $167.60 | $167.60 | 7,066 |
| 2024-01-22 | $166.18 | $166.98 | $166.17 | $166.67 | $166.67 | 12,255 |
| 2024-01-19 | $165.85 | $167.53 | $165.05 | $167.53 | $167.53 | 7,401 |
| 2024-01-18 | $166.26 | $166.66 | $164.14 | $166.27 | $166.27 | 15,583 |
| 2024-01-17 | $165.98 | $166.15 | $164.86 | $166.15 | $166.15 | 26,510 |
| 2024-01-16 | $168.20 | $168.20 | $166.18 | $167.19 | $167.19 | 15,827 |
| 2024-01-12 | $168.71 | $170.16 | $168.12 | $168.38 | $168.38 | 16,466 |
| 2024-01-11 | $167.25 | $168.51 | $166.86 | $168.29 | $168.29 | 12,636 |
| 2024-01-10 | $169.30 | $169.65 | $167.57 | $168.84 | $168.84 | 12,495 |
| 2024-01-09 | $169.97 | $171.05 | $169.48 | $170.35 | $170.35 | 11,135 |
| 2024-01-08 | $167.05 | $170.60 | $166.57 | $170.60 | $170.60 | 28,331 |
| 2024-01-05 | $167.42 | $168.58 | $166.40 | $167.96 | $167.96 | 14,464 |
| 2024-01-04 | $167.35 | $168.43 | $167.14 | $168.08 | $168.08 | 9,640 |
| 2024-01-03 | $168.66 | $169.31 | $167.17 | $167.24 | $167.24 | 7,362 |
| 2024-01-02 | $164.53 | $170.00 | $164.53 | $169.33 | $169.33 | 24,464 |
| 2023-12-29 | $166.12 | $166.23 | $164.96 | $165.31 | $165.31 | 15,300 |
| 2023-12-28 | $166.23 | $167.34 | $166.11 | $166.40 | $166.40 | 18,776 |
| 2023-12-27 | $165.30 | $166.25 | $164.89 | $166.25 | $166.25 | 8,766 |
| 2023-12-26 | $163.60 | $164.55 | $163.08 | $164.35 | $164.35 | 14,527 |
| 2023-12-22 | $161.91 | $163.93 | $161.91 | $163.39 | $163.39 | 12,618 |
| 2023-12-21 | $160.24 | $161.10 | $159.88 | $161.05 | $161.05 | 12,279 |
| 2023-12-20 | $162.07 | $162.07 | $158.40 | $158.48 | $158.48 | 76,143 |
| 2023-12-19 | $161.60 | $163.27 | $161.44 | $163.27 | $163.27 | 7,597 |
| 2023-12-18 | $161.98 | $162.42 | $160.80 | $160.92 | $160.92 | 22,353 |
| 2023-12-15 | $164.56 | $164.56 | $162.16 | $162.42 | $162.42 | 13,116 |
| 2023-12-14 | $164.56 | $166.24 | $163.84 | $164.26 | $164.26 | 15,938 |
| 2023-12-13 | $157.40 | $162.86 | $157.40 | $162.86 | $162.86 | 7,266 |
| 2023-12-12 | $156.49 | $157.30 | $155.57 | $157.05 | $157.05 | 13,206 |
| 2023-12-11 | $154.39 | $155.72 | $154.39 | $155.71 | $155.71 | 32,353 |
| 2023-12-08 | $154.61 | $155.17 | $153.91 | $153.96 | $153.96 | 9,761 |
| 2023-12-07 | $154.86 | $155.24 | $153.53 | $155.24 | $155.24 | 14,885 |
| 2023-12-06 | $153.66 | $155.48 | $153.47 | $154.33 | $154.33 | 17,745 |
| 2023-12-05 | $152.62 | $153.63 | $152.54 | $153.63 | $153.63 | 10,331 |
| 2023-12-04 | $153.48 | $154.30 | $152.61 | $154.06 | $154.06 | 18,979 |
| 2023-12-01 | $151.23 | $153.65 | $150.85 | $153.65 | $153.65 | 11,091 |
| 2023-11-30 | $151.30 | $151.70 | $150.62 | $151.70 | $151.70 | 8,128 |
| 2023-11-29 | $149.35 | $151.25 | $149.35 | $150.65 | $150.65 | 14,573 |
| 2023-11-28 | $149.15 | $149.83 | $148.52 | $149.30 | $149.30 | 21,874 |
| 2023-11-27 | $150.68 | $150.68 | $149.90 | $150.02 | $150.02 | 15,965 |
| 2023-11-24 | $150.83 | $151.40 | $150.83 | $151.40 | $151.40 | 7,881 |
| 2023-11-22 | $151.35 | $151.45 | $150.24 | $150.82 | $150.82 | 10,277 |
| 2023-11-21 | $150.55 | $151.10 | $149.85 | $149.99 | $149.99 | 8,960 |
| 2023-11-20 | $149.84 | $151.09 | $149.84 | $151.09 | $151.09 | 17,746 |
| 2023-11-17 | $150.17 | $150.17 | $149.09 | $149.71 | $149.71 | 7,488 |
| 2023-11-16 | $150.79 | $150.79 | $149.00 | $149.06 | $149.06 | 9,555 |
| 2023-11-15 | $150.12 | $151.47 | $150.12 | $150.53 | $150.53 | 8,236 |
| 2023-11-14 | $149.61 | $150.88 | $149.61 | $150.10 | $150.10 | 8,493 |
| 2023-11-13 | $147.00 | $147.29 | $146.10 | $147.29 | $147.29 | 9,651 |
| 2023-11-10 | $146.52 | $147.93 | $145.58 | $147.72 | $147.72 | 11,733 |
| 2023-11-09 | $151.37 | $151.37 | $146.62 | $146.82 | $146.82 | 12,123 |
| 2023-11-08 | $152.79 | $152.79 | $150.31 | $150.85 | $150.85 | 14,127 |
| 2023-11-07 | $151.79 | $153.19 | $151.66 | $153.01 | $153.01 | 6,065 |
| 2023-11-06 | $153.14 | $153.14 | $151.70 | $152.15 | $152.15 | 10,931 |
| 2023-11-03 | $150.47 | $152.55 | $150.47 | $151.75 | $151.75 | 12,756 |
| 2023-11-02 | $146.33 | $148.66 | $146.33 | $148.55 | $148.55 | 12,252 |
| 2023-11-01 | $144.56 | $146.74 | $144.07 | $146.60 | $146.60 | 9,143 |
| 2023-10-31 | $142.51 | $144.38 | $142.51 | $144.38 | $144.38 | 9,344 |
| 2023-10-30 | $144.70 | $145.40 | $143.93 | $144.52 | $144.52 | 11,953 |
| 2023-10-27 | $147.58 | $147.58 | $143.78 | $143.93 | $143.93 | 9,544 |
| 2023-10-26 | $147.50 | $148.01 | $146.89 | $147.41 | $147.41 | 7,985 |
| 2023-10-25 | $148.18 | $148.46 | $147.16 | $147.54 | $147.54 | 10,787 |
| 2023-10-24 | $149.97 | $150.94 | $149.97 | $150.77 | $150.77 | 3,865 |
| 2023-10-23 | $149.79 | $150.07 | $148.70 | $149.32 | $149.32 | 13,015 |
| 2023-10-20 | $150.36 | $150.86 | $149.88 | $149.95 | $149.95 | 12,108 |
| 2023-10-19 | $153.12 | $153.12 | $150.34 | $150.40 | $150.40 | 30,654 |
| 2023-10-18 | $155.42 | $155.42 | $153.14 | $153.14 | $153.14 | 4,072 |
| 2023-10-17 | $156.29 | $156.56 | $155.95 | $156.30 | $156.30 | 5,563 |
| 2023-10-16 | $156.47 | $157.17 | $155.55 | $156.86 | $156.86 | 4,472 |
| 2023-10-13 | $157.16 | $157.16 | $156.51 | $156.83 | $156.83 | 4,522 |
| 2023-10-12 | $158.69 | $158.79 | $156.45 | $156.45 | $156.45 | 2,384 |
| 2023-10-11 | $157.90 | $159.18 | $157.75 | $159.18 | $159.18 | 3,606 |
| 2023-10-10 | $155.55 | $157.46 | $155.44 | $156.95 | $156.95 | 9,372 |
| 2023-10-09 | $155.23 | $155.73 | $154.36 | $155.54 | $155.54 | 2,780 |
| 2023-10-06 | $154.63 | $156.66 | $154.63 | $156.15 | $156.15 | 3,633 |
| 2023-10-05 | $153.75 | $154.98 | $153.24 | $154.97 | $154.97 | 4,837 |
| 2023-10-04 | $152.82 | $154.00 | $152.52 | $154.00 | $154.00 | 3,521 |
| 2023-10-03 | $153.60 | $153.76 | $152.24 | $152.52 | $152.52 | 8,200 |
| 2023-10-02 | $155.52 | $155.52 | $153.43 | $154.41 | $154.41 | 4,091 |
| 2023-09-29 | $156.68 | $156.82 | $155.73 | $155.73 | $155.73 | 5,543 |
| 2023-09-28 | $155.76 | $156.35 | $154.94 | $155.89 | $155.89 | 5,347 |
| 2023-09-27 | $156.04 | $156.51 | $155.27 | $156.05 | $156.05 | 3,953 |
| 2023-09-26 | $155.60 | $155.60 | $154.81 | $155.22 | $155.22 | 20,587 |
| 2023-09-25 | $155.00 | $155.40 | $154.76 | $155.21 | $155.21 | 5,867 |
| 2023-09-22 | $156.33 | $156.55 | $155.69 | $155.69 | $155.69 | 5,195 |
| 2023-09-21 | $157.94 | $157.94 | $156.06 | $156.06 | $156.06 | 7,072 |
| 2023-09-20 | $160.43 | $160.43 | $158.65 | $158.65 | $158.65 | 6,525 |
| 2023-09-19 | $158.85 | $160.03 | $158.85 | $160.03 | $160.03 | 2,993 |
| 2023-09-18 | $160.81 | $160.81 | $159.04 | $159.04 | $159.04 | 7,960 |
| 2023-09-15 | $161.03 | $161.71 | $160.17 | $160.24 | $160.24 | 3,080 |
| 2023-09-14 | $161.36 | $161.82 | $160.76 | $161.20 | $161.20 | 3,321 |
| 2023-09-13 | $161.47 | $161.99 | $160.99 | $160.99 | $160.99 | 3,525 |
| 2023-09-12 | $161.29 | $161.52 | $160.83 | $161.16 | $161.16 | 4,072 |
| 2023-09-11 | $161.35 | $162.16 | $160.59 | $161.77 | $161.77 | 5,722 |
| 2023-09-08 | $160.41 | $161.17 | $159.95 | $160.12 | $160.12 | 5,545 |
| 2023-09-07 | $160.24 | $160.99 | $160.23 | $160.34 | $160.34 | 5,914 |
| 2023-09-06 | $161.79 | $161.79 | $160.19 | $160.83 | $160.83 | 3,043 |
| 2023-09-05 | $164.62 | $164.62 | $162.32 | $162.32 | $162.32 | 6,969 |
| 2023-09-01 | $165.51 | $165.51 | $164.77 | $164.91 | $164.91 | 3,775 |
| 2023-08-31 | $165.14 | $165.14 | $163.61 | $163.61 | $163.61 | 3,927 |
| 2023-08-30 | $164.97 | $165.22 | $164.79 | $165.22 | $165.22 | 3,990 |
| 2023-08-29 | $163.33 | $164.68 | $163.33 | $164.68 | $164.68 | 5,460 |
| 2023-08-28 | $162.56 | $163.47 | $162.53 | $162.71 | $162.71 | 4,803 |
| 2023-08-25 | $161.18 | $161.95 | $160.51 | $161.95 | $161.95 | 3,727 |
| 2023-08-24 | $162.04 | $163.05 | $160.81 | $160.81 | $160.81 | 3,417 |
| 2023-08-23 | $161.97 | $162.65 | $161.83 | $162.53 | $162.53 | 4,199 |
| 2023-08-22 | $161.37 | $161.71 | $161.26 | $161.36 | $161.36 | 2,757 |
| 2023-08-21 | $159.40 | $161.43 | $159.08 | $161.25 | $161.25 | 40,021 |
| 2023-08-18 | $159.02 | $159.23 | $158.68 | $158.85 | $158.85 | 3,395 |
| 2023-08-17 | $160.72 | $160.72 | $159.51 | $159.51 | $159.51 | 6,694 |
| 2023-08-16 | $161.06 | $161.13 | $159.96 | $159.96 | $159.96 | 5,518 |
| 2023-08-15 | $161.85 | $162.45 | $161.67 | $162.30 | $162.30 | 2,654 |
| 2023-08-14 | $161.27 | $162.35 | $161.27 | $162.19 | $162.19 | 4,345 |
| 2023-08-11 | $161.15 | $161.90 | $161.15 | $161.90 | $161.90 | 3,589 |
| 2023-08-10 | $162.12 | $163.81 | $161.34 | $161.76 | $161.76 | 3,655 |
| 2023-08-09 | $161.70 | $162.33 | $161.40 | $161.61 | $161.61 | 10,453 |
| 2023-08-08 | $160.02 | $160.80 | $159.57 | $160.69 | $160.69 | 6,938 |
| 2023-08-07 | $158.41 | $159.19 | $157.97 | $159.13 | $159.13 | 62,350 |
| 2023-08-04 | $158.47 | $160.78 | $158.47 | $159.40 | $159.40 | 4,244 |
| 2023-08-03 | $158.17 | $158.57 | $157.95 | $157.95 | $157.95 | 3,058 |
| 2023-08-02 | $158.69 | $158.69 | $157.46 | $157.74 | $157.74 | 6,998 |
| 2023-08-01 | $160.31 | $160.31 | $158.55 | $159.21 | $159.21 | 3,904 |
| 2023-07-31 | $162.11 | $162.11 | $160.71 | $160.78 | $160.78 | 3,441 |
| 2023-07-28 | $161.77 | $162.28 | $161.49 | $162.28 | $162.28 | 4,147 |
| 2023-07-27 | $162.12 | $162.12 | $160.15 | $160.15 | $160.15 | 5,773 |
| 2023-07-26 | $160.65 | $161.06 | $160.14 | $161.06 | $161.06 | 1,577 |
| 2023-07-25 | $161.06 | $162.16 | $161.06 | $161.54 | $161.54 | 2,608 |
| 2023-07-24 | $162.54 | $162.80 | $161.16 | $161.24 | $161.24 | 5,297 |
| 2023-07-21 | $162.36 | $163.82 | $162.08 | $163.65 | $163.65 | 3,463 |
| 2023-07-20 | $161.43 | $162.75 | $161.43 | $161.78 | $161.78 | 4,186 |
| 2023-07-19 | $162.24 | $162.45 | $161.45 | $161.45 | $161.45 | 6,667 |
| 2023-07-18 | $159.90 | $161.09 | $159.69 | $160.46 | $160.46 | 9,060 |
| 2023-07-17 | $158.57 | $160.15 | $158.57 | $159.68 | $159.68 | 5,575 |
| 2023-07-14 | $157.23 | $157.42 | $157.23 | $157.42 | $157.42 | 2,167 |
| 2023-07-13 | $157.54 | $158.00 | $157.52 | $157.86 | $157.86 | 5,905 |
| 2023-07-12 | $156.42 | $157.84 | $156.40 | $156.93 | $156.93 | 6,668 |
| 2023-07-11 | $155.41 | $155.68 | $154.90 | $155.38 | $155.38 | 3,504 |
| 2023-07-10 | $152.62 | $155.87 | $152.62 | $155.80 | $155.80 | 4,842 |
| 2023-07-07 | $154.49 | $154.49 | $152.54 | $152.60 | $152.60 | 6,119 |
| 2023-07-06 | $154.87 | $154.87 | $153.40 | $154.25 | $154.25 | 5,824 |
| 2023-07-05 | $155.89 | $156.53 | $155.78 | $156.12 | $156.12 | 4,769 |
| 2023-07-03 | $156.06 | $156.06 | $155.03 | $155.83 | $155.83 | 2,999 |
| 2023-06-30 | $155.31 | $156.36 | $155.31 | $156.05 | $156.05 | 4,981 |
| 2023-06-29 | $155.06 | $155.39 | $154.50 | $154.73 | $154.73 | 5,469 |
| 2023-06-28 | $153.59 | $155.01 | $153.59 | $155.01 | $155.01 | 5,729 |
| 2023-06-27 | $155.94 | $155.94 | $153.85 | $154.15 | $154.15 | 9,893 |
| 2023-06-26 | $157.38 | $157.38 | $155.23 | $156.13 | $156.13 | 5,485 |
| 2023-06-23 | $157.79 | $157.86 | $156.85 | $157.00 | $157.00 | 6,110 |
| 2023-06-22 | $157.56 | $159.17 | $157.56 | $158.91 | $158.91 | 8,312 |
| 2023-06-21 | $159.36 | $159.36 | $158.27 | $158.39 | $158.39 | 9,386 |
| 2023-06-20 | $160.93 | $160.93 | $159.37 | $159.72 | $159.72 | 7,623 |
| 2023-06-16 | $162.09 | $162.40 | $161.17 | $161.53 | $161.53 | 3,645 |
| 2023-06-15 | $158.71 | $161.69 | $158.71 | $161.69 | $161.69 | 2,906 |
| 2023-06-14 | $160.75 | $160.75 | $158.66 | $159.41 | $159.41 | 5,772 |
| 2023-06-13 | $159.64 | $160.41 | $159.50 | $160.41 | $160.41 | 4,261 |
| 2023-06-12 | $157.78 | $159.04 | $157.51 | $159.04 | $159.04 | 3,961 |
| 2023-06-09 | $158.45 | $158.45 | $156.57 | $157.94 | $157.94 | 5,283 |
| 2023-06-08 | $157.40 | $158.28 | $157.40 | $158.14 | $158.14 | 4,494 |
| 2023-06-07 | $157.71 | $158.06 | $157.00 | $157.47 | $157.47 | 6,451 |
| 2023-06-06 | $158.51 | $158.51 | $157.70 | $157.80 | $157.80 | 2,823 |
| 2023-06-05 | $157.81 | $158.54 | $157.74 | $158.29 | $158.29 | 6,147 |
| 2023-06-02 | $156.41 | $158.09 | $156.41 | $158.09 | $158.09 | 4,694 |
| 2023-06-01 | $154.54 | $155.29 | $154.54 | $155.19 | $155.19 | 4,614 |
| 2023-05-31 | $154.63 | $155.18 | $153.89 | $154.63 | $154.63 | 5,028 |
| 2023-05-30 | $155.95 | $155.95 | $154.59 | $154.86 | $154.86 | 4,303 |
| 2023-05-26 | $155.54 | $155.99 | $155.31 | $155.88 | $155.88 | 3,386 |
| 2023-05-25 | $157.01 | $157.01 | $154.98 | $155.49 | $155.49 | 4,906 |
| 2023-05-24 | $159.99 | $159.99 | $158.13 | $158.42 | $158.42 | 5,913 |
| 2023-05-23 | $160.09 | $162.20 | $160.09 | $160.93 | $160.93 | 7,467 |
| 2023-05-22 | $160.17 | $160.60 | $160.17 | $160.60 | $160.60 | 4,917 |
| 2023-05-19 | $158.38 | $159.79 | $158.38 | $159.79 | $159.79 | 4,094 |
| 2023-05-18 | $158.35 | $158.35 | $156.70 | $158.09 | $158.09 | 6,235 |
| 2023-05-17 | $158.69 | $158.69 | $156.53 | $158.38 | $158.38 | 3,822 |
| 2023-05-16 | $160.39 | $160.39 | $157.95 | $158.05 | $158.05 | 7,947 |
| 2023-05-15 | $159.75 | $161.32 | $159.75 | $161.32 | $161.32 | 6,116 |
| 2023-05-12 | $159.18 | $159.70 | $158.46 | $158.91 | $158.91 | 5,015 |
| 2023-05-11 | $159.52 | $159.52 | $157.88 | $159.34 | $159.34 | 6,495 |
| 2023-05-10 | $159.05 | $159.91 | $158.95 | $159.63 | $159.63 | 5,559 |
| 2023-05-09 | $158.03 | $158.83 | $158.03 | $158.61 | $158.61 | 7,909 |
| 2023-05-08 | $161.09 | $161.09 | $158.50 | $158.96 | $158.96 | 7,150 |
| 2023-05-05 | $159.64 | $160.62 | $158.23 | $160.62 | $160.62 | 4,092 |
| 2023-05-04 | $158.37 | $158.75 | $158.03 | $158.62 | $158.62 | 7,689 |
| 2023-05-03 | $158.80 | $160.04 | $158.67 | $158.78 | $158.78 | 8,214 |
| 2023-05-02 | $159.78 | $160.54 | $158.56 | $158.75 | $158.75 | 9,634 |
| 2023-05-01 | $159.35 | $161.12 | $159.35 | $160.70 | $160.70 | 15,663 |
| 2023-04-28 | $157.33 | $160.02 | $157.33 | $159.73 | $159.73 | 15,807 |
| 2023-04-27 | $158.39 | $158.39 | $156.59 | $158.21 | $158.21 | 3,466 |
| 2023-04-26 | $159.78 | $159.78 | $156.62 | $157.78 | $157.78 | 6,449 |
| 2023-04-25 | $163.65 | $163.65 | $160.42 | $160.44 | $160.44 | 3,355 |
| 2023-04-24 | $164.08 | $164.29 | $163.83 | $164.29 | $164.29 | 3,555 |
| 2023-04-21 | $163.37 | $164.41 | $163.37 | $164.27 | $164.27 | 2,550 |
| 2023-04-20 | $163.15 | $163.46 | $162.82 | $163.13 | $163.13 | 6,974 |
| 2023-04-19 | $163.52 | $164.60 | $163.52 | $164.52 | $164.52 | 2,839 |
| 2023-04-18 | $165.54 | $165.54 | $163.84 | $164.20 | $164.20 | 4,979 |
| 2023-04-17 | $166.33 | $166.33 | $165.09 | $165.46 | $165.46 | 8,679 |
| 2023-04-14 | $167.22 | $167.22 | $165.25 | $166.03 | $166.03 | 5,899 |
| 2023-04-13 | $165.71 | $167.38 | $165.56 | $167.37 | $167.37 | 7,446 |
| 2023-04-12 | $165.76 | $165.89 | $164.24 | $164.49 | $164.49 | 5,313 |
| 2023-04-11 | $163.52 | $164.79 | $163.52 | $164.59 | $164.59 | 9,275 |
| 2023-04-10 | $164.97 | $164.97 | $163.19 | $163.95 | $163.95 | 7,690 |
| 2023-04-06 | $163.75 | $165.25 | $163.75 | $165.16 | $165.16 | 2,742 |
| 2023-04-05 | $162.65 | $162.99 | $162.65 | $162.67 | $162.67 | 71,855 |
| 2023-04-04 | $162.13 | $162.33 | $161.36 | $161.80 | $161.80 | 2,515 |
| 2023-04-03 | $161.03 | $162.14 | $161.03 | $162.03 | $162.03 | 7,345 |
| 2023-03-31 | $161.08 | $162.09 | $161.05 | $162.09 | $162.09 | 5,529 |
| 2023-03-30 | $160.70 | $160.70 | $159.56 | $159.88 | $159.88 | 7,208 |
| 2023-03-29 | $159.67 | $160.34 | $159.52 | $159.94 | $159.94 | 3,788 |
| 2023-03-28 | $157.56 | $158.30 | $157.48 | $158.20 | $158.20 | 25,608 |
| 2023-03-27 | $158.66 | $158.96 | $157.81 | $157.81 | $157.81 | 6,315 |
| 2023-03-24 | $155.62 | $158.17 | $155.62 | $158.17 | $158.17 | 6,929 |
| 2023-03-23 | $157.64 | $158.37 | $155.34 | $156.67 | $156.67 | 5,702 |
| 2023-03-22 | $158.23 | $158.23 | $155.01 | $155.01 | $155.01 | 4,967 |
| 2023-03-21 | $158.52 | $158.52 | $157.47 | $158.17 | $158.17 | 8,036 |
| 2023-03-20 | $155.70 | $157.35 | $155.39 | $157.35 | $157.35 | 12,447 |
| 2023-03-17 | $157.08 | $157.08 | $155.00 | $155.45 | $155.45 | 14,600 |
| 2023-03-16 | $156.07 | $158.14 | $155.16 | $157.99 | $157.99 | 51,609 |
| 2023-03-15 | $155.65 | $156.73 | $155.25 | $156.73 | $156.73 | 3,970 |
| 2023-03-14 | $157.95 | $158.33 | $156.61 | $157.38 | $157.38 | 5,753 |
| 2023-03-13 | $152.50 | $157.64 | $152.50 | $155.90 | $155.90 | 5,765 |
| 2023-03-10 | $153.24 | $153.24 | $150.33 | $151.32 | $151.32 | 4,872 |
| 2023-03-09 | $156.20 | $156.23 | $153.07 | $153.27 | $153.27 | 4,059 |
| 2023-03-08 | $156.72 | $156.72 | $155.43 | $155.90 | $155.90 | 3,123 |
| 2023-03-07 | $159.80 | $159.80 | $156.92 | $156.98 | $156.98 | 4,385 |
| 2023-03-06 | $161.31 | $161.31 | $159.80 | $159.89 | $159.89 | 3,486 |
| 2023-03-03 | $159.25 | $161.42 | $159.25 | $161.42 | $161.42 | 2,381 |
| 2023-03-02 | $157.26 | $158.80 | $157.26 | $158.42 | $158.42 | 16,548 |
| 2023-03-01 | $156.94 | $157.82 | $156.94 | $157.68 | $157.68 | 4,235 |
| 2023-02-28 | $156.03 | $156.89 | $156.00 | $156.29 | $156.29 | 5,606 |
| 2023-02-27 | $156.58 | $157.65 | $156.11 | $156.16 | $156.16 | 11,729 |
| 2023-02-24 | $156.18 | $156.55 | $154.98 | $155.16 | $155.16 | 6,332 |
| 2023-02-23 | $156.60 | $158.13 | $156.59 | $158.09 | $158.09 | 4,222 |
| 2023-02-22 | $159.57 | $159.57 | $157.97 | $158.49 | $158.49 | 4,748 |
| 2023-02-21 | $161.63 | $162.03 | $159.32 | $159.32 | $159.32 | 2,771 |
| 2023-02-17 | $162.00 | $163.30 | $162.00 | $163.30 | $163.30 | 2,833 |
| 2023-02-16 | $163.22 | $164.40 | $162.95 | $163.15 | $163.15 | 5,561 |
| 2023-02-15 | $163.61 | $164.77 | $163.27 | $164.77 | $164.77 | 15,199 |
| 2023-02-14 | $165.23 | $165.24 | $163.74 | $164.91 | $164.91 | 4,132 |
| 2023-02-13 | $162.62 | $165.51 | $162.60 | $165.51 | $165.51 | 4,937 |
| 2023-02-10 | $162.24 | $163.06 | $162.20 | $162.73 | $162.73 | 13,504 |
| 2023-02-09 | $165.31 | $165.31 | $162.44 | $162.67 | $162.67 | 5,391 |
| 2023-02-08 | $166.66 | $166.66 | $164.10 | $164.10 | $164.10 | 5,844 |
| 2023-02-07 | $165.17 | $167.51 | $164.84 | $167.16 | $167.16 | 3,460 |
| 2023-02-06 | $166.48 | $167.61 | $165.86 | $166.04 | $166.04 | 6,655 |
| 2023-02-03 | $167.65 | $169.00 | $167.13 | $167.31 | $167.31 | 14,122 |
| 2023-02-02 | $168.24 | $168.40 | $167.05 | $168.40 | $168.40 | 11,923 |
| 2023-02-01 | $167.83 | $168.29 | $164.91 | $167.84 | $167.84 | 9,883 |
| 2023-01-31 | $167.10 | $167.75 | $166.22 | $167.74 | $167.74 | 4,507 |
| 2023-01-30 | $168.16 | $168.16 | $165.80 | $166.02 | $166.02 | 4,950 |
| 2023-01-27 | $168.49 | $169.50 | $168.49 | $169.07 | $169.07 | 4,789 |
| 2023-01-26 | $169.66 | $169.66 | $167.27 | $169.03 | $169.03 | 22,363 |
| 2023-01-25 | $167.69 | $168.21 | $166.74 | $168.21 | $168.21 | 107,732 |
| 2023-01-24 | $168.82 | $168.91 | $168.11 | $168.63 | $168.63 | 5,080 |
| 2023-01-23 | $167.76 | $169.50 | $167.36 | $169.50 | $169.50 | 8,980 |
| 2023-01-20 | $166.22 | $167.49 | $165.49 | $167.49 | $167.49 | 6,024 |
| 2023-01-19 | $166.01 | $166.55 | $165.19 | $165.93 | $165.93 | 15,824 |
| 2023-01-18 | $169.27 | $169.27 | $167.10 | $167.27 | $167.27 | 8,011 |
| 2023-01-17 | $167.52 | $168.52 | $167.52 | $168.03 | $168.03 | 6,768 |
| 2023-01-13 | $166.12 | $168.27 | $166.12 | $168.27 | $168.27 | 10,101 |
| 2023-01-12 | $166.67 | $167.14 | $163.88 | $166.82 | $166.82 | 3,862 |
| 2023-01-11 | $165.33 | $167.25 | $164.79 | $167.25 | $167.25 | 8,616 |
| 2023-01-10 | $160.72 | $165.00 | $160.72 | $164.97 | $164.97 | 13,512 |
| 2023-01-09 | $162.26 | $162.99 | $161.32 | $161.44 | $161.44 | 18,658 |
| 2023-01-06 | $160.90 | $163.64 | $159.38 | $162.62 | $162.62 | 20,610 |
| 2023-01-05 | $160.00 | $161.18 | $160.00 | $160.36 | $160.36 | 3,762 |
| 2023-01-04 | $160.44 | $161.08 | $160.25 | $161.08 | $161.08 | 28,408 |
| 2023-01-03 | $160.63 | $160.63 | $158.22 | $158.61 | $158.61 | 4,254 |
| 2022-12-30 | $159.46 | $159.88 | $157.48 | $159.74 | $159.74 | 12,906 |
| 2022-12-29 | $158.87 | $161.37 | $158.87 | $160.26 | $160.26 | 12,200 |
| 2022-12-28 | $159.29 | $159.29 | $157.28 | $157.28 | $157.28 | 7,642 |
| 2022-12-27 | $160.10 | $160.55 | $158.60 | $158.97 | $158.97 | 7,528 |
| 2022-12-23 | $164.57 | $164.57 | $161.73 | $162.16 | $162.16 | 3,529 |
| 2022-12-22 | $163.08 | $164.44 | $162.05 | $164.26 | $164.26 | 7,769 |
| 2022-12-21 | $163.05 | $164.87 | $161.98 | $164.27 | $164.27 | 36,049 |
| 2022-12-20 | $159.47 | $162.72 | $159.32 | $162.03 | $162.03 | 14,664 |
| 2022-12-19 | $161.65 | $162.20 | $160.05 | $160.42 | $160.42 | 22,521 |
| 2022-12-16 | $165.06 | $165.12 | $163.23 | $164.18 | $163.42 | 5,761 |
| 2022-12-15 | $167.56 | $167.69 | $164.84 | $165.75 | $164.98 | 22,277 |
| 2022-12-14 | $166.91 | $170.09 | $166.67 | $168.30 | $167.52 | 9,036 |
| 2022-12-13 | $170.06 | $170.25 | $166.95 | $167.77 | $167.77 | 17,900 |
| 2022-12-12 | $163.94 | $164.72 | $163.46 | $164.72 | $164.72 | 11,586 |
| 2022-12-09 | $167.56 | $167.56 | $164.47 | $164.55 | $164.55 | 5,048 |
| 2022-12-08 | $167.55 | $167.98 | $167.20 | $167.98 | $167.98 | 8,072 |
| 2022-12-07 | $164.80 | $165.84 | $164.38 | $165.57 | $165.57 | 15,623 |
| 2022-12-06 | $167.11 | $167.11 | $163.03 | $164.35 | $164.35 | 6,761 |
| 2022-12-05 | $168.80 | $168.80 | $165.91 | $166.47 | $166.47 | 7,076 |
| 2022-12-02 | $167.48 | $170.15 | $167.01 | $170.13 | $170.13 | 5,649 |
| 2022-12-01 | $168.24 | $169.45 | $168.24 | $169.45 | $169.45 | 5,729 |
| 2022-11-30 | $165.27 | $168.39 | $163.84 | $168.16 | $168.16 | 10,677 |
| 2022-11-29 | $165.02 | $165.02 | $163.36 | $163.66 | $163.66 | 19,867 |
| 2022-11-28 | $165.31 | $167.59 | $164.18 | $164.31 | $164.31 | 8,275 |
| 2022-11-25 | $165.35 | $165.42 | $165.32 | $165.42 | $165.42 | 1,058 |
| 2022-11-23 | $165.86 | $166.29 | $165.24 | $165.24 | $165.24 | 6,382 |
| 2022-11-22 | $165.60 | $165.83 | $163.89 | $165.66 | $165.66 | 14,558 |
| 2022-11-21 | $165.85 | $166.09 | $164.91 | $165.31 | $165.31 | 8,963 |
| 2022-11-18 | $166.11 | $166.11 | $164.81 | $165.70 | $165.70 | 5,924 |
| 2022-11-17 | $164.52 | $166.14 | $164.18 | $165.36 | $165.36 | 6,771 |
| 2022-11-16 | $167.04 | $168.16 | $166.18 | $166.24 | $166.24 | 4,396 |
| 2022-11-15 | $167.94 | $168.37 | $165.15 | $166.95 | $166.95 | 84,037 |
| 2022-11-14 | $165.48 | $168.08 | $165.48 | $165.88 | $165.88 | 27,864 |
| 2022-11-11 | $162.96 | $165.35 | $161.85 | $165.02 | $165.02 | 11,231 |
| 2022-11-10 | $163.57 | $164.89 | $162.35 | $164.76 | $164.76 | 5,457 |
| 2022-11-09 | $161.18 | $162.50 | $159.98 | $160.11 | $160.11 | 10,266 |
| 2022-11-08 | $160.01 | $163.46 | $159.66 | $161.27 | $161.27 | 19,655 |
| 2022-11-07 | $157.17 | $159.63 | $157.17 | $159.38 | $159.38 | 7,376 |
| 2022-11-04 | $157.04 | $157.95 | $154.93 | $157.62 | $157.62 | 8,044 |
| 2022-11-03 | $153.48 | $156.81 | $153.26 | $156.25 | $156.25 | 5,926 |
| 2022-11-02 | $158.20 | $159.95 | $155.53 | $155.59 | $155.59 | 17,501 |
| 2022-11-01 | $158.28 | $158.95 | $157.43 | $158.11 | $158.11 | 9,386 |
| 2022-10-31 | $156.72 | $157.43 | $156.57 | $157.23 | $157.23 | 4,952 |
| 2022-10-28 | $154.12 | $158.04 | $153.54 | $157.97 | $157.97 | 9,178 |
| 2022-10-27 | $155.08 | $155.08 | $151.80 | $151.91 | $151.91 | 13,937 |
| 2022-10-26 | $154.77 | $155.66 | $154.32 | $154.72 | $154.72 | 3,467 |
| 2022-10-25 | $149.92 | $152.28 | $149.92 | $152.04 | $152.04 | 7,927 |
| 2022-10-24 | $146.74 | $149.24 | $146.50 | $149.14 | $149.14 | 70,884 |
| 2022-10-21 | $142.90 | $146.56 | $142.90 | $146.56 | $146.56 | 7,417 |
| 2022-10-20 | $143.32 | $144.29 | $142.37 | $142.49 | $142.49 | 2,984 |
| 2022-10-19 | $147.22 | $147.22 | $143.53 | $143.82 | $143.82 | 9,627 |
| 2022-10-18 | $150.36 | $150.68 | $148.14 | $148.70 | $148.70 | 10,588 |
| 2022-10-17 | $147.63 | $148.91 | $147.46 | $148.64 | $148.64 | 20,852 |
| 2022-10-14 | $149.00 | $149.00 | $145.22 | $145.46 | $145.46 | 8,261 |
| 2022-10-13 | $140.95 | $147.30 | $140.95 | $147.06 | $147.06 | 14,341 |
| 2022-10-12 | $144.26 | $144.83 | $143.79 | $143.85 | $143.85 | 9,035 |
| 2022-10-11 | $143.08 | $144.51 | $141.78 | $142.86 | $142.86 | 9,842 |
| 2022-10-10 | $143.55 | $143.55 | $141.67 | $142.65 | $142.65 | 8,302 |
| 2022-10-07 | $144.38 | $145.06 | $142.77 | $143.08 | $143.08 | 9,711 |
| 2022-10-06 | $148.01 | $148.52 | $146.65 | $147.20 | $147.20 | 11,710 |
| 2022-10-05 | $147.03 | $149.07 | $145.88 | $148.45 | $148.45 | 9,090 |
| 2022-10-04 | $146.54 | $147.72 | $146.29 | $147.53 | $147.53 | 10,271 |
| 2022-10-03 | $141.81 | $143.95 | $141.60 | $143.41 | $143.41 | 61,454 |
| 2022-09-30 | $141.73 | $143.63 | $140.41 | $140.78 | $140.78 | 8,752 |
| 2022-09-29 | $142.90 | $142.90 | $140.56 | $141.51 | $141.51 | 10,709 |
| 2022-09-28 | $142.00 | $144.15 | $141.48 | $143.75 | $143.75 | 22,522 |
| 2022-09-27 | $138.74 | $139.73 | $137.47 | $137.86 | $137.86 | 13,200 |
| 2022-09-26 | $138.67 | $139.20 | $136.76 | $136.76 | $136.76 | 14,361 |
| 2022-09-23 | $139.13 | $139.44 | $137.58 | $138.69 | $138.69 | 13,782 |
| 2022-09-22 | $140.54 | $140.76 | $139.50 | $140.20 | $140.20 | 5,716 |
| 2022-09-21 | $144.34 | $145.42 | $141.01 | $141.14 | $141.14 | 8,294 |
| 2022-09-20 | $143.62 | $145.04 | $143.27 | $143.99 | $143.99 | 6,576 |
| 2022-09-19 | $146.02 | $146.02 | $143.27 | $145.10 | $145.10 | 14,548 |
| 2022-09-16 | $145.76 | $147.05 | $145.17 | $147.05 | $147.05 | 14,050 |
| 2022-09-15 | $146.74 | $148.57 | $146.22 | $147.60 | $147.60 | 4,445 |
| 2022-09-14 | $147.21 | $147.37 | $145.80 | $146.78 | $146.78 | 7,203 |
| 2022-09-13 | $149.91 | $150.22 | $146.49 | $146.49 | $146.49 | 9,311 |
| 2022-09-12 | $154.15 | $154.17 | $152.99 | $153.63 | $153.63 | 12,159 |
| 2022-09-09 | $152.86 | $154.47 | $152.86 | $154.47 | $154.47 | 4,408 |
| 2022-09-08 | $146.21 | $152.32 | $146.21 | $152.21 | $152.21 | 17,369 |
| 2022-09-07 | $144.00 | $148.00 | $144.00 | $147.75 | $147.75 | 4,505 |
| 2022-09-06 | $145.46 | $145.61 | $143.57 | $143.66 | $143.66 | 24,876 |
| 2022-09-02 | $149.18 | $149.18 | $144.76 | $145.36 | $145.36 | 14,750 |
| 2022-09-01 | $144.81 | $148.09 | $144.39 | $147.92 | $147.92 | 11,272 |
| 2022-08-31 | $147.86 | $148.14 | $145.82 | $145.98 | $145.98 | 4,556 |
| 2022-08-30 | $147.46 | $147.46 | $145.69 | $146.10 | $146.10 | 4,135 |
| 2022-08-29 | $146.67 | $147.78 | $145.70 | $147.00 | $147.00 | 9,459 |
| 2022-08-26 | $152.98 | $152.98 | $147.82 | $147.96 | $147.96 | 8,365 |
| 2022-08-25 | $152.50 | $153.13 | $151.70 | $153.13 | $153.13 | 4,788 |
| 2022-08-24 | $149.89 | $152.46 | $149.89 | $152.14 | $152.14 | 4,237 |
| 2022-08-23 | $151.00 | $151.00 | $149.41 | $150.57 | $150.57 | 4,555 |
| 2022-08-22 | $152.80 | $153.22 | $151.14 | $151.56 | $151.56 | 11,490 |
| 2022-08-19 | $154.35 | $154.75 | $153.64 | $154.24 | $154.24 | 6,564 |
| 2022-08-18 | $157.69 | $157.69 | $155.08 | $155.52 | $155.52 | 24,714 |
| 2022-08-17 | $159.93 | $160.41 | $157.52 | $157.76 | $157.76 | 39,597 |
| 2022-08-16 | $163.20 | $163.21 | $160.70 | $161.13 | $161.13 | 13,952 |
| 2022-08-15 | $161.21 | $163.65 | $160.81 | $163.51 | $163.51 | 26,916 |
| 2022-08-12 | $160.54 | $161.00 | $159.54 | $160.48 | $160.48 | 13,220 |
| 2022-08-11 | $162.72 | $163.67 | $160.12 | $160.32 | $160.32 | 16,021 |
| 2022-08-10 | $159.24 | $161.79 | $159.24 | $161.79 | $161.79 | 11,124 |
| 2022-08-09 | $160.74 | $160.78 | $157.52 | $157.99 | $157.99 | 13,907 |
| 2022-08-08 | $161.06 | $163.16 | $160.43 | $161.47 | $161.47 | 14,402 |
| 2022-08-05 | $159.21 | $161.19 | $158.95 | $161.08 | $161.08 | 12,737 |
| 2022-08-04 | $157.97 | $161.81 | $157.97 | $161.34 | $161.34 | 14,821 |
| 2022-08-03 | $156.98 | $160.13 | $156.98 | $159.20 | $159.20 | 23,028 |
| 2022-08-02 | $152.01 | $154.28 | $152.01 | $152.76 | $152.76 | 28,596 |
| 2022-08-01 | $153.97 | $154.19 | $152.48 | $152.58 | $152.58 | 17,100 |
| 2022-07-29 | $153.90 | $154.81 | $153.07 | $154.31 | $154.31 | 12,681 |
| 2022-07-28 | $153.58 | $154.97 | $150.86 | $154.50 | $154.50 | 17,187 |
| 2022-07-27 | $152.86 | $153.90 | $151.15 | $153.75 | $153.75 | 12,340 |
| 2022-07-26 | $151.91 | $153.56 | $150.76 | $152.46 | $152.46 | 8,208 |
| 2022-07-25 | $150.52 | $152.29 | $150.52 | $152.14 | $152.14 | 12,194 |
| 2022-07-22 | $153.99 | $155.60 | $151.10 | $151.57 | $151.57 | 13,103 |
| 2022-07-21 | $153.11 | $154.70 | $152.98 | $154.43 | $154.43 | 14,029 |
| 2022-07-20 | $153.24 | $154.60 | $152.12 | $153.07 | $153.07 | 20,826 |
| 2022-07-19 | $150.61 | $153.05 | $149.78 | $152.80 | $152.80 | 9,272 |
| 2022-07-18 | $153.80 | $153.80 | $148.23 | $148.64 | $148.64 | 21,413 |
| 2022-07-15 | $150.50 | $152.78 | $148.93 | $152.63 | $152.63 | 13,806 |
| 2022-07-14 | $150.50 | $150.50 | $148.40 | $149.62 | $149.62 | 25,427 |
| 2022-07-13 | $151.29 | $153.76 | $150.80 | $152.38 | $152.38 | 34,766 |
| 2022-07-12 | $154.34 | $154.77 | $151.76 | $153.39 | $153.39 | 10,909 |
| 2022-07-11 | $156.60 | $156.60 | $154.06 | $154.44 | $154.44 | 23,905 |
| 2022-07-08 | $155.79 | $158.08 | $155.61 | $157.00 | $157.00 | 18,104 |
| 2022-07-07 | $153.08 | $156.69 | $152.96 | $156.69 | $156.69 | 20,395 |
| 2022-07-06 | $152.80 | $153.13 | $151.49 | $152.46 | $152.46 | 24,942 |
| 2022-07-05 | $147.26 | $152.52 | $147.26 | $152.46 | $152.46 | 20,597 |
| 2022-07-01 | $145.85 | $149.15 | $145.64 | $149.08 | $149.08 | 10,088 |
| 2022-06-30 | $146.75 | $147.42 | $144.01 | $145.79 | $145.79 | 9,945 |
| 2022-06-29 | $144.91 | $147.15 | $144.83 | $146.75 | $146.75 | 10,002 |
| 2022-06-28 | $149.12 | $149.40 | $145.57 | $145.83 | $145.83 | 12,690 |
| 2022-06-27 | $149.86 | $149.86 | $148.03 | $149.09 | $149.09 | 45,303 |
| 2022-06-24 | $147.76 | $149.67 | $146.31 | $149.52 | $149.52 | 41,167 |
| 2022-06-23 | $141.71 | $146.61 | $141.71 | $146.43 | $146.43 | 31,029 |
| 2022-06-22 | $137.98 | $142.45 | $137.98 | $141.01 | $141.01 | 29,219 |
| 2022-06-21 | $138.85 | $140.18 | $138.85 | $139.16 | $139.16 | 55,536 |
| 2022-06-17 | $133.25 | $137.96 | $133.25 | $136.83 | $136.83 | 85,066 |
| 2022-06-16 | $132.91 | $133.30 | $131.12 | $132.72 | $132.72 | 14,704 |
| 2022-06-15 | $135.15 | $137.20 | $133.66 | $135.98 | $135.98 | 20,089 |
| 2022-06-14 | $132.76 | $133.46 | $131.57 | $133.13 | $133.13 | 16,730 |
| 2022-06-13 | $134.60 | $135.69 | $132.40 | $132.48 | $132.48 | 49,836 |
| 2022-06-10 | $140.79 | $140.83 | $137.89 | $138.33 | $138.33 | 23,220 |
| 2022-06-09 | $147.81 | $147.81 | $142.74 | $142.74 | $142.74 | 21,062 |
| 2022-06-08 | $147.49 | $150.11 | $147.49 | $148.74 | $148.74 | 10,282 |
| 2022-06-07 | $144.60 | $148.03 | $144.09 | $147.49 | $147.49 | 54,554 |
| 2022-06-06 | $147.12 | $147.12 | $144.36 | $145.14 | $145.14 | 41,947 |
| 2022-06-03 | $145.65 | $147.21 | $145.32 | $145.75 | $145.75 | 13,822 |
| 2022-06-02 | $144.91 | $146.90 | $143.32 | $146.81 | $146.81 | 17,141 |
| 2022-06-01 | $148.61 | $149.60 | $145.03 | $146.22 | $146.22 | 21,305 |
| 2022-05-31 | $151.02 | $151.02 | $147.14 | $147.99 | $147.99 | 15,915 |
| 2022-05-27 | $147.00 | $151.62 | $147.00 | $151.48 | $151.48 | 20,344 |
| 2022-05-26 | $145.46 | $146.81 | $145.00 | $146.35 | $146.35 | 17,485 |
| 2022-05-25 | $143.79 | $145.63 | $143.01 | $144.95 | $144.95 | 17,345 |
| 2022-05-24 | $145.89 | $145.89 | $143.30 | $144.35 | $144.35 | 13,892 |
| 2022-05-23 | $147.47 | $147.47 | $145.81 | $146.53 | $146.53 | 31,902 |
| 2022-05-20 | $146.66 | $146.75 | $142.83 | $145.83 | $145.83 | 28,196 |
| 2022-05-19 | $142.86 | $146.87 | $142.86 | $145.50 | $145.50 | 36,011 |
| 2022-05-18 | $145.07 | $145.77 | $142.72 | $143.26 | $143.26 | 51,076 |
| 2022-05-17 | $145.07 | $146.75 | $143.97 | $146.54 | $146.54 | 24,904 |
| 2022-05-16 | $142.00 | $144.39 | $142.00 | $142.86 | $142.86 | 42,698 |
| 2022-05-13 | $141.24 | $143.65 | $140.97 | $143.14 | $143.14 | 15,585 |
| 2022-05-12 | $133.77 | $139.05 | $133.45 | $138.97 | $138.97 | 42,816 |
| 2022-05-11 | $137.33 | $139.40 | $134.61 | $134.84 | $134.84 | 44,578 |
| 2022-05-10 | $138.58 | $140.49 | $137.21 | $139.28 | $139.28 | 52,901 |
| 2022-05-09 | $140.73 | $141.68 | $136.12 | $136.73 | $136.73 | 33,250 |
| 2022-05-06 | $145.85 | $145.85 | $141.75 | $142.58 | $142.58 | 33,438 |
| 2022-05-05 | $151.05 | $151.41 | $146.56 | $147.33 | $147.33 | 18,028 |
| 2022-05-04 | $148.66 | $153.37 | $146.79 | $153.10 | $153.10 | 17,426 |
| 2022-05-03 | $149.46 | $150.56 | $148.36 | $149.46 | $149.46 | 12,768 |
| 2022-05-02 | $146.14 | $148.52 | $144.98 | $148.52 | $148.52 | 27,282 |
| 2022-04-29 | $149.77 | $152.91 | $146.38 | $146.38 | $146.38 | 19,125 |
| 2022-04-28 | $149.78 | $149.90 | $145.70 | $149.45 | $149.45 | 24,033 |
| 2022-04-27 | $150.15 | $151.90 | $149.29 | $150.02 | $150.02 | 24,189 |
| 2022-04-26 | $154.65 | $154.65 | $149.86 | $149.93 | $149.93 | 26,138 |
| 2022-04-25 | $153.77 | $155.59 | $152.38 | $155.59 | $155.59 | 26,227 |
| 2022-04-22 | $158.18 | $158.35 | $154.30 | $154.30 | $154.30 | 14,025 |
| 2022-04-21 | $163.27 | $163.27 | $158.25 | $158.25 | $158.25 | 19,264 |
| 2022-04-20 | $162.38 | $162.97 | $160.83 | $161.97 | $161.97 | 17,571 |
| 2022-04-19 | $159.84 | $161.87 | $159.30 | $161.42 | $161.42 | 9,726 |
| 2022-04-18 | $163.98 | $163.98 | $159.66 | $160.14 | $160.14 | 18,567 |
| 2022-04-14 | $165.72 | $166.18 | $164.33 | $164.50 | $164.50 | 7,699 |
| 2022-04-13 | $162.65 | $166.39 | $162.05 | $166.39 | $166.39 | 14,144 |
| 2022-04-12 | $164.60 | $164.93 | $161.08 | $162.09 | $162.09 | 13,303 |
| 2022-04-11 | $165.53 | $165.86 | $163.22 | $163.56 | $163.56 | 23,195 |
| 2022-04-08 | $166.70 | $168.48 | $166.70 | $166.88 | $166.88 | 13,056 |
| 2022-04-07 | $164.33 | $167.27 | $164.01 | $166.62 | $166.62 | 10,258 |
| 2022-04-06 | $162.98 | $164.15 | $162.37 | $164.06 | $164.06 | 15,840 |
| 2022-04-05 | $166.62 | $168.02 | $164.44 | $164.70 | $164.70 | 8,182 |
| 2022-04-04 | $167.27 | $167.59 | $166.39 | $167.33 | $167.33 | 19,454 |
| 2022-04-01 | $162.88 | $165.96 | $162.88 | $165.93 | $165.93 | 11,745 |
| 2022-03-31 | $164.27 | $164.27 | $162.13 | $162.13 | $162.13 | 17,902 |
| 2022-03-30 | $165.48 | $166.70 | $163.46 | $163.77 | $163.77 | 13,945 |
| 2022-03-29 | $162.22 | $165.79 | $162.22 | $165.41 | $165.41 | 8,870 |
| 2022-03-28 | $160.71 | $160.98 | $158.18 | $160.98 | $160.98 | 16,021 |
| 2022-03-25 | $161.75 | $161.75 | $157.93 | $159.14 | $159.14 | 11,883 |
| 2022-03-24 | $159.37 | $161.34 | $159.29 | $161.26 | $161.26 | 5,538 |
| 2022-03-23 | $162.95 | $162.95 | $159.00 | $159.14 | $159.14 | 12,341 |
| 2022-03-22 | $160.80 | $163.45 | $159.56 | $163.33 | $163.33 | 8,373 |
| 2022-03-21 | $161.51 | $162.27 | $159.25 | $160.15 | $160.15 | 10,829 |
| 2022-03-18 | $158.85 | $161.92 | $158.85 | $161.90 | $161.90 | 16,349 |
| 2022-03-17 | $154.90 | $158.80 | $154.90 | $158.80 | $158.80 | 27,553 |
| 2022-03-16 | $151.35 | $156.09 | $151.35 | $155.97 | $155.97 | 23,538 |
| 2022-03-15 | $149.69 | $149.72 | $147.92 | $149.67 | $149.67 | 28,822 |
| 2022-03-14 | $149.11 | $152.97 | $147.81 | $148.28 | $148.28 | 16,294 |
| 2022-03-11 | $152.01 | $152.80 | $148.02 | $148.02 | $148.02 | 19,460 |
| 2022-03-10 | $150.68 | $151.40 | $148.64 | $151.06 | $151.06 | 21,729 |
| 2022-03-09 | $151.89 | $153.36 | $151.49 | $152.72 | $152.72 | 20,116 |
| 2022-03-08 | $147.85 | $152.97 | $146.88 | $149.14 | $149.14 | 51,741 |
| 2022-03-07 | $150.78 | $153.28 | $149.31 | $149.39 | $149.39 | 22,736 |
| 2022-03-04 | $152.64 | $154.12 | $152.19 | $152.66 | $152.66 | 19,759 |
| 2022-03-03 | $158.02 | $158.02 | $153.94 | $154.68 | $154.68 | 15,260 |
| 2022-03-02 | $155.64 | $157.40 | $153.73 | $156.60 | $156.60 | 14,748 |
| 2022-03-01 | $157.22 | $158.55 | $155.11 | $155.77 | $155.77 | 17,271 |
| 2022-02-28 | $155.52 | $157.40 | $155.09 | $157.06 | $157.06 | 26,245 |
| 2022-02-25 | $155.40 | $157.44 | $154.42 | $157.44 | $157.44 | 23,969 |
| 2022-02-24 | $147.80 | $155.03 | $147.80 | $155.03 | $155.03 | 34,239 |
| 2022-02-23 | $154.84 | $154.84 | $150.41 | $150.71 | $150.71 | 37,243 |
| 2022-02-22 | $153.35 | $154.98 | $152.38 | $153.06 | $153.06 | 33,212 |
| 2022-02-18 | $155.00 | $156.28 | $153.09 | $153.90 | $153.90 | 20,011 |
| 2022-02-17 | $158.34 | $158.34 | $155.21 | $155.29 | $155.29 | 12,186 |
| 2022-02-16 | $157.97 | $160.41 | $157.70 | $159.90 | $159.90 | 11,484 |
| 2022-02-15 | $159.60 | $160.52 | $158.10 | $160.10 | $160.10 | 40,452 |
| 2022-02-14 | $160.57 | $160.61 | $157.00 | $157.66 | $157.66 | 29,798 |
| 2022-02-11 | $163.89 | $165.40 | $161.66 | $161.73 | $161.73 | 34,510 |
| 2022-02-10 | $164.68 | $168.06 | $162.98 | $163.90 | $163.90 | 45,452 |
| 2022-02-09 | $165.69 | $168.52 | $165.69 | $168.20 | $168.20 | 22,035 |
| 2022-02-08 | $163.62 | $165.02 | $162.15 | $164.25 | $164.25 | 20,743 |
| 2022-02-07 | $164.39 | $166.12 | $163.86 | $164.69 | $164.69 | 36,286 |
| 2022-02-04 | $162.97 | $165.46 | $162.97 | $164.29 | $164.29 | 22,618 |
| 2022-02-03 | $164.63 | $166.14 | $163.95 | $164.25 | $164.25 | 11,921 |
| 2022-02-02 | $166.74 | $167.95 | $165.44 | $167.67 | $167.67 | 26,790 |
| 2022-02-01 | $166.10 | $168.22 | $165.05 | $168.01 | $168.01 | 32,678 |
| 2022-01-31 | $161.22 | $165.07 | $161.22 | $164.90 | $164.90 | 26,405 |
| 2022-01-28 | $154.48 | $160.74 | $153.77 | $160.74 | $160.74 | 42,133 |
| 2022-01-27 | $158.32 | $158.89 | $154.97 | $155.07 | $155.07 | 36,523 |
| 2022-01-26 | $159.51 | $161.84 | $156.00 | $156.73 | $156.73 | 56,407 |
| 2022-01-25 | $159.75 | $161.35 | $157.64 | $158.40 | $158.40 | 72,241 |
| 2022-01-24 | $159.17 | $162.17 | $153.39 | $162.17 | $162.17 | 70,424 |
| 2022-01-21 | $163.00 | $164.48 | $161.00 | $161.10 | $161.10 | 43,889 |
| 2022-01-20 | $166.21 | $168.00 | $163.48 | $163.96 | $163.96 | 35,780 |
| 2022-01-19 | $167.84 | $168.67 | $165.00 | $165.02 | $165.02 | 20,942 |
| 2022-01-18 | $170.18 | $170.45 | $167.00 | $167.17 | $167.17 | 47,304 |
| 2022-01-14 | $171.43 | $173.66 | $170.46 | $173.62 | $173.62 | 22,165 |
| 2022-01-13 | $178.25 | $178.25 | $173.23 | $173.31 | $173.31 | 20,767 |
| 2022-01-12 | $180.29 | $180.61 | $178.32 | $178.63 | $178.63 | 14,251 |
| 2022-01-11 | $178.00 | $180.34 | $177.28 | $180.26 | $180.26 | 15,722 |
| 2022-01-10 | $173.39 | $178.46 | $173.00 | $178.46 | $178.46 | 39,822 |
| 2022-01-07 | $175.27 | $177.64 | $174.43 | $174.43 | $174.43 | 20,754 |
| 2022-01-06 | $175.01 | $176.97 | $172.99 | $175.68 | $175.68 | 34,419 |
| 2022-01-05 | $181.14 | $183.57 | $175.37 | $175.55 | $175.55 | 25,445 |
| 2022-01-04 | $185.14 | $185.50 | $181.05 | $182.51 | $182.51 | 21,870 |
| 2022-01-03 | $188.95 | $188.95 | $184.67 | $186.49 | $186.49 | 22,024 |
| 2021-12-31 | $190.78 | $191.58 | $189.34 | $189.34 | $189.34 | 9,173 |
| 2021-12-30 | $188.29 | $191.46 | $188.29 | $190.32 | $190.32 | 10,736 |
| 2021-12-29 | $187.02 | $189.55 | $186.34 | $189.42 | $189.42 | 11,091 |
| 2021-12-28 | $188.09 | $190.27 | $187.05 | $187.37 | $187.37 | 9,311 |
| 2021-12-27 | $189.10 | $189.10 | $187.86 | $188.32 | $188.32 | 40,727 |
| 2021-12-23 | $190.85 | $190.96 | $187.93 | $190.42 | $190.42 | 22,353 |
| 2021-12-22 | $190.79 | $190.79 | $189.33 | $190.18 | $190.18 | 24,306 |
| 2021-12-21 | $191.53 | $191.53 | $188.57 | $190.59 | $190.59 | 11,432 |
| 2021-12-20 | $195.58 | $195.64 | $190.56 | $190.64 | $190.64 | 41,460 |
| 2021-12-17 | $188.66 | $194.90 | $188.54 | $194.43 | $194.03 | 11,466 |
| 2021-12-16 | $192.00 | $193.62 | $189.61 | $190.51 | $190.11 | 19,135 |
| 2021-12-15 | $185.74 | $191.44 | $185.74 | $191.44 | $191.04 | 26,898 |
| 2021-12-14 | $185.23 | $187.12 | $185.23 | $186.95 | $186.56 | 21,142 |
| 2021-12-13 | $184.87 | $188.12 | $184.87 | $187.37 | $186.98 | 32,905 |
| 2021-12-10 | $186.39 | $187.02 | $184.45 | $185.10 | $184.72 | 15,057 |
| 2021-12-09 | $191.06 | $191.06 | $187.86 | $187.96 | $187.57 | 21,078 |
| 2021-12-08 | $189.80 | $192.19 | $188.16 | $191.38 | $190.98 | 31,155 |
| 2021-12-07 | $184.90 | $189.91 | $184.90 | $189.91 | $189.52 | 39,047 |
| 2021-12-06 | $185.73 | $185.73 | $180.68 | $182.10 | $181.72 | 40,092 |
| 2021-12-03 | $191.50 | $191.50 | $185.60 | $187.36 | $186.97 | 38,200 |
| 2021-12-02 | $189.73 | $192.13 | $188.50 | $189.86 | $189.47 | 18,147 |
| 2021-12-01 | $195.36 | $195.59 | $190.93 | $190.93 | $190.53 | 17,699 |
| 2021-11-30 | $196.66 | $198.18 | $194.36 | $195.79 | $195.38 | 17,157 |
| 2021-11-29 | $200.04 | $200.77 | $198.00 | $198.48 | $198.07 | 18,446 |
| 2021-11-26 | $196.10 | $200.07 | $196.10 | $196.64 | $196.23 | 16,613 |
| 2021-11-24 | $190.26 | $192.67 | $189.36 | $192.41 | $192.01 | 31,146 |
| 2021-11-23 | $192.85 | $192.85 | $189.82 | $191.85 | $191.45 | 11,143 |
| 2021-11-22 | $195.13 | $195.28 | $192.02 | $194.04 | $193.64 | 30,754 |
| 2021-11-19 | $193.20 | $194.44 | $192.43 | $193.33 | $192.93 | 10,357 |
| 2021-11-18 | $193.24 | $193.24 | $190.98 | $191.81 | $191.41 | 14,191 |
| 2021-11-17 | $191.22 | $192.47 | $191.12 | $191.84 | $191.44 | 13,925 |
| 2021-11-16 | $190.54 | $191.99 | $190.12 | $191.74 | $191.34 | 21,932 |
| 2021-11-15 | $191.38 | $191.38 | $190.08 | $190.45 | $190.05 | 11,276 |
| 2021-11-12 | $189.09 | $190.08 | $189.05 | $190.03 | $189.63 | 7,876 |
| 2021-11-11 | $189.16 | $189.56 | $187.63 | $188.87 | $188.48 | 12,721 |
| 2021-11-10 | $189.82 | $192.72 | $188.77 | $188.90 | $188.51 | 16,651 |
| 2021-11-09 | $193.94 | $193.94 | $190.87 | $191.11 | $190.71 | 7,340 |
| 2021-11-08 | $192.76 | $192.86 | $191.19 | $192.79 | $192.39 | 20,673 |
| 2021-11-05 | $193.78 | $193.78 | $188.21 | $191.46 | $191.06 | 31,060 |
| 2021-11-04 | $199.67 | $199.67 | $197.08 | $198.38 | $197.97 | 12,949 |
| 2021-11-03 | $201.83 | $202.87 | $200.35 | $202.87 | $202.45 | 10,453 |
| 2021-11-02 | $202.41 | $202.41 | $199.67 | $201.93 | $201.51 | 7,698 |
| 2021-11-01 | $198.76 | $201.32 | $198.63 | $201.32 | $200.90 | 9,793 |
| 2021-10-29 | $198.56 | $199.50 | $197.71 | $199.50 | $199.09 | 8,897 |
| 2021-10-28 | $197.72 | $199.75 | $197.72 | $199.75 | $199.33 | 5,812 |
| 2021-10-27 | $199.83 | $200.53 | $196.79 | $196.98 | $196.57 | 19,140 |
| 2021-10-26 | $201.11 | $201.50 | $199.53 | $200.18 | $199.76 | 9,389 |
| 2021-10-25 | $195.92 | $199.92 | $195.35 | $199.92 | $199.50 | 13,912 |
| 2021-10-22 | $197.47 | $197.47 | $194.95 | $196.16 | $195.75 | 5,346 |
| 2021-10-21 | $197.66 | $197.93 | $197.02 | $197.87 | $197.46 | 14,029 |
| 2021-10-20 | $195.57 | $197.47 | $195.57 | $196.19 | $195.78 | 29,316 |
| 2021-10-19 | $195.56 | $197.17 | $195.56 | $196.49 | $196.08 | 15,165 |
| 2021-10-18 | $193.93 | $194.58 | $193.20 | $194.50 | $194.10 | 10,625 |
| 2021-10-15 | $197.31 | $197.31 | $194.53 | $194.82 | $194.41 | 12,945 |
| 2021-10-14 | $195.63 | $197.02 | $195.28 | $195.79 | $195.38 | 16,481 |
| 2021-10-13 | $192.87 | $193.58 | $192.50 | $193.20 | $192.80 | 17,017 |
| 2021-10-12 | $192.44 | $193.10 | $191.00 | $191.66 | $191.26 | 12,117 |
| 2021-10-11 | $190.90 | $193.59 | $190.90 | $191.51 | $191.11 | 15,511 |
| 2021-10-08 | $194.74 | $194.74 | $191.85 | $191.85 | $191.45 | 20,270 |
| 2021-10-07 | $192.31 | $195.11 | $191.44 | $193.65 | $193.25 | 21,454 |
| 2021-10-06 | $191.21 | $192.41 | $189.88 | $190.69 | $190.29 | 19,834 |
| 2021-10-05 | $194.31 | $194.48 | $192.87 | $192.87 | $192.47 | 26,304 |
| 2021-10-04 | $194.33 | $194.33 | $191.71 | $192.16 | $191.76 | 18,210 |
| 2021-10-01 | $199.14 | $199.14 | $192.32 | $196.62 | $196.21 | 19,563 |
| 2021-09-30 | $202.97 | $204.14 | $202.14 | $202.14 | $201.72 | 7,715 |
| 2021-09-29 | $202.71 | $203.88 | $201.34 | $201.50 | $201.08 | 9,017 |
| 2021-09-28 | $205.93 | $206.00 | $201.03 | $201.35 | $200.93 | 44,200 |
| 2021-09-27 | $214.19 | $214.19 | $207.93 | $208.45 | $208.02 | 29,847 |
| 2021-09-24 | $217.61 | $217.61 | $214.30 | $214.61 | $214.16 | 9,246 |
| 2021-09-23 | $215.63 | $219.25 | $215.12 | $218.61 | $218.16 | 29,881 |
| 2021-09-22 | $216.00 | $216.45 | $214.20 | $215.91 | $215.46 | 13,892 |
| 2021-09-21 | $214.92 | $216.72 | $214.76 | $215.86 | $215.41 | 5,748 |
| 2021-09-20 | $214.40 | $216.13 | $212.54 | $213.73 | $213.29 | 12,871 |
| 2021-09-17 | $217.69 | $217.91 | $214.65 | $217.91 | $217.46 | 18,024 |
| 2021-09-16 | $215.37 | $216.75 | $214.03 | $216.75 | $216.30 | 11,643 |
| 2021-09-15 | $212.70 | $215.28 | $212.70 | $215.28 | $214.83 | 10,003 |
| 2021-09-14 | $213.35 | $214.40 | $212.00 | $212.24 | $211.80 | 8,571 |
| 2021-09-13 | $217.93 | $217.93 | $211.48 | $212.17 | $211.73 | 59,895 |
| 2021-09-10 | $219.00 | $219.00 | $216.62 | $216.62 | $216.17 | 13,175 |
| 2021-09-09 | $218.54 | $219.75 | $217.65 | $218.00 | $217.55 | 11,325 |
| 2021-09-08 | $219.17 | $219.17 | $216.49 | $217.18 | $216.73 | 22,368 |
| 2021-09-07 | $219.28 | $219.80 | $217.86 | $219.78 | $219.32 | 9,543 |
| 2021-09-03 | $219.01 | $220.01 | $218.04 | $220.01 | $219.55 | 6,124 |
| 2021-09-02 | $219.39 | $219.94 | $218.52 | $219.94 | $219.48 | 9,346 |
| 2021-09-01 | $216.64 | $218.54 | $216.01 | $217.95 | $217.50 | 8,963 |
| 2021-08-31 | $216.74 | $216.78 | $214.76 | $216.12 | $215.67 | 9,682 |
| 2021-08-30 | $214.97 | $217.51 | $214.14 | $215.85 | $215.40 | 16,456 |
| 2021-08-27 | $214.57 | $217.19 | $214.57 | $214.95 | $214.50 | 7,726 |
| 2021-08-26 | $216.86 | $218.12 | $214.62 | $215.47 | $215.02 | 8,032 |
| 2021-08-25 | $214.37 | $217.08 | $214.37 | $217.08 | $216.63 | 9,777 |
| 2021-08-24 | $216.18 | $216.18 | $213.49 | $215.54 | $215.09 | 18,083 |
| 2021-08-23 | $212.95 | $215.79 | $212.14 | $215.79 | $215.34 | 8,628 |
| 2021-08-20 | $208.86 | $210.47 | $208.86 | $209.70 | $209.26 | 9,755 |
| 2021-08-19 | $209.22 | $210.30 | $206.76 | $206.95 | $206.52 | 17,374 |
| 2021-08-18 | $214.75 | $214.75 | $211.91 | $211.91 | $211.47 | 21,610 |
| 2021-08-17 | $206.90 | $213.97 | $206.00 | $213.97 | $213.53 | 14,994 |
| 2021-08-16 | $211.48 | $211.48 | $205.75 | $209.30 | $208.86 | 11,274 |
| 2021-08-13 | $214.43 | $214.43 | $211.79 | $212.07 | $211.63 | 10,368 |
| 2021-08-12 | $211.23 | $212.09 | $209.21 | $212.09 | $211.65 | 13,998 |
| 2021-08-11 | $217.98 | $217.98 | $208.00 | $209.47 | $209.03 | 32,073 |
| 2021-08-10 | $222.22 | $222.22 | $216.84 | $217.63 | $217.18 | 19,878 |
| 2021-08-09 | $214.33 | $221.56 | $214.33 | $220.75 | $220.29 | 21,623 |
| 2021-08-06 | $216.52 | $216.52 | $212.12 | $214.30 | $213.85 | 14,742 |
| 2021-08-05 | $217.10 | $219.12 | $215.29 | $218.77 | $218.32 | 12,000 |
| 2021-08-04 | $212.89 | $219.37 | $211.75 | $217.61 | $217.16 | 29,349 |
| 2021-08-03 | $208.64 | $211.75 | $207.00 | $211.75 | $211.31 | 30,211 |
| 2021-08-02 | $208.51 | $208.51 | $206.85 | $207.54 | $207.11 | 10,517 |
| 2021-07-30 | $206.33 | $208.05 | $206.33 | $206.99 | $206.56 | 5,586 |
| 2021-07-29 | $208.20 | $208.20 | $206.35 | $206.39 | $205.96 | 7,434 |
| 2021-07-28 | $203.12 | $207.99 | $203.12 | $207.80 | $207.37 | 16,520 |
| 2021-07-27 | $203.38 | $203.38 | $198.42 | $201.80 | $201.38 | 10,861 |
| 2021-07-26 | $208.06 | $208.06 | $202.77 | $203.40 | $202.98 | 9,758 |
| 2021-07-23 | $206.77 | $208.14 | $205.29 | $208.14 | $207.71 | 8,559 |
| 2021-07-22 | $203.57 | $206.27 | $203.57 | $205.81 | $205.38 | 13,292 |
| 2021-07-21 | $202.01 | $203.84 | $199.98 | $203.80 | $203.38 | 8,316 |
| 2021-07-20 | $201.06 | $204.65 | $200.83 | $202.87 | $202.45 | 35,988 |
| 2021-07-19 | $197.17 | $201.50 | $196.93 | $200.97 | $200.55 | 10,735 |
| 2021-07-16 | $197.55 | $200.08 | $197.51 | $199.08 | $198.67 | 8,203 |
| 2021-07-15 | $194.46 | $196.37 | $193.88 | $196.29 | $195.88 | 57,257 |
| 2021-07-14 | $198.28 | $198.28 | $194.91 | $195.25 | $194.84 | 10,613 |
| 2021-07-13 | $198.38 | $198.74 | $197.20 | $197.22 | $196.81 | 16,240 |
| 2021-07-12 | $200.22 | $201.01 | $198.91 | $198.92 | $198.51 | 8,407 |
| 2021-07-09 | $199.20 | $200.42 | $197.57 | $200.21 | $199.79 | 5,767 |
| 2021-07-08 | $195.47 | $198.97 | $195.47 | $198.59 | $198.18 | 7,230 |
| 2021-07-07 | $201.27 | $201.27 | $197.59 | $198.05 | $197.64 | 25,304 |
| 2021-07-06 | $202.36 | $202.36 | $200.41 | $200.87 | $200.45 | 29,396 |
| 2021-07-02 | $203.62 | $203.62 | $201.49 | $203.00 | $202.58 | 5,688 |
| 2021-07-01 | $201.97 | $202.81 | $201.14 | $202.69 | $202.27 | 5,188 |
| 2021-06-30 | $202.08 | $202.94 | $201.00 | $201.67 | $201.25 | 6,862 |
| 2021-06-29 | $200.23 | $202.32 | $199.90 | $201.85 | $201.43 | 23,628 |
| 2021-06-28 | $201.98 | $201.98 | $200.39 | $200.78 | $200.36 | 12,467 |
| 2021-06-25 | $198.34 | $200.19 | $198.34 | $200.02 | $199.60 | 13,232 |
| 2021-06-24 | $198.84 | $199.87 | $198.06 | $198.60 | $198.19 | 10,326 |
| 2021-06-23 | $197.93 | $198.88 | $196.57 | $197.93 | $197.52 | 20,007 |
| 2021-06-22 | $196.64 | $198.16 | $195.91 | $198.16 | $197.75 | 25,052 |
| 2021-06-21 | $195.01 | $196.59 | $193.59 | $195.81 | $195.40 | 11,756 |
| 2021-06-18 | $194.40 | $194.88 | $193.10 | $194.19 | $193.79 | 12,944 |
| 2021-06-17 | $192.40 | $195.82 | $192.40 | $195.41 | $195.00 | 12,316 |
| 2021-06-16 | $193.55 | $195.84 | $190.68 | $192.60 | $192.20 | 48,341 |
| 2021-06-15 | $197.13 | $197.20 | $194.18 | $194.51 | $194.11 | 26,583 |
| 2021-06-14 | $199.68 | $199.68 | $196.71 | $197.89 | $197.48 | 16,309 |
| 2021-06-11 | $200.54 | $200.54 | $197.88 | $198.70 | $198.29 | 11,306 |
| 2021-06-10 | $197.80 | $201.15 | $197.78 | $200.88 | $200.46 | 15,933 |
| 2021-06-09 | $194.47 | $197.79 | $194.47 | $197.79 | $197.38 | 9,343 |
| 2021-06-08 | $195.72 | $195.72 | $190.89 | $193.55 | $193.15 | 15,254 |
| 2021-06-07 | $188.39 | $199.77 | $188.05 | $194.08 | $193.68 | 120,707 |
| 2021-06-04 | $185.30 | $187.76 | $185.30 | $187.31 | $186.92 | 5,448 |
| 2021-06-03 | $183.33 | $184.15 | $181.99 | $184.15 | $183.77 | 4,561 |
| 2021-06-02 | $182.34 | $184.00 | $182.34 | $184.00 | $183.62 | 4,386 |
| 2021-06-01 | $185.15 | $185.15 | $181.90 | $182.48 | $182.10 | 8,477 |
| 2021-05-28 | $182.70 | $186.22 | $182.70 | $184.15 | $183.76 | 4,452 |
| 2021-05-27 | $181.15 | $182.73 | $180.99 | $182.34 | $181.96 | 7,708 |
| 2021-05-26 | $182.30 | $182.30 | $181.38 | $181.75 | $181.37 | 15,264 |
| 2021-05-25 | $183.12 | $183.12 | $181.27 | $181.40 | $181.02 | 8,064 |
| 2021-05-24 | $183.37 | $183.50 | $181.91 | $181.91 | $181.53 | 4,327 |
| 2021-05-21 | $184.47 | $184.47 | $181.72 | $181.72 | $181.34 | 6,006 |
| 2021-05-20 | $178.48 | $183.90 | $178.48 | $183.15 | $182.77 | 11,855 |
| 2021-05-19 | $176.35 | $178.20 | $175.65 | $178.20 | $177.83 | 12,068 |
| 2021-05-18 | $178.08 | $180.52 | $177.56 | $178.91 | $178.54 | 19,222 |
| 2021-05-17 | $177.00 | $178.29 | $177.00 | $178.08 | $177.71 | 6,365 |
| 2021-05-14 | $175.46 | $177.74 | $174.52 | $177.70 | $177.33 | 6,806 |
| 2021-05-13 | $175.19 | $175.19 | $171.76 | $173.72 | $173.36 | 6,810 |
| 2021-05-12 | $174.73 | $176.41 | $173.66 | $173.77 | $173.41 | 10,430 |
| 2021-05-11 | $173.20 | $176.89 | $171.50 | $176.05 | $175.68 | 19,823 |
| 2021-05-10 | $180.88 | $180.88 | $176.63 | $176.63 | $176.26 | 9,665 |
| 2021-05-07 | $179.67 | $181.72 | $178.96 | $179.49 | $179.12 | 9,232 |
| 2021-05-06 | $176.33 | $177.75 | $174.38 | $177.75 | $177.38 | 47,537 |
| 2021-05-05 | $182.89 | $183.76 | $178.69 | $179.28 | $178.91 | 17,473 |
| 2021-05-04 | $186.01 | $186.01 | $180.45 | $181.12 | $180.74 | 13,905 |
| 2021-05-03 | $189.58 | $190.37 | $187.58 | $187.58 | $187.19 | 4,344 |
| 2021-04-30 | $187.50 | $189.63 | $187.50 | $188.77 | $188.38 | 15,665 |
| 2021-04-29 | $190.38 | $190.71 | $186.54 | $187.70 | $187.31 | 9,062 |
| 2021-04-28 | $188.64 | $190.21 | $188.64 | $189.52 | $189.13 | 6,962 |
| 2021-04-27 | $192.00 | $192.00 | $191.19 | $191.21 | $190.81 | 16,805 |
| 2021-04-26 | $188.58 | $191.42 | $186.98 | $191.32 | $190.92 | 15,190 |
| 2021-04-23 | $186.12 | $188.12 | $186.03 | $187.94 | $187.55 | 7,594 |
| 2021-04-22 | $186.18 | $188.26 | $184.97 | $186.18 | $185.79 | 10,267 |
| 2021-04-21 | $182.80 | $186.03 | $182.80 | $186.03 | $185.64 | 11,068 |
| 2021-04-20 | $182.58 | $185.00 | $181.31 | $183.44 | $183.06 | 12,151 |
| 2021-04-19 | $183.61 | $185.32 | $182.75 | $183.65 | $183.27 | 12,878 |
| 2021-04-16 | $183.58 | $185.99 | $183.58 | $185.99 | $185.60 | 10,379 |
| 2021-04-15 | $181.51 | $183.80 | $181.51 | $183.45 | $183.07 | 6,229 |
| 2021-04-14 | $180.00 | $182.09 | $179.80 | $180.28 | $179.91 | 12,998 |
| 2021-04-13 | $178.92 | $179.24 | $176.97 | $178.70 | $178.33 | 10,717 |
| 2021-04-12 | $177.73 | $177.73 | $174.12 | $175.45 | $175.09 | 10,437 |
| 2021-04-09 | $176.47 | $176.92 | $175.96 | $176.92 | $176.55 | 7,821 |
| 2021-04-08 | $176.82 | $177.83 | $176.11 | $176.17 | $175.80 | 9,061 |
| 2021-04-07 | $178.22 | $178.22 | $175.57 | $175.60 | $175.23 | 8,380 |
| 2021-04-06 | $177.73 | $180.63 | $177.73 | $179.00 | $178.63 | 17,459 |
| 2021-04-05 | $179.07 | $179.07 | $176.82 | $177.67 | $177.30 | 6,687 |
| 2021-04-01 | $177.50 | $178.11 | $177.02 | $177.04 | $176.67 | 5,122 |
| 2021-03-31 | $172.37 | $175.97 | $172.37 | $175.44 | $175.08 | 4,713 |
| 2021-03-30 | $169.30 | $171.74 | $169.30 | $170.72 | $170.37 | 3,488 |
| 2021-03-29 | $172.38 | $172.66 | $170.46 | $171.59 | $171.23 | 6,438 |
| 2021-03-26 | $171.61 | $172.59 | $170.42 | $172.59 | $172.23 | 5,717 |
| 2021-03-25 | $170.05 | $171.13 | $168.43 | $170.88 | $170.52 | 11,668 |
| 2021-03-24 | $175.22 | $175.31 | $171.11 | $171.11 | $170.76 | 11,447 |
| 2021-03-23 | $181.50 | $181.50 | $176.34 | $176.34 | $175.97 | 15,041 |
| 2021-03-22 | $178.82 | $182.28 | $178.82 | $181.49 | $181.11 | 5,311 |
| 2021-03-19 | $176.66 | $178.75 | $176.29 | $178.65 | $178.28 | 10,086 |
| 2021-03-18 | $177.51 | $178.67 | $175.82 | $176.18 | $175.81 | 13,007 |
| 2021-03-17 | $177.82 | $179.32 | $176.42 | $179.32 | $178.95 | 4,857 |
| 2021-03-16 | $178.78 | $180.73 | $177.05 | $178.72 | $178.35 | 8,292 |
| 2021-03-15 | $174.49 | $177.87 | $174.18 | $177.87 | $177.50 | 10,419 |
| 2021-03-12 | $172.32 | $174.02 | $171.90 | $174.02 | $173.66 | 5,284 |
| 2021-03-11 | $172.80 | $174.75 | $172.50 | $174.75 | $174.39 | 5,596 |
| 2021-03-10 | $173.81 | $173.81 | $170.45 | $170.59 | $170.24 | 10,302 |
| 2021-03-09 | $169.86 | $172.64 | $169.86 | $171.67 | $171.31 | 12,778 |
| 2021-03-08 | $171.45 | $173.08 | $167.47 | $167.47 | $167.12 | 16,756 |
| 2021-03-05 | $168.59 | $172.58 | $163.63 | $172.58 | $172.22 | 32,051 |
| 2021-03-04 | $170.29 | $171.59 | $166.38 | $167.43 | $167.08 | 22,237 |
| 2021-03-03 | $176.65 | $176.65 | $171.18 | $171.37 | $171.01 | 12,628 |
| 2021-03-02 | $179.57 | $179.71 | $177.66 | $177.66 | $177.29 | 10,188 |
| 2021-03-01 | $181.15 | $181.30 | $179.72 | $180.97 | $180.59 | 9,705 |
| 2021-02-26 | $180.08 | $180.08 | $176.76 | $179.00 | $178.63 | 12,382 |
| 2021-02-25 | $183.09 | $183.09 | $178.53 | $178.53 | $178.16 | 10,289 |
| 2021-02-24 | $183.16 | $184.33 | $181.92 | $183.19 | $182.81 | 13,375 |
| 2021-02-23 | $181.64 | $184.40 | $179.33 | $184.02 | $183.64 | 38,995 |
| 2021-02-22 | $188.21 | $188.21 | $184.73 | $184.77 | $184.39 | 9,439 |
| 2021-02-19 | $190.74 | $190.80 | $188.87 | $188.87 | $188.48 | 27,304 |
| 2021-02-18 | $190.39 | $190.39 | $187.70 | $188.91 | $188.52 | 10,193 |
| 2021-02-17 | $190.55 | $193.59 | $188.84 | $193.59 | $193.19 | 19,138 |
| 2021-02-16 | $197.28 | $197.28 | $191.33 | $191.68 | $191.28 | 12,970 |
| 2021-02-12 | $193.13 | $196.20 | $193.13 | $195.80 | $195.39 | 9,846 |
| 2021-02-11 | $193.82 | $194.60 | $191.95 | $191.95 | $191.55 | 10,179 |
| 2021-02-10 | $195.08 | $195.08 | $191.97 | $194.26 | $193.85 | 5,940 |
| 2021-02-09 | $195.72 | $195.72 | $194.11 | $194.22 | $193.82 | 7,005 |
| 2021-02-08 | $194.48 | $196.34 | $194.48 | $195.31 | $194.90 | 13,272 |
| 2021-02-05 | $191.89 | $193.29 | $190.70 | $192.91 | $192.51 | 14,279 |
| 2021-02-04 | $188.89 | $190.00 | $188.16 | $189.83 | $189.44 | 10,025 |
| 2021-02-03 | $188.01 | $189.09 | $186.49 | $187.76 | $187.37 | 19,612 |
| 2021-02-02 | $189.08 | $189.52 | $187.50 | $188.78 | $188.39 | 10,792 |
| 2021-02-01 | $188.77 | $189.85 | $188.01 | $188.94 | $188.55 | 13,500 |
| 2021-01-29 | $185.90 | $189.65 | $184.89 | $187.28 | $186.89 | 24,967 |
| 2021-01-28 | $181.04 | $187.49 | $181.04 | $182.96 | $182.58 | 22,158 |
| 2021-01-27 | $184.52 | $184.96 | $180.65 | $181.16 | $180.78 | 20,789 |
| 2021-01-26 | $189.73 | $189.73 | $186.57 | $186.67 | $186.28 | 22,048 |
| 2021-01-25 | $188.91 | $190.32 | $187.29 | $190.21 | $189.81 | 10,607 |
| 2021-01-22 | $184.85 | $187.45 | $184.85 | $187.27 | $186.88 | 6,324 |
| 2021-01-21 | $186.23 | $186.45 | $185.47 | $185.81 | $185.42 | 10,740 |
| 2021-01-20 | $184.64 | $186.55 | $184.50 | $186.22 | $185.83 | 14,299 |
| 2021-01-19 | $182.50 | $184.52 | $182.50 | $184.24 | $183.86 | 14,832 |
| 2021-01-15 | $180.25 | $182.00 | $180.25 | $180.97 | $180.59 | 12,408 |
| 2021-01-14 | $178.38 | $180.77 | $178.38 | $180.01 | $179.64 | 22,743 |
| 2021-01-13 | $178.96 | $178.96 | $177.84 | $178.06 | $177.69 | 6,714 |
| 2021-01-12 | $179.00 | $179.52 | $177.30 | $178.14 | $177.77 | 11,924 |
| 2021-01-11 | $174.15 | $178.57 | $174.15 | $177.65 | $177.28 | 9,409 |
| 2021-01-08 | $173.01 | $176.22 | $173.01 | $175.61 | $175.24 | 16,233 |
| 2021-01-07 | $172.54 | $175.70 | $172.54 | $175.70 | $175.33 | 17,314 |
| 2021-01-06 | $167.05 | $172.25 | $167.05 | $171.58 | $171.22 | 30,398 |
| 2021-01-05 | $168.90 | $170.00 | $168.26 | $169.77 | $169.42 | 9,774 |
| 2021-01-04 | $170.23 | $170.38 | $166.87 | $169.19 | $168.84 | 20,302 |
| 2020-12-31 | $170.23 | $170.23 | $168.35 | $169.69 | $169.34 | 6,939 |
| 2020-12-30 | $169.98 | $171.64 | $169.70 | $169.82 | $169.47 | 8,166 |
| 2020-12-29 | $170.00 | $170.90 | $169.41 | $169.80 | $169.45 | 6,062 |
| 2020-12-28 | $175.12 | $175.12 | $170.06 | $170.12 | $169.77 | 13,072 |
| 2020-12-24 | $174.88 | $174.88 | $173.38 | $173.72 | $173.36 | 4,429 |
| 2020-12-23 | $172.89 | $175.08 | $172.89 | $174.86 | $174.50 | 10,740 |
| 2020-12-22 | $175.54 | $175.54 | $173.95 | $174.27 | $173.91 | 10,024 |
| 2020-12-21 | $174.59 | $176.05 | $173.73 | $176.05 | $175.68 | 13,250 |
| 2020-12-18 | $177.33 | $177.38 | $176.22 | $176.78 | $175.81 | 13,740 |
| 2020-12-17 | $173.95 | $177.17 | $173.95 | $177.17 | $176.19 | 9,211 |
| 2020-12-16 | $174.67 | $174.67 | $172.90 | $173.45 | $172.49 | 8,317 |
| 2020-12-15 | $176.08 | $176.08 | $173.52 | $174.92 | $173.96 | 25,594 |
| 2020-12-14 | $175.46 | $177.49 | $174.74 | $174.74 | $173.78 | 16,922 |
| 2020-12-11 | $170.72 | $172.45 | $170.29 | $171.35 | $170.41 | 5,860 |
| 2020-12-10 | $168.73 | $171.30 | $168.73 | $170.87 | $169.93 | 14,390 |
| 2020-12-09 | $173.78 | $173.78 | $167.91 | $169.86 | $168.92 | 22,806 |
| 2020-12-08 | $172.18 | $173.74 | $172.18 | $173.61 | $172.65 | 8,523 |
| 2020-12-07 | $171.62 | $172.11 | $170.68 | $170.68 | $169.74 | 9,773 |
| 2020-12-04 | $171.23 | $171.50 | $170.15 | $171.14 | $170.20 | 7,865 |
| 2020-12-03 | $168.63 | $171.06 | $168.34 | $170.88 | $169.94 | 10,477 |
| 2020-12-02 | $167.80 | $169.42 | $166.16 | $168.63 | $167.70 | 7,862 |
| 2020-12-01 | $172.82 | $173.64 | $167.15 | $168.25 | $167.32 | 28,921 |
| 2020-11-30 | $166.96 | $169.16 | $166.55 | $169.07 | $168.14 | 184,311 |
| 2020-11-27 | $160.99 | $165.10 | $160.99 | $165.02 | $164.11 | 6,855 |
| 2020-11-25 | $158.16 | $159.00 | $157.88 | $158.98 | $158.10 | 8,222 |
| 2020-11-24 | $158.62 | $158.62 | $157.17 | $157.28 | $156.42 | 20,094 |
| 2020-11-23 | $159.19 | $159.29 | $157.81 | $158.62 | $157.75 | 10,953 |
| 2020-11-20 | $157.56 | $157.90 | $156.95 | $157.86 | $156.99 | 5,921 |
| 2020-11-19 | $156.48 | $156.88 | $156.19 | $156.53 | $155.67 | 7,721 |
| 2020-11-18 | $160.00 | $160.00 | $156.29 | $156.29 | $155.43 | 24,783 |
| 2020-11-17 | $161.56 | $161.56 | $159.35 | $159.58 | $158.70 | 17,845 |
| 2020-11-16 | $163.75 | $163.75 | $161.29 | $161.58 | $160.69 | 18,821 |
| 2020-11-13 | $160.67 | $163.14 | $160.67 | $162.67 | $161.77 | 23,362 |
| 2020-11-12 | $160.93 | $161.47 | $159.32 | $159.85 | $158.97 | 22,579 |
| 2020-11-11 | $159.25 | $160.25 | $158.98 | $160.04 | $159.16 | 11,864 |
| 2020-11-10 | $158.69 | $158.95 | $156.40 | $157.56 | $156.69 | 29,712 |
| 2020-11-09 | $162.78 | $162.78 | $158.92 | $158.92 | $158.04 | 12,232 |
| 2020-11-06 | $163.30 | $163.30 | $159.98 | $160.58 | $159.69 | 33,067 |
| 2020-11-05 | $166.55 | $166.55 | $163.44 | $164.14 | $163.24 | 13,318 |
| 2020-11-04 | $159.08 | $166.01 | $159.06 | $164.08 | $163.18 | 62,718 |
| 2020-11-03 | $153.54 | $155.01 | $153.54 | $154.99 | $154.14 | 15,315 |
| 2020-11-02 | $153.84 | $153.84 | $150.81 | $152.68 | $151.84 | 9,469 |
| 2020-10-30 | $154.09 | $154.09 | $150.52 | $152.30 | $151.46 | 14,583 |
| 2020-10-29 | $154.13 | $156.64 | $153.95 | $156.14 | $155.28 | 12,639 |
| 2020-10-28 | $156.38 | $157.10 | $154.55 | $154.69 | $153.84 | 14,355 |
| 2020-10-27 | $157.47 | $160.49 | $157.47 | $159.41 | $158.53 | 6,581 |
| 2020-10-26 | $157.95 | $158.33 | $155.56 | $156.59 | $155.73 | 5,974 |
| 2020-10-23 | $159.99 | $159.99 | $158.18 | $158.91 | $158.03 | 3,728 |
| 2020-10-22 | $156.96 | $159.40 | $156.96 | $159.03 | $158.15 | 16,319 |
| 2020-10-21 | $158.91 | $158.91 | $157.54 | $157.54 | $156.67 | 7,735 |
| 2020-10-20 | $161.59 | $161.59 | $159.84 | $160.21 | $159.33 | 5,747 |
| 2020-10-19 | $164.31 | $164.31 | $159.74 | $160.30 | $159.42 | 19,535 |
| 2020-10-16 | $163.14 | $165.34 | $163.03 | $163.15 | $162.25 | 8,792 |
| 2020-10-15 | $163.23 | $164.06 | $161.86 | $162.74 | $161.84 | 11,873 |
| 2020-10-14 | $169.46 | $169.46 | $166.31 | $166.68 | $165.76 | 11,955 |
| 2020-10-13 | $168.74 | $169.70 | $168.63 | $168.89 | $167.96 | 14,413 |
| 2020-10-12 | $167.85 | $168.97 | $167.14 | $168.42 | $167.49 | 12,510 |
| 2020-10-09 | $166.20 | $167.12 | $166.05 | $167.02 | $166.10 | 10,796 |
| 2020-10-08 | $166.94 | $166.94 | $165.50 | $166.17 | $165.25 | 24,977 |
| 2020-10-07 | $163.78 | $167.36 | $163.78 | $167.00 | $166.08 | 9,489 |
| 2020-10-06 | $165.77 | $166.32 | $163.21 | $163.53 | $162.63 | 18,236 |
| 2020-10-05 | $161.89 | $165.67 | $161.82 | $165.53 | $164.62 | 29,246 |
| 2020-10-02 | $160.54 | $162.92 | $159.39 | $159.73 | $158.85 | 14,564 |
| 2020-10-01 | $163.37 | $163.37 | $161.81 | $163.03 | $162.13 | 9,784 |
| 2020-09-30 | $161.92 | $163.06 | $161.06 | $162.08 | $161.19 | 15,631 |
| 2020-09-29 | $159.71 | $160.97 | $159.68 | $160.55 | $159.66 | 7,530 |
| 2020-09-28 | $161.06 | $161.06 | $158.91 | $160.35 | $159.47 | 8,802 |
| 2020-09-25 | $155.06 | $158.90 | $154.34 | $158.74 | $157.86 | 13,355 |
| 2020-09-24 | $154.60 | $155.39 | $151.72 | $155.04 | $154.19 | 17,296 |
| 2020-09-23 | $156.61 | $157.50 | $154.42 | $154.78 | $153.93 | 12,354 |
| 2020-09-22 | $155.04 | $156.61 | $153.89 | $156.61 | $155.75 | 12,188 |
| 2020-09-21 | $155.50 | $156.12 | $153.25 | $156.12 | $155.26 | 22,256 |
| 2020-09-18 | $157.51 | $157.52 | $154.80 | $157.51 | $156.64 | 10,955 |
| 2020-09-17 | $155.42 | $157.72 | $155.42 | $157.45 | $156.58 | 15,387 |
| 2020-09-16 | $159.69 | $160.81 | $157.88 | $158.36 | $157.49 | 26,548 |
| 2020-09-15 | $159.48 | $160.03 | $158.88 | $159.42 | $158.54 | 11,792 |
| 2020-09-14 | $155.14 | $158.12 | $155.14 | $157.82 | $156.95 | 30,512 |
| 2020-09-11 | $152.34 | $153.46 | $151.00 | $152.55 | $151.71 | 13,772 |
| 2020-09-10 | $153.06 | $154.66 | $150.62 | $150.86 | $150.03 | 13,346 |
| 2020-09-09 | $151.89 | $154.14 | $151.89 | $153.45 | $152.60 | 24,965 |
| 2020-09-08 | $153.30 | $153.30 | $150.86 | $151.07 | $150.24 | 34,934 |
| 2020-09-04 | $156.09 | $156.09 | $151.82 | $154.77 | $153.92 | 31,458 |
| 2020-09-03 | $161.56 | $161.56 | $154.89 | $155.87 | $155.01 | 96,682 |
| 2020-09-02 | $158.40 | $161.21 | $157.53 | $161.16 | $160.27 | 19,649 |
| 2020-09-01 | $160.46 | $160.46 | $157.03 | $157.87 | $157.00 | 29,407 |
| 2020-08-31 | $158.00 | $160.85 | $158.00 | $160.45 | $159.57 | 22,007 |
| 2020-08-28 | $158.53 | $158.67 | $157.23 | $158.38 | $157.51 | 13,528 |
| 2020-08-27 | $159.00 | $159.38 | $157.32 | $158.70 | $157.83 | 20,035 |
| 2020-08-26 | $157.32 | $158.73 | $157.31 | $158.73 | $157.85 | 23,409 |
| 2020-08-25 | $155.65 | $158.43 | $155.65 | $158.21 | $157.34 | 20,694 |
| 2020-08-24 | $157.50 | $157.50 | $154.59 | $155.56 | $154.70 | 25,854 |
| 2020-08-21 | $156.61 | $157.17 | $156.03 | $157.09 | $156.22 | 20,108 |
| 2020-08-20 | $156.95 | $157.66 | $156.58 | $157.59 | $156.72 | 19,616 |
| 2020-08-19 | $161.15 | $161.15 | $158.00 | $158.55 | $157.68 | 26,730 |
| 2020-08-18 | $164.62 | $164.62 | $162.22 | $163.28 | $162.38 | 16,492 |
| 2020-08-17 | $162.59 | $164.20 | $161.92 | $164.09 | $163.19 | 13,694 |
| 2020-08-14 | $162.00 | $162.19 | $161.00 | $161.45 | $160.56 | 21,951 |
| 2020-08-13 | $162.89 | $162.89 | $161.68 | $161.81 | $160.92 | 12,502 |
| 2020-08-12 | $160.89 | $162.69 | $160.36 | $162.05 | $161.16 | 16,188 |
| 2020-08-11 | $162.43 | $162.43 | $159.04 | $159.08 | $158.20 | 51,071 |
| 2020-08-10 | $164.68 | $164.68 | $160.79 | $161.58 | $160.69 | 19,932 |
| 2020-08-07 | $164.55 | $164.84 | $162.56 | $164.12 | $163.22 | 27,433 |
| 2020-08-06 | $165.27 | $165.54 | $163.27 | $164.60 | $163.69 | 24,923 |
| 2020-08-05 | $166.87 | $167.66 | $165.35 | $165.71 | $164.80 | 21,419 |
| 2020-08-04 | $169.54 | $169.54 | $165.68 | $166.92 | $166.00 | 36,028 |
| 2020-08-03 | $165.27 | $169.18 | $165.27 | $169.02 | $168.09 | 47,014 |
| 2020-07-31 | $168.06 | $168.06 | $162.87 | $164.85 | $163.94 | 42,748 |
| 2020-07-30 | $166.45 | $168.55 | $166.45 | $167.99 | $167.06 | 31,474 |
| 2020-07-29 | $170.64 | $170.64 | $167.48 | $167.74 | $166.82 | 22,039 |
| 2020-07-28 | $171.00 | $171.91 | $169.49 | $169.65 | $168.71 | 24,610 |
| 2020-07-27 | $167.91 | $171.46 | $167.91 | $171.09 | $170.15 | 29,154 |
| 2020-07-24 | $169.55 | $169.55 | $165.27 | $166.63 | $165.71 | 33,280 |
| 2020-07-23 | $174.63 | $174.63 | $170.00 | $170.39 | $169.45 | 22,516 |
| 2020-07-22 | $174.72 | $175.15 | $172.86 | $173.83 | $172.87 | 18,603 |
| 2020-07-21 | $177.72 | $177.72 | $173.68 | $173.85 | $172.89 | 34,942 |
| 2020-07-20 | $176.36 | $178.10 | $174.94 | $177.04 | $176.06 | 38,583 |
| 2020-07-17 | $172.03 | $176.28 | $172.03 | $175.75 | $174.78 | 27,543 |
| 2020-07-16 | $172.41 | $172.41 | $170.00 | $171.90 | $170.95 | 19,258 |
| 2020-07-15 | $174.47 | $174.47 | $170.83 | $172.76 | $171.81 | 35,792 |
| 2020-07-14 | $165.44 | $170.51 | $164.29 | $170.33 | $169.39 | 32,886 |
| 2020-07-13 | $168.50 | $171.49 | $166.05 | $166.19 | $165.27 | 46,556 |
| 2020-07-10 | $168.21 | $168.27 | $166.46 | $167.13 | $166.21 | 18,651 |
| 2020-07-09 | $168.14 | $169.00 | $165.53 | $168.63 | $167.70 | 21,885 |
| 2020-07-08 | $168.26 | $168.78 | $166.59 | $168.10 | $167.17 | 20,743 |
| 2020-07-07 | $166.21 | $169.64 | $165.90 | $167.30 | $166.38 | 30,939 |
| 2020-07-06 | $168.45 | $168.54 | $166.49 | $166.97 | $166.05 | 16,662 |
| 2020-07-02 | $166.03 | $167.15 | $165.13 | $165.81 | $164.90 | 32,618 |
| 2020-07-01 | $163.24 | $165.17 | $161.39 | $164.67 | $163.76 | 29,202 |
| 2020-06-30 | $161.19 | $163.54 | $160.64 | $162.93 | $162.03 | 28,670 |
| 2020-06-29 | $161.47 | $161.63 | $159.77 | $160.47 | $159.59 | 18,900 |
| 2020-06-26 | $162.91 | $162.91 | $160.09 | $161.04 | $160.15 | 22,594 |
| 2020-06-25 | $161.90 | $163.54 | $160.56 | $163.54 | $162.64 | 170,827 |
| 2020-06-24 | $164.06 | $165.40 | $160.53 | $161.66 | $160.77 | 51,853 |
| 2020-06-23 | $165.46 | $166.39 | $164.15 | $164.23 | $163.32 | 22,982 |
| 2020-06-22 | $165.11 | $165.11 | $162.39 | $164.33 | $163.42 | 36,777 |
| 2020-06-19 | $161.13 | $165.38 | $160.56 | $164.89 | $163.98 | 44,707 |
| 2020-06-18 | $158.34 | $159.75 | $158.13 | $159.49 | $158.61 | 14,005 |
| 2020-06-17 | $157.65 | $159.85 | $157.65 | $158.69 | $157.82 | 38,573 |
| 2020-06-16 | $158.02 | $158.32 | $155.77 | $157.67 | $156.80 | 23,635 |
| 2020-06-15 | $152.39 | $156.45 | $152.39 | $156.15 | $155.29 | 14,899 |
| 2020-06-12 | $156.72 | $156.72 | $151.00 | $153.82 | $152.97 | 34,286 |
| 2020-06-11 | $158.67 | $158.75 | $153.16 | $153.56 | $152.71 | 36,914 |
| 2020-06-10 | $159.12 | $160.09 | $158.39 | $159.27 | $158.39 | 27,993 |
| 2020-06-09 | $158.67 | $159.25 | $157.53 | $157.63 | $156.76 | 25,924 |
| 2020-06-08 | $156.22 | $159.00 | $156.04 | $158.75 | $157.87 | 33,529 |
| 2020-06-05 | $158.86 | $158.86 | $156.44 | $156.94 | $156.07 | 41,944 |
| 2020-06-04 | $158.52 | $159.54 | $156.94 | $157.49 | $156.62 | 36,599 |
| 2020-06-03 | $159.93 | $161.57 | $157.65 | $158.97 | $158.09 | 25,886 |
| 2020-06-02 | $159.95 | $159.95 | $157.08 | $159.93 | $159.05 | 21,773 |
| 2020-06-01 | $161.45 | $161.45 | $159.35 | $160.19 | $159.31 | 29,346 |
| 2020-05-29 | $157.90 | $161.31 | $156.20 | $160.91 | $160.02 | 33,366 |
| 2020-05-28 | $156.56 | $158.68 | $155.86 | $156.84 | $155.98 | 36,451 |
| 2020-05-27 | $153.19 | $154.78 | $148.87 | $154.68 | $153.83 | 42,863 |
| 2020-05-26 | $160.56 | $160.56 | $153.90 | $153.94 | $153.09 | 57,940 |
| 2020-05-22 | $156.76 | $158.27 | $156.61 | $158.22 | $157.35 | 15,216 |
| 2020-05-21 | $160.05 | $160.05 | $156.01 | $157.04 | $156.17 | 26,506 |
| 2020-05-20 | $158.95 | $159.86 | $157.03 | $159.83 | $158.95 | 30,934 |
| 2020-05-19 | $160.26 | $160.63 | $157.00 | $157.72 | $156.85 | 41,986 |
| 2020-05-18 | $164.69 | $164.69 | $160.14 | $160.29 | $159.41 | 44,938 |
| 2020-05-15 | $154.22 | $157.67 | $153.67 | $157.67 | $156.80 | 37,354 |
| 2020-05-14 | $154.00 | $154.90 | $152.87 | $154.67 | $153.82 | 26,349 |
| 2020-05-13 | $156.88 | $159.51 | $153.26 | $155.66 | $154.80 | 47,044 |
| 2020-05-12 | $160.50 | $160.50 | $155.58 | $155.58 | $154.72 | 42,833 |
| 2020-05-11 | $152.69 | $158.97 | $152.45 | $158.89 | $158.01 | 50,466 |
| 2020-05-08 | $152.80 | $153.01 | $151.35 | $152.63 | $151.79 | 29,180 |
| 2020-05-07 | $152.27 | $152.27 | $150.45 | $150.95 | $150.12 | 23,945 |
| 2020-05-06 | $150.96 | $151.06 | $149.35 | $149.61 | $148.79 | 25,582 |
| 2020-05-05 | $149.61 | $150.68 | $148.68 | $149.85 | $149.02 | 21,261 |
| 2020-05-04 | $145.17 | $148.07 | $145.17 | $147.87 | $147.05 | 24,884 |
| 2020-05-01 | $147.19 | $147.19 | $144.71 | $145.57 | $144.77 | 29,557 |
| 2020-04-30 | $148.94 | $149.32 | $147.50 | $148.31 | $147.49 | 43,486 |
| 2020-04-29 | $149.78 | $149.93 | $148.07 | $148.93 | $148.11 | 36,295 |
| 2020-04-28 | $153.33 | $153.33 | $147.73 | $148.18 | $147.36 | 30,933 |
| 2020-04-27 | $150.71 | $151.71 | $149.74 | $151.17 | $150.34 | 43,491 |
| 2020-04-24 | $148.62 | $150.03 | $146.89 | $149.78 | $148.95 | 24,820 |
| 2020-04-23 | $148.84 | $150.59 | $146.55 | $147.14 | $146.33 | 40,109 |
| 2020-04-22 | $149.37 | $149.37 | $145.93 | $147.56 | $146.75 | 53,691 |
| 2020-04-21 | $150.52 | $151.03 | $146.14 | $147.00 | $146.19 | 33,299 |
| 2020-04-20 | $148.38 | $153.50 | $147.12 | $151.48 | $150.64 | 81,561 |
| 2020-04-17 | $149.11 | $149.41 | $145.59 | $149.41 | $148.59 | 59,282 |
| 2020-04-16 | $138.59 | $142.87 | $138.59 | $142.87 | $142.08 | 22,843 |
| 2020-04-15 | $138.36 | $138.95 | $136.96 | $138.27 | $137.51 | 21,064 |
| 2020-04-14 | $138.86 | $140.27 | $138.15 | $140.11 | $139.34 | 26,519 |
| 2020-04-13 | $135.56 | $136.24 | $133.72 | $136.24 | $135.49 | 26,974 |
| 2020-04-09 | $136.77 | $137.02 | $134.05 | $135.19 | $134.44 | 27,003 |
| 2020-04-08 | $133.65 | $135.06 | $131.08 | $134.94 | $134.20 | 15,078 |
| 2020-04-07 | $137.50 | $137.50 | $131.63 | $131.68 | $130.95 | 38,120 |
| 2020-04-06 | $133.11 | $133.65 | $130.92 | $133.55 | $132.81 | 23,062 |
| 2020-04-03 | $128.90 | $130.00 | $127.26 | $128.32 | $127.61 | 24,486 |
| 2020-04-02 | $122.88 | $129.31 | $122.88 | $129.31 | $128.60 | 20,059 |
| 2020-04-01 | $123.96 | $126.44 | $123.66 | $124.43 | $123.74 | 25,532 |
| 2020-03-31 | $127.82 | $128.85 | $126.90 | $128.00 | $127.29 | 53,913 |
| 2020-03-30 | $124.99 | $128.68 | $124.99 | $128.68 | $127.97 | 22,367 |
| 2020-03-27 | $123.43 | $126.62 | $123.00 | $124.08 | $123.40 | 16,267 |
| 2020-03-26 | $121.19 | $126.07 | $121.19 | $126.07 | $125.37 | 23,006 |
| 2020-03-25 | $121.46 | $123.43 | $119.70 | $120.37 | $119.71 | 30,621 |
| 2020-03-24 | $118.60 | $120.60 | $117.31 | $120.54 | $119.88 | 24,941 |
| 2020-03-23 | $117.19 | $117.24 | $112.03 | $114.60 | $113.97 | 31,693 |
| 2020-03-20 | $122.17 | $123.81 | $116.11 | $116.95 | $116.31 | 14,848 |
| 2020-03-19 | $117.79 | $122.23 | $117.12 | $121.07 | $120.40 | 29,334 |
| 2020-03-18 | $116.03 | $120.51 | $113.53 | $119.41 | $118.75 | 41,692 |
| 2020-03-17 | $116.09 | $122.50 | $114.51 | $121.93 | $121.26 | 26,184 |
| 2020-03-16 | $114.00 | $121.12 | $114.00 | $114.53 | $113.90 | 28,709 |
| 2020-03-13 | $122.91 | $125.49 | $116.67 | $125.49 | $124.80 | 96,259 |
| 2020-03-12 | $118.76 | $122.72 | $117.02 | $117.37 | $116.72 | 56,721 |
| 2020-03-11 | $129.94 | $130.26 | $125.52 | $126.82 | $126.12 | 30,619 |
| 2020-03-10 | $132.36 | $132.54 | $126.53 | $132.41 | $131.68 | 58,368 |
| 2020-03-09 | $128.24 | $132.28 | $128.04 | $129.26 | $128.55 | 33,551 |
| 2020-03-06 | $134.08 | $137.13 | $134.08 | $137.13 | $136.37 | 17,264 |
| 2020-03-05 | $137.89 | $141.08 | $137.20 | $137.20 | $136.44 | 20,032 |
| 2020-03-04 | $137.65 | $141.28 | $137.02 | $141.11 | $140.33 | 37,296 |
| 2020-03-03 | $138.08 | $140.01 | $133.72 | $135.01 | $134.27 | 73,654 |
| 2020-03-02 | $133.97 | $138.47 | $132.73 | $138.47 | $137.71 | 26,845 |
| 2020-02-28 | $129.23 | $134.30 | $129.17 | $134.30 | $133.56 | 54,564 |
| 2020-02-27 | $137.05 | $138.45 | $133.52 | $133.52 | $132.78 | 36,806 |
| 2020-02-26 | $137.98 | $139.20 | $137.44 | $138.19 | $137.43 | 15,536 |
| 2020-02-25 | $141.45 | $141.73 | $136.52 | $137.17 | $136.41 | 18,550 |
| 2020-02-24 | $141.83 | $142.09 | $140.64 | $141.57 | $140.79 | 18,478 |
| 2020-02-21 | $143.70 | $145.00 | $143.22 | $144.75 | $143.95 | 15,653 |
| 2020-02-20 | $144.37 | $144.52 | $142.86 | $144.34 | $143.54 | 5,341 |
| 2020-02-19 | $144.17 | $144.96 | $144.17 | $144.73 | $143.93 | 3,878 |
| 2020-02-18 | $142.63 | $143.45 | $142.61 | $143.43 | $142.64 | 6,737 |
| 2020-02-14 | $142.60 | $143.26 | $142.09 | $143.22 | $142.43 | 15,601 |
| 2020-02-13 | $142.63 | $143.29 | $142.47 | $142.47 | $141.68 | 27,578 |
| 2020-02-12 | $143.14 | $143.35 | $142.79 | $143.04 | $142.25 | 26,547 |
| 2020-02-11 | $142.51 | $143.38 | $142.35 | $142.36 | $141.58 | 6,416 |
| 2020-02-10 | $140.08 | $141.40 | $140.08 | $141.38 | $140.60 | 4,002 |
| 2020-02-07 | $140.72 | $141.40 | $140.33 | $140.40 | $139.63 | 5,118 |
| 2020-02-06 | $141.00 | $141.38 | $140.09 | $141.12 | $140.34 | 10,901 |
| 2020-02-05 | $137.55 | $142.03 | $137.55 | $140.15 | $139.38 | 50,160 |
| 2020-02-04 | $135.50 | $137.29 | $135.47 | $136.79 | $136.04 | 17,427 |
| 2020-02-03 | $134.70 | $134.70 | $133.55 | $133.71 | $132.97 | 11,338 |
| 2020-01-31 | $134.08 | $134.08 | $130.94 | $132.39 | $131.66 | 15,607 |
| 2020-01-30 | $134.97 | $135.59 | $133.89 | $134.42 | $133.68 | 12,070 |
| 2020-01-29 | $136.26 | $136.96 | $136.26 | $136.34 | $135.59 | 4,658 |
| 2020-01-28 | $134.85 | $136.25 | $134.85 | $136.20 | $135.45 | 13,019 |
| 2020-01-27 | $133.96 | $135.21 | $133.78 | $134.56 | $133.82 | 26,993 |
| 2020-01-24 | $138.64 | $138.64 | $135.14 | $135.76 | $135.01 | 21,901 |
| 2020-01-23 | $138.89 | $139.02 | $137.53 | $138.24 | $137.48 | 14,976 |
| 2020-01-22 | $139.03 | $140.39 | $139.03 | $139.43 | $138.66 | 5,443 |
| 2020-01-21 | $140.60 | $140.60 | $139.00 | $139.00 | $138.23 | 36,963 |
| 2020-01-17 | $140.70 | $140.80 | $140.06 | $140.38 | $139.61 | 22,085 |
| 2020-01-16 | $140.47 | $141.17 | $140.27 | $140.61 | $139.83 | 9,329 |
| 2020-01-15 | $141.48 | $141.86 | $140.30 | $140.30 | $139.53 | 12,660 |
| 2020-01-14 | $138.81 | $141.00 | $138.32 | $140.80 | $140.02 | 15,074 |
| 2020-01-13 | $141.70 | $141.70 | $138.11 | $138.82 | $138.05 | 30,140 |
| 2020-01-10 | $142.55 | $142.60 | $141.54 | $141.68 | $140.90 | 5,105 |
| 2020-01-09 | $141.19 | $142.12 | $141.19 | $142.12 | $141.34 | 22,152 |
| 2020-01-08 | $139.01 | $141.01 | $139.01 | $140.12 | $139.35 | 22,960 |
| 2020-01-07 | $138.87 | $139.69 | $138.86 | $139.42 | $138.65 | 7,436 |
| 2020-01-06 | $137.05 | $139.32 | $137.05 | $139.29 | $138.52 | 15,678 |
| 2020-01-03 | $137.24 | $138.81 | $137.24 | $138.00 | $137.24 | 26,940 |
| 2020-01-02 | $140.44 | $140.44 | $138.96 | $139.62 | $138.85 | 15,109 |
| 2019-12-31 | $138.69 | $139.42 | $138.69 | $139.42 | $138.65 | 6,199 |
| 2019-12-30 | $140.03 | $140.27 | $138.70 | $139.05 | $138.28 | 24,432 |
| 2019-12-27 | $140.78 | $140.78 | $140.08 | $140.29 | $139.52 | 7,107 |
| 2019-12-26 | $141.93 | $141.93 | $140.63 | $140.80 | $140.02 | 9,660 |
| 2019-12-24 | $142.41 | $142.85 | $142.41 | $142.85 | $142.06 | 3,314 |
| 2019-12-23 | $142.99 | $143.02 | $141.99 | $142.68 | $141.89 | 12,045 |
| 2019-12-20 | $142.14 | $142.81 | $141.76 | $142.70 | $141.44 | 11,132 |
| 2019-12-19 | $140.68 | $141.49 | $140.56 | $141.40 | $140.16 | 8,447 |
| 2019-12-18 | $141.63 | $141.63 | $140.28 | $140.85 | $139.61 | 9,772 |
| 2019-12-17 | $142.85 | $142.85 | $140.93 | $141.28 | $140.04 | 8,326 |
| 2019-12-16 | $141.36 | $142.48 | $141.36 | $142.08 | $140.83 | 14,096 |
| 2019-12-13 | $140.30 | $142.09 | $140.30 | $140.49 | $139.25 | 25,760 |
| 2019-12-12 | $139.16 | $140.43 | $139.16 | $139.18 | $137.96 | 29,336 |
| 2019-12-11 | $139.89 | $139.89 | $138.85 | $138.86 | $137.64 | 6,604 |
| 2019-12-10 | $138.81 | $140.28 | $138.78 | $139.91 | $138.68 | 9,829 |
| 2019-12-09 | $141.31 | $141.50 | $139.39 | $139.39 | $138.16 | 22,517 |
| 2019-12-06 | $140.15 | $141.59 | $140.15 | $141.22 | $139.98 | 8,531 |
| 2019-12-05 | $140.09 | $140.37 | $137.85 | $139.82 | $138.59 | 15,333 |
| 2019-12-04 | $140.27 | $140.97 | $140.19 | $140.44 | $139.20 | 16,778 |
| 2019-12-03 | $139.37 | $140.40 | $138.58 | $140.40 | $139.17 | 8,082 |
| 2019-12-02 | $140.68 | $141.25 | $139.41 | $140.10 | $138.87 | 20,051 |
| 2019-11-29 | $141.13 | $141.43 | $141.09 | $141.30 | $140.06 | 2,089 |
| 2019-11-27 | $140.62 | $141.37 | $140.45 | $141.21 | $139.97 | 12,370 |
| 2019-11-26 | $140.39 | $140.83 | $139.70 | $139.70 | $138.47 | 18,490 |
| 2019-11-25 | $138.29 | $140.49 | $138.29 | $140.44 | $139.20 | 37,394 |
| 2019-11-22 | $136.92 | $137.74 | $136.64 | $137.55 | $136.34 | 6,007 |
| 2019-11-21 | $136.18 | $136.96 | $135.57 | $136.85 | $135.65 | 7,303 |
| 2019-11-20 | $135.25 | $136.41 | $135.11 | $136.10 | $134.90 | 13,507 |
| 2019-11-19 | $134.29 | $135.71 | $134.29 | $135.52 | $134.33 | 22,433 |
| 2019-11-18 | $133.34 | $134.16 | $133.20 | $133.65 | $132.47 | 13,540 |
| 2019-11-15 | $132.23 | $134.29 | $132.23 | $133.99 | $132.81 | 15,999 |
| 2019-11-14 | $131.88 | $131.90 | $130.63 | $131.59 | $130.43 | 23,419 |
| 2019-11-13 | $131.36 | $132.25 | $131.28 | $131.74 | $130.58 | 14,823 |
| 2019-11-12 | $130.89 | $132.19 | $130.89 | $131.84 | $130.68 | 9,087 |
| 2019-11-11 | $131.30 | $131.30 | $130.67 | $130.95 | $129.80 | 7,266 |
| 2019-11-08 | $128.03 | $131.51 | $128.03 | $131.51 | $130.35 | 15,283 |
| 2019-11-07 | $128.78 | $129.05 | $128.23 | $128.44 | $127.31 | 19,251 |
| 2019-11-06 | $129.12 | $129.15 | $128.46 | $128.48 | $127.35 | 6,839 |
| 2019-11-05 | $130.00 | $130.08 | $129.16 | $129.21 | $128.07 | 17,390 |
| 2019-11-04 | $130.53 | $130.77 | $129.58 | $129.61 | $128.47 | 29,577 |
| 2019-11-01 | $127.72 | $129.94 | $127.72 | $129.80 | $128.66 | 16,537 |
| 2019-10-31 | $126.06 | $126.82 | $125.61 | $126.41 | $125.30 | 14,910 |
| 2019-10-30 | $127.08 | $127.08 | $125.65 | $126.25 | $125.14 | 15,822 |
| 2019-10-29 | $125.77 | $127.28 | $125.77 | $126.64 | $125.53 | 8,733 |
| 2019-10-28 | $124.37 | $126.06 | $124.37 | $125.97 | $124.86 | 7,660 |
| 2019-10-25 | $123.17 | $124.56 | $123.10 | $124.20 | $123.11 | 13,844 |
| 2019-10-24 | $123.93 | $124.45 | $123.70 | $124.45 | $123.36 | 11,443 |
| 2019-10-23 | $123.49 | $124.56 | $123.49 | $123.99 | $122.90 | 10,474 |
| 2019-10-22 | $124.51 | $125.76 | $123.45 | $123.45 | $122.36 | 17,858 |
| 2019-10-21 | $121.21 | $121.91 | $120.77 | $121.70 | $120.63 | 14,295 |
| 2019-10-18 | $121.05 | $121.47 | $120.30 | $120.96 | $119.90 | 10,527 |
| 2019-10-17 | $120.77 | $121.42 | $120.77 | $121.14 | $120.07 | 11,640 |
| 2019-10-16 | $120.68 | $121.18 | $120.43 | $120.48 | $119.42 | 8,571 |
| 2019-10-15 | $119.93 | $121.48 | $119.93 | $121.26 | $120.19 | 10,437 |
| 2019-10-14 | $118.65 | $120.47 | $118.65 | $119.95 | $118.90 | 8,405 |
| 2019-10-11 | $118.25 | $119.52 | $117.94 | $118.54 | $117.50 | 21,678 |
| 2019-10-10 | $116.60 | $117.53 | $116.60 | $117.40 | $116.37 | 10,953 |
| 2019-10-09 | $115.83 | $116.47 | $115.83 | $116.12 | $115.10 | 9,859 |
| 2019-10-08 | $116.70 | $116.70 | $115.13 | $115.22 | $114.21 | 12,972 |
| 2019-10-07 | $117.59 | $118.73 | $117.59 | $117.66 | $116.63 | 23,347 |
| 2019-10-04 | $117.09 | $118.25 | $116.96 | $118.22 | $117.18 | 11,531 |
| 2019-10-03 | $115.17 | $116.83 | $114.37 | $116.68 | $115.65 | 17,843 |
| 2019-10-02 | $115.00 | $115.34 | $113.89 | $114.81 | $113.80 | 10,804 |
| 2019-10-01 | $117.98 | $118.78 | $116.16 | $116.16 | $115.14 | 11,923 |
| 2019-09-30 | $117.78 | $118.66 | $117.47 | $117.98 | $116.94 | 7,319 |
| 2019-09-27 | $119.03 | $119.23 | $117.11 | $117.33 | $116.30 | 60,245 |
| 2019-09-26 | $120.15 | $120.33 | $117.99 | $118.44 | $117.40 | 20,588 |
| 2019-09-25 | $120.10 | $120.70 | $120.08 | $120.09 | $119.03 | 8,581 |
| 2019-09-24 | $122.97 | $123.02 | $120.80 | $120.97 | $119.91 | 20,828 |
| 2019-09-23 | $123.77 | $124.51 | $122.50 | $122.50 | $121.42 | 35,812 |
| 2019-09-20 | $122.79 | $124.42 | $122.79 | $123.70 | $122.61 | 9,139 |
| 2019-09-19 | $122.06 | $123.25 | $122.06 | $122.78 | $121.70 | 9,999 |
| 2019-09-18 | $122.93 | $123.09 | $121.32 | $122.33 | $121.25 | 15,400 |
| 2019-09-17 | $122.33 | $123.33 | $122.19 | $123.11 | $122.03 | 11,588 |
| 2019-09-16 | $121.92 | $122.83 | $121.59 | $122.31 | $121.23 | 33,188 |
| 2019-09-13 | $121.84 | $122.97 | $121.84 | $122.08 | $121.01 | 22,749 |
| 2019-09-12 | $122.20 | $122.66 | $121.74 | $122.00 | $120.93 | 27,569 |
| 2019-09-11 | $121.46 | $122.45 | $121.46 | $122.13 | $121.06 | 22,600 |
| 2019-09-10 | $120.28 | $121.32 | $119.46 | $121.27 | $120.20 | 18,851 |
| 2019-09-09 | $121.57 | $121.57 | $120.28 | $120.89 | $119.83 | 32,802 |
| 2019-09-06 | $121.98 | $122.55 | $121.64 | $122.00 | $120.93 | 24,337 |
| 2019-09-05 | $122.05 | $122.82 | $121.97 | $122.41 | $121.33 | 9,300 |
| 2019-09-04 | $122.28 | $122.28 | $121.03 | $121.59 | $120.52 | 6,149 |
| 2019-09-03 | $122.32 | $123.02 | $121.33 | $121.39 | $120.32 | 12,500 |
| 2019-08-30 | $123.36 | $124.09 | $122.86 | $123.06 | $121.98 | 6,914 |
| 2019-08-29 | $124.10 | $124.65 | $123.48 | $123.94 | $122.85 | 23,882 |
| 2019-08-28 | $122.68 | $124.01 | $122.68 | $123.19 | $122.11 | 8,049 |
| 2019-08-27 | $123.22 | $123.50 | $122.53 | $122.96 | $121.88 | 3,103 |
| 2019-08-26 | $123.80 | $123.84 | $123.30 | $123.50 | $122.41 | 5,199 |
| 2019-08-23 | $124.87 | $125.64 | $122.52 | $122.78 | $121.70 | 10,937 |
| 2019-08-22 | $126.79 | $126.79 | $124.58 | $125.81 | $124.70 | 8,870 |
| 2019-08-21 | $125.97 | $126.35 | $125.78 | $126.27 | $125.16 | 4,032 |
| 2019-08-20 | $124.85 | $126.32 | $124.85 | $125.15 | $124.05 | 11,713 |
| 2019-08-19 | $127.11 | $127.11 | $125.95 | $126.78 | $125.66 | 7,790 |
| 2019-08-16 | $123.98 | $125.71 | $123.98 | $125.52 | $124.42 | 5,852 |
| 2019-08-15 | $124.19 | $124.19 | $123.33 | $123.43 | $122.34 | 10,216 |
| 2019-08-14 | $124.88 | $124.91 | $123.32 | $123.37 | $122.28 | 9,014 |
| 2019-08-13 | $125.37 | $126.66 | $125.37 | $125.67 | $124.56 | 8,647 |
| 2019-08-12 | $124.78 | $125.66 | $124.20 | $124.55 | $123.45 | 5,802 |
| 2019-08-09 | $124.96 | $126.11 | $124.00 | $125.45 | $124.35 | 6,436 |
| 2019-08-08 | $124.79 | $126.19 | $124.79 | $126.07 | $124.96 | 9,983 |
| 2019-08-07 | $123.47 | $124.66 | $122.02 | $124.18 | $123.09 | 15,448 |
| 2019-08-06 | $122.83 | $124.05 | $122.41 | $124.03 | $122.94 | 13,098 |
| 2019-08-05 | $124.09 | $124.23 | $121.81 | $122.39 | $121.31 | 11,726 |
| 2019-08-02 | $126.60 | $126.60 | $125.23 | $125.92 | $124.81 | 16,670 |
| 2019-08-01 | $126.41 | $128.84 | $126.38 | $126.88 | $125.76 | 12,617 |
| 2019-07-31 | $126.33 | $127.71 | $125.13 | $126.15 | $125.04 | 5,573 |
| 2019-07-30 | $125.71 | $126.63 | $125.71 | $126.59 | $125.48 | 8,538 |
| 2019-07-29 | $124.44 | $125.51 | $124.18 | $125.42 | $124.32 | 8,443 |
| 2019-07-26 | $125.27 | $125.54 | $124.75 | $125.46 | $124.36 | 8,521 |
| 2019-07-25 | $125.05 | $125.46 | $124.55 | $124.55 | $123.45 | 8,437 |
| 2019-07-24 | $125.50 | $125.98 | $124.51 | $125.89 | $124.78 | 6,867 |
| 2019-07-23 | $125.55 | $125.91 | $125.21 | $125.65 | $124.54 | 6,261 |
| 2019-07-22 | $124.82 | $125.88 | $124.82 | $125.09 | $123.99 | 9,373 |
| 2019-07-19 | $126.89 | $126.89 | $124.70 | $124.70 | $123.60 | 11,681 |
| 2019-07-18 | $125.61 | $126.61 | $125.48 | $126.36 | $125.25 | 7,810 |
| 2019-07-17 | $125.43 | $126.17 | $125.43 | $125.48 | $124.38 | 5,192 |
| 2019-07-16 | $126.44 | $126.44 | $125.14 | $125.14 | $124.04 | 7,874 |
| 2019-07-15 | $125.24 | $126.51 | $125.00 | $126.10 | $124.99 | 7,845 |
| 2019-07-12 | $125.77 | $125.77 | $124.61 | $124.91 | $123.81 | 11,624 |
| 2019-07-11 | $128.65 | $128.65 | $125.65 | $126.77 | $125.66 | 34,028 |
| 2019-07-10 | $129.20 | $129.78 | $127.49 | $128.51 | $127.38 | 22,048 |
| 2019-07-09 | $127.25 | $129.02 | $127.25 | $129.01 | $127.88 | 18,326 |
| 2019-07-08 | $128.79 | $128.79 | $126.79 | $127.14 | $126.02 | 9,480 |
| 2019-07-05 | $130.25 | $130.94 | $129.39 | $129.54 | $128.40 | 7,003 |
| 2019-07-03 | $130.87 | $131.06 | $130.15 | $131.06 | $129.91 | 11,085 |
| 2019-07-02 | $129.95 | $130.21 | $129.34 | $130.21 | $129.06 | 11,788 |
| 2019-07-01 | $130.00 | $130.99 | $129.54 | $129.92 | $128.78 | 14,932 |
| 2019-06-28 | $127.54 | $128.98 | $127.54 | $128.97 | $127.84 | 5,440 |
| 2019-06-27 | $126.46 | $127.36 | $126.46 | $127.21 | $126.09 | 4,898 |
| 2019-06-26 | $126.66 | $127.28 | $125.75 | $126.09 | $124.98 | 10,506 |
| 2019-06-25 | $127.74 | $128.43 | $126.51 | $126.78 | $125.66 | 30,794 |
| 2019-06-24 | $127.44 | $127.44 | $125.64 | $125.78 | $124.67 | 12,022 |
| 2019-06-21 | $126.67 | $128.05 | $125.87 | $128.05 | $126.92 | 9,275 |
| 2019-06-20 | $127.30 | $128.28 | $126.09 | $127.07 | $125.95 | 12,359 |
| 2019-06-19 | $125.25 | $126.05 | $125.09 | $126.02 | $124.91 | 13,745 |
| 2019-06-18 | $123.26 | $124.84 | $123.26 | $124.33 | $123.24 | 24,781 |
| 2019-06-17 | $120.95 | $122.42 | $120.95 | $122.31 | $121.23 | 6,068 |
| 2019-06-14 | $123.26 | $123.26 | $120.13 | $120.18 | $119.12 | 12,398 |
| 2019-06-13 | $121.54 | $121.57 | $120.96 | $121.57 | $120.50 | 11,202 |
| 2019-06-12 | $120.22 | $121.23 | $120.22 | $121.07 | $120.01 | 9,205 |
| 2019-06-11 | $121.10 | $121.14 | $120.32 | $120.32 | $119.26 | 5,570 |
| 2019-06-10 | $121.69 | $121.69 | $120.66 | $120.66 | $119.60 | 14,109 |
| 2019-06-07 | $119.62 | $120.91 | $119.30 | $120.88 | $119.82 | 16,371 |
| 2019-06-06 | $119.87 | $120.51 | $118.72 | $118.93 | $117.88 | 23,350 |
| 2019-06-05 | $119.57 | $119.98 | $119.00 | $119.79 | $118.74 | 13,169 |
| 2019-06-04 | $118.10 | $119.32 | $117.47 | $119.29 | $118.24 | 44,513 |
| 2019-06-03 | $116.69 | $118.56 | $116.69 | $117.20 | $116.17 | 29,367 |
| 2019-05-31 | $116.68 | $117.30 | $116.35 | $116.49 | $115.47 | 12,329 |
| 2019-05-30 | $117.46 | $117.97 | $117.06 | $117.97 | $116.93 | 23,574 |
| 2019-05-29 | $118.25 | $118.25 | $116.74 | $117.35 | $116.32 | 10,392 |
| 2019-05-28 | $120.79 | $121.37 | $119.25 | $119.33 | $118.28 | 13,967 |
| 2019-05-24 | $121.52 | $121.62 | $120.50 | $120.50 | $119.44 | 167,742 |
| 2019-05-23 | $119.77 | $120.21 | $119.00 | $120.21 | $119.15 | 23,569 |
| 2019-05-22 | $119.73 | $121.34 | $119.60 | $121.13 | $120.06 | 10,471 |
| 2019-05-21 | $119.24 | $120.83 | $119.24 | $120.44 | $119.38 | 7,787 |
| 2019-05-20 | $119.31 | $119.31 | $118.47 | $118.67 | $117.63 | 12,287 |
| 2019-05-17 | $120.09 | $121.48 | $120.04 | $120.04 | $118.98 | 8,188 |
| 2019-05-16 | $119.73 | $121.72 | $119.73 | $121.00 | $119.94 | 18,906 |
| 2019-05-15 | $117.56 | $119.61 | $117.56 | $119.47 | $118.42 | 9,530 |
| 2019-05-14 | $117.11 | $118.69 | $117.11 | $118.18 | $117.14 | 7,411 |
| 2019-05-13 | $118.27 | $118.28 | $116.33 | $116.66 | $115.63 | 28,640 |
| 2019-05-10 | $120.76 | $120.91 | $118.19 | $120.63 | $119.57 | 16,185 |
| 2019-05-09 | $120.71 | $121.77 | $119.03 | $121.48 | $120.41 | 17,584 |
| 2019-05-08 | $121.55 | $122.06 | $120.87 | $121.13 | $120.06 | 11,432 |
| 2019-05-07 | $123.84 | $123.84 | $120.91 | $121.79 | $120.72 | 19,719 |
| 2019-05-06 | $122.54 | $125.32 | $122.54 | $125.12 | $124.02 | 29,004 |
| 2019-05-03 | $122.92 | $124.85 | $122.92 | $124.85 | $123.75 | 25,243 |
| 2019-05-02 | $122.67 | $123.22 | $121.74 | $122.79 | $121.71 | 16,479 |
| 2019-05-01 | $123.15 | $123.76 | $122.04 | $122.21 | $121.14 | 9,400 |
| 2019-04-30 | $123.81 | $124.06 | $122.25 | $123.28 | $122.20 | 8,717 |
| 2019-04-29 | $122.88 | $124.28 | $122.88 | $123.92 | $122.83 | 8,650 |
| 2019-04-26 | $122.66 | $123.46 | $122.00 | $123.35 | $122.27 | 13,408 |
| 2019-04-25 | $120.70 | $123.21 | $120.56 | $123.19 | $122.11 | 20,963 |
| 2019-04-24 | $122.61 | $122.61 | $120.96 | $121.44 | $120.37 | 13,542 |
| 2019-04-23 | $120.43 | $122.99 | $120.12 | $122.64 | $121.56 | 36,770 |
| 2019-04-22 | $119.72 | $121.03 | $119.35 | $119.94 | $118.89 | 36,780 |
| 2019-04-18 | $121.53 | $122.20 | $118.53 | $120.20 | $119.14 | 43,904 |
| 2019-04-17 | $126.46 | $126.46 | $120.40 | $121.10 | $120.03 | 32,200 |
| 2019-04-16 | $128.82 | $129.22 | $126.20 | $126.45 | $125.34 | 12,535 |
| 2019-04-15 | $128.62 | $128.62 | $127.04 | $127.85 | $126.73 | 4,734 |
| 2019-04-12 | $130.78 | $130.78 | $128.27 | $128.34 | $127.21 | 16,339 |
| 2019-04-11 | $131.85 | $131.85 | $128.87 | $129.18 | $128.04 | 8,882 |
| 2019-04-10 | $130.50 | $131.69 | $130.50 | $131.55 | $130.39 | 3,043 |
| 2019-04-09 | $131.14 | $131.50 | $129.83 | $130.04 | $128.90 | 12,700 |
| 2019-04-08 | $132.64 | $132.64 | $130.20 | $131.77 | $130.61 | 10,493 |
| 2019-04-05 | $131.17 | $132.24 | $131.17 | $132.19 | $131.03 | 16,107 |
| 2019-04-04 | $130.80 | $131.06 | $129.37 | $130.13 | $128.99 | 5,196 |
| 2019-04-03 | $130.86 | $131.09 | $130.19 | $130.79 | $129.64 | 10,298 |
| 2019-04-02 | $129.22 | $130.67 | $129.22 | $130.39 | $129.24 | 6,805 |
| 2019-04-01 | $129.26 | $129.92 | $129.23 | $129.39 | $128.25 | 6,828 |
| 2019-03-29 | $127.26 | $128.52 | $127.26 | $128.49 | $127.36 | 7,396 |
| 2019-03-28 | $125.52 | $126.49 | $125.37 | $125.94 | $124.83 | 5,502 |
| 2019-03-27 | $127.53 | $127.53 | $124.60 | $125.24 | $124.14 | 6,656 |
| 2019-03-26 | $126.30 | $127.64 | $126.30 | $127.27 | $126.15 | 23,276 |
| 2019-03-25 | $125.71 | $125.88 | $123.94 | $125.50 | $124.40 | 14,062 |
| 2019-03-22 | $128.24 | $128.67 | $125.34 | $125.42 | $124.32 | 25,051 |
| 2019-03-21 | $127.44 | $129.26 | $127.44 | $129.22 | $128.08 | 24,505 |
| 2019-03-20 | $130.34 | $130.76 | $129.05 | $129.80 | $128.66 | 9,278 |
| 2019-03-19 | $130.33 | $131.06 | $130.33 | $130.50 | $129.35 | 12,842 |
| 2019-03-18 | $131.15 | $131.60 | $129.80 | $130.46 | $129.31 | 21,103 |
| 2019-03-15 | $131.17 | $131.55 | $130.60 | $131.34 | $130.18 | 11,114 |
| 2019-03-14 | $131.08 | $131.08 | $129.79 | $130.17 | $129.03 | 21,001 |
| 2019-03-13 | $128.91 | $130.66 | $128.91 | $130.42 | $129.27 | 8,901 |
| 2019-03-12 | $127.64 | $129.12 | $127.64 | $128.74 | $127.61 | 14,118 |
| 2019-03-11 | $124.99 | $127.60 | $124.99 | $127.58 | $126.46 | 30,028 |
| 2019-03-08 | $124.51 | $124.96 | $123.69 | $124.85 | $123.75 | 34,843 |
| 2019-03-07 | $126.13 | $126.21 | $124.81 | $125.37 | $124.27 | 19,025 |
| 2019-03-06 | $128.92 | $128.92 | $126.14 | $126.21 | $125.10 | 14,117 |
| 2019-03-05 | $129.71 | $130.93 | $129.71 | $129.74 | $128.60 | 9,132 |
| 2019-03-04 | $132.46 | $132.80 | $129.09 | $130.10 | $128.96 | 8,665 |
| 2019-03-01 | $130.81 | $132.16 | $130.81 | $132.10 | $130.94 | 11,189 |
| 2019-02-28 | $131.24 | $131.24 | $129.88 | $130.11 | $128.97 | 7,672 |
| 2019-02-27 | $130.00 | $132.15 | $130.00 | $131.94 | $130.78 | 10,928 |
| 2019-02-26 | $129.42 | $130.35 | $129.42 | $129.55 | $128.41 | 9,659 |
| 2019-02-25 | $129.13 | $130.00 | $129.13 | $129.68 | $128.54 | 21,297 |
| 2019-02-22 | $126.11 | $128.19 | $126.11 | $128.10 | $126.97 | 15,051 |
| 2019-02-21 | $127.83 | $127.83 | $125.73 | $126.03 | $124.92 | 9,317 |
| 2019-02-20 | $128.82 | $128.82 | $127.26 | $128.20 | $127.07 | 14,164 |
| 2019-02-19 | $128.69 | $129.32 | $128.43 | $128.45 | $127.32 | 24,982 |
| 2019-02-15 | $128.11 | $129.26 | $128.11 | $129.21 | $128.07 | 7,409 |
| 2019-02-14 | $126.99 | $128.04 | $126.99 | $127.68 | $126.56 | 10,191 |
| 2019-02-13 | $126.37 | $127.42 | $126.37 | $127.01 | $125.89 | 8,586 |
| 2019-02-12 | $125.45 | $126.26 | $124.93 | $126.26 | $125.15 | 5,659 |
| 2019-02-11 | $124.45 | $124.88 | $124.33 | $124.64 | $123.54 | 4,999 |
| 2019-02-08 | $123.75 | $124.08 | $122.94 | $124.08 | $122.99 | 13,498 |
| 2019-02-07 | $126.18 | $126.18 | $123.60 | $124.12 | $123.03 | 15,012 |
| 2019-02-06 | $126.94 | $127.19 | $126.38 | $126.74 | $125.63 | 12,552 |
| 2019-02-05 | $127.81 | $128.44 | $126.69 | $127.03 | $125.91 | 26,815 |
| 2019-02-04 | $127.96 | $127.96 | $126.65 | $127.57 | $126.45 | 11,578 |
| 2019-02-01 | $127.50 | $128.41 | $127.35 | $128.30 | $127.17 | 12,716 |
| 2019-01-31 | $125.90 | $127.77 | $125.87 | $127.77 | $126.65 | 10,315 |
| 2019-01-30 | $124.75 | $126.19 | $123.54 | $125.95 | $124.84 | 15,503 |
| 2019-01-29 | $124.69 | $125.31 | $123.97 | $124.87 | $123.77 | 14,535 |
| 2019-01-28 | $126.07 | $126.07 | $124.39 | $125.23 | $124.13 | 17,012 |
| 2019-01-25 | $125.73 | $127.18 | $125.72 | $127.04 | $125.92 | 10,828 |
| 2019-01-24 | $125.02 | $125.51 | $124.84 | $125.32 | $124.22 | 14,955 |
| 2019-01-23 | $126.35 | $127.27 | $124.09 | $125.45 | $124.35 | 23,384 |
| 2019-01-22 | $127.21 | $127.21 | $124.98 | $125.60 | $124.50 | 32,504 |
| 2019-01-18 | $126.78 | $127.68 | $125.83 | $127.68 | $126.56 | 59,890 |
| 2019-01-17 | $124.98 | $126.89 | $124.98 | $126.12 | $125.01 | 25,550 |
| 2019-01-16 | $125.16 | $126.34 | $124.28 | $124.43 | $123.34 | 22,057 |
| 2019-01-15 | $122.30 | $125.00 | $122.30 | $124.68 | $123.58 | 18,741 |
| 2019-01-14 | $123.21 | $123.21 | $122.43 | $122.60 | $121.52 | 10,220 |
| 2019-01-11 | $124.11 | $124.50 | $123.37 | $124.34 | $123.25 | 9,471 |
| 2019-01-10 | $122.22 | $124.29 | $121.77 | $124.26 | $123.17 | 15,214 |
| 2019-01-09 | $122.65 | $123.29 | $122.05 | $122.68 | $121.60 | 12,265 |
| 2019-01-08 | $121.65 | $122.04 | $119.39 | $121.93 | $120.86 | 40,056 |
| 2019-01-07 | $117.84 | $121.10 | $117.84 | $120.22 | $119.16 | 30,148 |
| 2019-01-04 | $113.40 | $117.74 | $113.40 | $117.46 | $116.43 | 9,251 |
| 2019-01-03 | $113.10 | $113.97 | $111.82 | $111.95 | $110.97 | 52,086 |
| 2019-01-02 | $108.86 | $111.79 | $108.86 | $111.15 | $110.17 | 18,896 |
| 2018-12-31 | $109.75 | $111.60 | $109.75 | $110.72 | $109.75 | 95,153 |
| 2018-12-28 | $110.15 | $110.94 | $108.93 | $109.27 | $108.31 | 63,478 |
| 2018-12-27 | $107.59 | $109.60 | $105.82 | $109.60 | $108.64 | 21,299 |
| 2018-12-26 | $103.86 | $108.87 | $103.86 | $108.86 | $107.90 | 92,094 |
| 2018-12-24 | $103.85 | $105.50 | $103.25 | $103.76 | $102.85 | 37,045 |
| 2018-12-21 | $109.63 | $109.63 | $104.85 | $105.02 | $104.10 | 50,619 |
| 2018-12-20 | $109.50 | $110.85 | $107.49 | $108.62 | $107.66 | 394,515 |
| 2018-12-19 | $113.09 | $114.71 | $109.49 | $110.85 | $109.32 | 27,281 |
| 2018-12-18 | $115.80 | $115.80 | $112.14 | $113.18 | $111.62 | 15,178 |
| 2018-12-17 | $116.14 | $117.83 | $114.60 | $115.08 | $113.49 | 11,059 |
| 2018-12-14 | $117.46 | $118.47 | $116.73 | $116.95 | $115.34 | 8,939 |
| 2018-12-13 | $120.66 | $121.04 | $118.41 | $118.92 | $117.28 | 9,472 |
| 2018-12-12 | $121.10 | $121.56 | $120.28 | $120.28 | $118.62 | 6,078 |
| 2018-12-11 | $119.76 | $120.19 | $118.24 | $118.85 | $117.21 | 9,894 |
| 2018-12-10 | $118.41 | $119.07 | $116.01 | $118.55 | $116.91 | 20,863 |
| 2018-12-07 | $122.00 | $122.00 | $117.88 | $118.40 | $116.77 | 8,918 |
| 2018-12-06 | $119.44 | $122.07 | $119.11 | $122.07 | $120.39 | 39,436 |
| 2018-12-04 | $125.69 | $126.69 | $121.42 | $121.59 | $119.91 | 12,832 |
| 2018-12-03 | $125.24 | $127.26 | $125.24 | $126.07 | $124.33 | 58,831 |
| 2018-11-30 | $122.73 | $124.32 | $122.73 | $124.32 | $122.60 | 30,245 |
| 2018-11-29 | $122.33 | $123.77 | $122.33 | $122.82 | $121.13 | 23,019 |
| 2018-11-28 | $120.06 | $123.02 | $119.71 | $123.00 | $121.30 | 8,312 |
| 2018-11-27 | $118.91 | $120.24 | $118.91 | $119.97 | $118.31 | 4,205 |
| 2018-11-26 | $118.78 | $120.00 | $118.70 | $119.97 | $118.31 | 11,860 |
| 2018-11-23 | $116.11 | $118.76 | $116.11 | $118.20 | $116.57 | 7,052 |
| 2018-11-21 | $117.30 | $117.69 | $116.74 | $117.16 | $115.54 | 15,816 |
| 2018-11-20 | $116.05 | $117.75 | $115.42 | $116.52 | $114.91 | 18,399 |
| 2018-11-19 | $119.57 | $119.70 | $116.79 | $117.19 | $115.57 | 10,077 |
| 2018-11-16 | $118.21 | $120.29 | $118.21 | $120.06 | $118.40 | 9,592 |
| 2018-11-15 | $116.93 | $119.37 | $116.35 | $118.79 | $117.15 | 11,153 |
| 2018-11-14 | $120.13 | $120.13 | $116.97 | $117.12 | $115.50 | 7,557 |
| 2018-11-13 | $119.95 | $121.30 | $119.16 | $119.38 | $117.73 | 6,424 |
| 2018-11-12 | $122.48 | $122.48 | $119.47 | $119.57 | $117.92 | 20,938 |
| 2018-11-09 | $124.34 | $124.34 | $122.20 | $122.97 | $121.27 | 11,792 |
| 2018-11-08 | $126.44 | $126.85 | $125.15 | $125.28 | $123.55 | 5,929 |
| 2018-11-07 | $123.47 | $126.62 | $123.47 | $126.60 | $124.85 | 27,340 |
| 2018-11-06 | $123.74 | $123.96 | $122.79 | $122.91 | $121.21 | 4,276 |
| 2018-11-05 | $123.93 | $123.97 | $122.30 | $123.81 | $122.10 | 6,051 |
| 2018-11-02 | $124.14 | $125.40 | $122.28 | $123.36 | $121.66 | 45,731 |
| 2018-11-01 | $119.73 | $123.51 | $119.73 | $123.51 | $121.81 | 36,011 |
| 2018-10-31 | $120.00 | $120.93 | $119.31 | $119.58 | $117.93 | 13,619 |
| 2018-10-30 | $117.07 | $118.60 | $116.72 | $118.45 | $116.82 | 13,845 |
| 2018-10-29 | $119.91 | $120.25 | $115.00 | $117.13 | $115.51 | 13,655 |
| 2018-10-26 | $115.81 | $118.98 | $115.81 | $118.02 | $116.39 | 14,580 |
| 2018-10-25 | $116.46 | $119.40 | $115.39 | $118.28 | $116.65 | 20,682 |
| 2018-10-24 | $123.22 | $123.22 | $116.07 | $116.10 | $114.50 | 14,089 |
| 2018-10-23 | $122.67 | $124.65 | $120.84 | $123.55 | $121.85 | 10,185 |
| 2018-10-22 | $126.11 | $126.60 | $124.03 | $124.56 | $122.84 | 11,009 |
| 2018-10-19 | $128.02 | $128.48 | $125.76 | $125.97 | $124.23 | 6,981 |
| 2018-10-18 | $128.92 | $129.10 | $126.38 | $127.48 | $125.72 | 13,594 |
| 2018-10-17 | $128.84 | $129.48 | $128.19 | $129.42 | $127.63 | 5,124 |
| 2018-10-16 | $126.03 | $129.31 | $126.03 | $129.25 | $127.47 | 8,920 |
| 2018-10-15 | $125.00 | $125.49 | $124.22 | $124.47 | $122.75 | 12,339 |
| 2018-10-12 | $125.27 | $125.71 | $123.41 | $125.24 | $123.51 | 19,289 |
| 2018-10-11 | $124.65 | $125.64 | $121.86 | $122.95 | $121.25 | 22,768 |
| 2018-10-10 | $128.90 | $129.08 | $125.16 | $125.16 | $123.43 | 23,522 |
| 2018-10-09 | $128.93 | $130.40 | $128.87 | $129.58 | $127.79 | 11,591 |
| 2018-10-08 | $129.85 | $130.42 | $128.22 | $129.35 | $127.57 | 15,736 |
| 2018-10-05 | $131.64 | $132.32 | $128.87 | $130.50 | $128.70 | 22,550 |
| 2018-10-04 | $134.64 | $134.64 | $131.22 | $131.63 | $129.81 | 17,066 |
| 2018-10-03 | $135.31 | $135.50 | $134.30 | $135.08 | $133.22 | 34,539 |
| 2018-10-02 | $135.35 | $135.48 | $134.41 | $134.79 | $132.93 | 8,186 |
| 2018-10-01 | $136.32 | $136.84 | $135.09 | $135.09 | $133.23 | 15,044 |
| 2018-09-28 | $135.67 | $136.55 | $135.57 | $136.04 | $134.16 | 9,991 |
| 2018-09-27 | $134.41 | $136.12 | $134.41 | $135.86 | $133.99 | 16,879 |
| 2018-09-26 | $134.89 | $135.78 | $134.41 | $134.53 | $132.67 | 11,388 |
| 2018-09-25 | $133.90 | $134.10 | $133.54 | $133.54 | $131.70 | 4,517 |
| 2018-09-24 | $132.16 | $133.40 | $132.16 | $133.40 | $131.56 | 5,914 |
| 2018-09-21 | $133.30 | $133.55 | $132.00 | $132.32 | $130.49 | 17,394 |
| 2018-09-20 | $131.41 | $133.05 | $131.41 | $132.93 | $131.10 | 13,932 |
| 2018-09-19 | $130.62 | $131.68 | $130.62 | $131.04 | $129.23 | 6,553 |
| 2018-09-18 | $129.67 | $131.51 | $129.67 | $131.21 | $129.40 | 8,458 |
| 2018-09-17 | $130.49 | $130.52 | $129.58 | $129.64 | $127.85 | 10,002 |
| 2018-09-14 | $131.62 | $132.13 | $130.75 | $131.01 | $129.20 | 6,929 |
| 2018-09-13 | $131.28 | $131.72 | $130.92 | $131.70 | $129.88 | 15,119 |
| 2018-09-12 | $130.45 | $130.84 | $129.82 | $130.72 | $128.92 | 12,010 |
| 2018-09-11 | $130.36 | $130.60 | $130.23 | $130.49 | $128.69 | 9,868 |
| 2018-09-10 | $130.89 | $131.22 | $130.83 | $131.20 | $129.39 | 4,390 |
| 2018-09-07 | $130.74 | $131.36 | $130.11 | $130.68 | $128.88 | 20,401 |
| 2018-09-06 | $132.89 | $132.89 | $131.03 | $131.44 | $129.63 | 10,742 |
| 2018-09-05 | $133.27 | $133.97 | $133.10 | $133.28 | $131.44 | 7,411 |
| 2018-09-04 | $134.41 | $134.41 | $132.11 | $133.60 | $131.76 | 9,736 |
| 2018-08-31 | $134.63 | $135.50 | $134.63 | $135.18 | $133.31 | 14,833 |
| 2018-08-30 | $135.19 | $135.41 | $134.81 | $135.16 | $133.30 | 16,274 |
| 2018-08-29 | $133.07 | $135.13 | $133.07 | $134.99 | $133.13 | 25,415 |
| 2018-08-28 | $133.57 | $133.67 | $133.16 | $133.38 | $131.54 | 9,236 |
| 2018-08-27 | $131.03 | $133.33 | $130.91 | $133.19 | $131.35 | 16,398 |
| 2018-08-24 | $130.60 | $130.99 | $130.60 | $130.81 | $129.01 | 5,816 |
| 2018-08-23 | $131.37 | $131.37 | $129.99 | $130.44 | $128.64 | 6,994 |
| 2018-08-22 | $130.38 | $131.56 | $130.38 | $131.38 | $129.57 | 10,189 |
| 2018-08-21 | $130.32 | $130.87 | $129.94 | $130.63 | $128.83 | 15,802 |
| 2018-08-20 | $129.74 | $129.74 | $129.22 | $129.46 | $127.67 | 9,745 |
| 2018-08-17 | $129.05 | $129.63 | $128.67 | $129.40 | $127.61 | 7,047 |
| 2018-08-16 | $128.17 | $129.57 | $128.17 | $129.41 | $127.62 | 10,884 |
| 2018-08-15 | $128.91 | $129.06 | $127.96 | $128.06 | $126.29 | 33,521 |
| 2018-08-14 | $130.00 | $130.33 | $129.85 | $129.98 | $128.19 | 10,580 |
| 2018-08-13 | $129.16 | $129.77 | $128.78 | $129.27 | $127.49 | 10,128 |
| 2018-08-10 | $129.46 | $130.29 | $129.21 | $129.21 | $127.43 | 5,873 |
| 2018-08-09 | $130.05 | $130.98 | $129.79 | $130.31 | $128.51 | 23,258 |
| 2018-08-08 | $130.49 | $130.52 | $130.06 | $130.06 | $128.27 | 7,183 |
| 2018-08-07 | $130.34 | $131.43 | $130.34 | $131.28 | $129.47 | 10,963 |
| 2018-08-06 | $130.17 | $130.22 | $129.61 | $129.61 | $127.82 | 6,203 |
| 2018-08-03 | $130.80 | $130.80 | $130.02 | $130.05 | $128.26 | 9,856 |
| 2018-08-02 | $128.87 | $131.00 | $128.87 | $130.77 | $128.97 | 10,883 |
| 2018-08-01 | $129.55 | $129.90 | $129.48 | $129.60 | $127.81 | 8,477 |
| 2018-07-31 | $127.31 | $129.03 | $127.31 | $128.63 | $126.86 | 4,460 |
| 2018-07-30 | $127.65 | $127.65 | $126.78 | $126.86 | $125.11 | 11,003 |
| 2018-07-27 | $129.81 | $129.81 | $127.38 | $127.98 | $126.21 | 9,641 |
| 2018-07-26 | $130.22 | $130.22 | $128.50 | $129.52 | $127.73 | 7,557 |
| 2018-07-25 | $129.00 | $131.03 | $129.00 | $130.74 | $128.94 | 14,740 |
| 2018-07-24 | $129.08 | $130.55 | $128.43 | $128.86 | $127.08 | 183,527 |
| 2018-07-23 | $128.29 | $128.52 | $128.02 | $128.07 | $126.30 | 8,664 |
| 2018-07-20 | $128.44 | $128.74 | $128.10 | $128.29 | $126.52 | 6,653 |
| 2018-07-19 | $127.98 | $128.83 | $127.31 | $128.53 | $126.76 | 11,228 |
| 2018-07-18 | $128.70 | $128.70 | $127.90 | $128.38 | $126.61 | 11,721 |
| 2018-07-17 | $127.69 | $128.88 | $127.69 | $128.56 | $126.79 | 9,599 |
| 2018-07-16 | $128.79 | $128.79 | $127.56 | $127.89 | $126.13 | 9,840 |
| 2018-07-13 | $128.05 | $129.07 | $127.88 | $128.69 | $126.91 | 11,970 |
| 2018-07-12 | $126.75 | $128.28 | $126.75 | $128.28 | $126.51 | 8,776 |
| 2018-07-11 | $125.81 | $126.69 | $125.81 | $126.34 | $124.60 | 20,603 |
| 2018-07-10 | $126.78 | $126.88 | $126.41 | $126.81 | $125.06 | 31,334 |
| 2018-07-09 | $126.87 | $126.87 | $125.90 | $126.77 | $125.02 | 24,373 |
| 2018-07-06 | $123.33 | $125.90 | $123.05 | $125.86 | $124.12 | 31,261 |
| 2018-07-05 | $120.90 | $122.14 | $120.81 | $122.04 | $120.36 | 10,224 |
| 2018-07-03 | $120.83 | $121.40 | $120.66 | $120.67 | $119.01 | 3,029 |
| 2018-07-02 | $119.33 | $120.45 | $118.72 | $120.32 | $118.66 | 9,470 |
| 2018-06-29 | $118.62 | $120.69 | $118.62 | $119.98 | $118.32 | 13,214 |
| 2018-06-28 | $116.63 | $118.01 | $115.90 | $117.75 | $116.13 | 15,983 |
| 2018-06-27 | $118.75 | $119.32 | $116.82 | $116.82 | $115.21 | 17,055 |
| 2018-06-26 | $120.03 | $120.03 | $117.96 | $118.76 | $117.12 | 15,108 |
| 2018-06-25 | $121.11 | $121.49 | $119.05 | $119.87 | $118.22 | 21,220 |
| 2018-06-22 | $121.99 | $122.47 | $121.49 | $122.09 | $120.41 | 22,924 |
| 2018-06-21 | $122.88 | $122.88 | $121.80 | $122.04 | $120.36 | 23,130 |
| 2018-06-20 | $121.80 | $123.28 | $121.80 | $123.20 | $121.50 | 8,215 |
| 2018-06-19 | $119.21 | $121.61 | $119.21 | $121.60 | $119.92 | 34,747 |
| 2018-06-18 | $120.77 | $120.77 | $120.02 | $120.66 | $119.00 | 13,530 |
| 2018-06-15 | $121.04 | $122.28 | $121.04 | $122.02 | $120.34 | 13,149 |
| 2018-06-14 | $120.66 | $122.21 | $120.66 | $121.98 | $120.30 | 31,257 |
| 2018-06-13 | $121.25 | $121.80 | $120.47 | $120.58 | $118.92 | 18,472 |
| 2018-06-12 | $120.70 | $121.36 | $120.39 | $121.17 | $119.50 | 13,830 |
| 2018-06-11 | $120.13 | $120.89 | $120.03 | $120.48 | $118.82 | 13,509 |
| 2018-06-08 | $119.33 | $120.64 | $119.33 | $120.44 | $118.78 | 16,836 |
| 2018-06-07 | $120.40 | $120.40 | $119.15 | $119.67 | $118.02 | 21,906 |
| 2018-06-06 | $118.73 | $120.14 | $118.29 | $119.94 | $118.29 | 25,757 |
| 2018-06-05 | $118.64 | $118.72 | $117.46 | $118.20 | $116.57 | 35,545 |
| 2018-06-04 | $118.33 | $119.02 | $117.19 | $118.49 | $116.86 | 85,059 |
| 2018-06-01 | $118.17 | $119.81 | $118.17 | $119.80 | $118.15 | 24,109 |
| 2018-05-31 | $118.52 | $118.79 | $117.56 | $117.95 | $116.32 | 13,615 |
| 2018-05-30 | $117.05 | $118.62 | $117.05 | $118.38 | $116.75 | 13,839 |
| 2018-05-29 | $116.96 | $117.26 | $116.21 | $116.94 | $115.33 | 11,669 |
| 2018-05-25 | $117.49 | $118.07 | $117.49 | $117.66 | $116.04 | 13,014 |
| 2018-05-24 | $117.88 | $117.96 | $117.45 | $117.60 | $115.98 | 10,201 |
| 2018-05-23 | $117.45 | $118.15 | $117.43 | $118.04 | $116.41 | 5,842 |
| 2018-05-22 | $117.26 | $118.17 | $117.19 | $117.66 | $116.04 | 10,569 |
| 2018-05-21 | $118.72 | $118.73 | $116.92 | $117.23 | $115.61 | 12,201 |
| 2018-05-18 | $118.57 | $118.61 | $117.96 | $118.50 | $116.86 | 17,102 |
| 2018-05-17 | $117.98 | $118.03 | $117.35 | $117.83 | $116.20 | 10,823 |
| 2018-05-16 | $117.29 | $118.55 | $117.29 | $118.28 | $116.65 | 29,027 |
| 2018-05-15 | $118.06 | $118.07 | $117.26 | $117.50 | $115.88 | 13,386 |
| 2018-05-14 | $117.55 | $119.66 | $117.55 | $118.83 | $117.19 | 16,848 |
| 2018-05-11 | $115.00 | $118.05 | $114.93 | $117.70 | $116.08 | 24,980 |
| 2018-05-10 | $114.51 | $115.87 | $114.51 | $115.10 | $113.51 | 42,367 |
| 2018-05-09 | $113.34 | $114.81 | $112.81 | $114.53 | $112.95 | 13,947 |
| 2018-05-08 | $113.35 | $114.25 | $113.02 | $113.30 | $111.74 | 34,888 |
| 2018-05-07 | $113.41 | $114.34 | $113.41 | $113.77 | $112.20 | 29,978 |
| 2018-05-04 | $112.33 | $113.93 | $112.19 | $113.29 | $111.73 | 33,733 |
| 2018-05-03 | $113.38 | $113.66 | $111.36 | $112.34 | $110.79 | 22,963 |
| 2018-05-02 | $114.64 | $114.78 | $113.32 | $113.39 | $111.83 | 17,361 |
| 2018-05-01 | $115.02 | $115.74 | $114.29 | $115.69 | $114.09 | 18,507 |
| 2018-04-30 | $117.92 | $117.92 | $115.53 | $115.53 | $113.94 | 13,658 |
| 2018-04-27 | $117.12 | $117.94 | $116.77 | $117.50 | $115.88 | 9,479 |
| 2018-04-26 | $115.79 | $117.96 | $115.64 | $116.81 | $115.20 | 19,792 |
| 2018-04-25 | $114.97 | $115.57 | $114.40 | $114.96 | $113.37 | 28,714 |
| 2018-04-24 | $116.92 | $116.97 | $114.43 | $115.04 | $113.45 | 26,855 |
| 2018-04-23 | $116.65 | $117.59 | $116.36 | $116.65 | $115.04 | 15,107 |
| 2018-04-20 | $117.12 | $117.35 | $116.38 | $116.60 | $114.99 | 14,722 |
| 2018-04-19 | $118.52 | $119.53 | $117.13 | $117.39 | $115.77 | 32,354 |
| 2018-04-18 | $119.20 | $119.79 | $118.76 | $119.00 | $117.36 | 17,925 |
| 2018-04-17 | $117.84 | $119.37 | $117.84 | $118.81 | $117.17 | 17,537 |
| 2018-04-16 | $118.30 | $118.41 | $117.13 | $117.26 | $115.64 | 27,098 |
| 2018-04-13 | $118.67 | $118.68 | $117.21 | $117.71 | $116.09 | 19,807 |
| 2018-04-12 | $117.55 | $118.92 | $117.55 | $118.37 | $116.74 | 18,661 |
| 2018-04-11 | $116.78 | $118.03 | $116.66 | $116.79 | $115.18 | 21,256 |
| 2018-04-10 | $116.76 | $117.97 | $116.12 | $117.82 | $116.19 | 18,843 |
| 2018-04-09 | $114.78 | $117.32 | $114.66 | $115.51 | $113.92 | 21,042 |
| 2018-04-06 | $115.64 | $116.36 | $113.36 | $114.28 | $112.70 | 19,861 |
| 2018-04-05 | $119.96 | $119.96 | $117.88 | $117.89 | $116.26 | 19,026 |
| 2018-04-04 | $114.46 | $119.64 | $114.46 | $119.39 | $117.74 | 23,208 |
| 2018-04-03 | $116.30 | $116.67 | $114.25 | $116.32 | $114.72 | 31,534 |
| 2018-04-02 | $118.70 | $119.53 | $114.57 | $115.82 | $114.22 | 32,412 |
| 2018-03-29 | $120.06 | $121.25 | $119.54 | $120.35 | $118.69 | 23,326 |
| 2018-03-28 | $118.92 | $120.55 | $118.63 | $119.61 | $117.96 | 24,632 |
| 2018-03-27 | $120.00 | $120.64 | $117.38 | $117.83 | $116.20 | 34,735 |
| 2018-03-26 | $118.73 | $120.33 | $116.94 | $120.18 | $118.52 | 121,787 |
| 2018-03-23 | $120.15 | $120.42 | $117.27 | $117.35 | $115.73 | 59,174 |
| 2018-03-22 | $121.70 | $122.71 | $120.11 | $120.11 | $118.45 | 15,221 |
| 2018-03-21 | $123.69 | $123.98 | $122.92 | $123.15 | $121.45 | 20,890 |
| 2018-03-20 | $123.55 | $123.83 | $122.95 | $123.50 | $121.80 | 8,588 |
| 2018-03-19 | $125.51 | $125.83 | $122.48 | $123.63 | $121.92 | 33,924 |
| 2018-03-16 | $125.73 | $126.73 | $125.73 | $126.23 | $124.49 | 16,685 |
| 2018-03-15 | $127.34 | $127.54 | $125.69 | $125.98 | $124.24 | 69,553 |
| 2018-03-14 | $127.16 | $127.60 | $126.35 | $126.71 | $124.96 | 15,037 |
| 2018-03-13 | $127.33 | $128.20 | $126.52 | $126.89 | $125.14 | 26,766 |
| 2018-03-12 | $127.00 | $127.53 | $126.75 | $127.28 | $125.52 | 11,638 |
| 2018-03-09 | $125.20 | $126.74 | $125.02 | $126.73 | $124.98 | 509,325 |
| 2018-03-08 | $124.07 | $125.00 | $123.67 | $124.78 | $123.06 | 41,456 |
| 2018-03-07 | $122.79 | $124.06 | $122.71 | $124.06 | $122.35 | 19,981 |
| 2018-03-06 | $123.26 | $123.51 | $122.45 | $123.45 | $121.75 | 17,621 |
| 2018-03-05 | $120.36 | $122.89 | $120.36 | $122.85 | $121.15 | 18,921 |
| 2018-03-02 | $117.91 | $121.24 | $117.91 | $120.96 | $119.29 | 54,503 |
| 2018-03-01 | $120.61 | $121.11 | $118.51 | $119.06 | $117.42 | 57,248 |
| 2018-02-28 | $122.55 | $123.00 | $120.96 | $121.00 | $119.33 | 24,302 |
| 2018-02-27 | $124.46 | $125.12 | $123.45 | $123.45 | $121.75 | 12,282 |
| 2018-02-26 | $124.22 | $125.07 | $123.96 | $124.83 | $123.11 | 80,944 |
| 2018-02-23 | $121.60 | $124.04 | $121.60 | $124.04 | $122.33 | 44,658 |
| 2018-02-22 | $122.44 | $123.20 | $121.36 | $121.36 | $119.69 | 61,934 |
| 2018-02-21 | $123.21 | $124.59 | $122.29 | $122.29 | $120.60 | 31,742 |
| 2018-02-20 | $123.71 | $124.85 | $123.03 | $123.19 | $121.49 | 31,349 |
| 2018-02-16 | $125.29 | $126.10 | $124.40 | $124.75 | $123.03 | 14,860 |
| 2018-02-15 | $124.57 | $125.21 | $124.15 | $125.21 | $123.48 | 16,578 |
| 2018-02-14 | $121.29 | $124.64 | $121.29 | $124.22 | $122.51 | 27,177 |
| 2018-02-13 | $121.18 | $122.00 | $120.70 | $121.60 | $119.92 | 7,758 |
| 2018-02-12 | $120.99 | $122.64 | $120.30 | $121.62 | $119.94 | 20,368 |
| 2018-02-09 | $119.66 | $120.70 | $115.50 | $119.71 | $118.06 | 93,106 |
| 2018-02-08 | $123.80 | $124.21 | $118.50 | $118.50 | $116.86 | 42,944 |
| 2018-02-07 | $123.54 | $125.45 | $122.70 | $123.75 | $122.04 | 39,860 |
| 2018-02-06 | $119.31 | $124.05 | $119.31 | $123.93 | $122.22 | 56,816 |
| 2018-02-05 | $126.00 | $127.41 | $121.48 | $121.48 | $119.80 | 65,458 |
| 2018-02-02 | $128.49 | $129.67 | $127.42 | $127.43 | $125.67 | 33,259 |
| 2018-02-01 | $129.69 | $130.22 | $128.79 | $129.78 | $127.99 | 40,156 |
| 2018-01-31 | $132.40 | $133.02 | $129.22 | $129.76 | $127.97 | 89,427 |
| 2018-01-30 | $132.82 | $133.66 | $132.01 | $132.41 | $130.58 | 38,596 |
| 2018-01-29 | $133.41 | $135.55 | $133.36 | $134.86 | $133.00 | 127,236 |
| 2018-01-26 | $132.66 | $134.82 | $132.66 | $134.69 | $132.83 | 71,588 |
| 2018-01-25 | $133.04 | $133.09 | $131.71 | $132.36 | $130.53 | 17,646 |
| 2018-01-24 | $133.19 | $133.41 | $131.40 | $132.18 | $130.36 | 92,265 |
| 2018-01-23 | $131.52 | $133.50 | $131.52 | $132.67 | $130.84 | 28,516 |
| 2018-01-22 | $129.35 | $131.70 | $129.35 | $131.57 | $129.75 | 34,070 |
| 2018-01-19 | $128.72 | $129.54 | $128.72 | $129.32 | $127.54 | 19,908 |
| 2018-01-18 | $128.03 | $128.86 | $127.87 | $128.77 | $126.99 | 34,056 |
| 2018-01-17 | $128.98 | $129.48 | $128.31 | $128.83 | $127.05 | 27,903 |
| 2018-01-16 | $129.46 | $130.61 | $128.55 | $128.60 | $126.83 | 65,228 |
| 2018-01-12 | $128.49 | $129.31 | $128.37 | $129.15 | $127.37 | 24,445 |
| 2018-01-11 | $128.85 | $128.85 | $127.93 | $128.40 | $126.63 | 16,845 |
| 2018-01-10 | $128.69 | $128.99 | $127.45 | $128.95 | $127.17 | 207,222 |
| 2018-01-09 | $127.03 | $129.41 | $127.03 | $128.99 | $127.21 | 44,139 |
| 2018-01-08 | $128.48 | $128.50 | $126.11 | $126.83 | $125.08 | 40,716 |
| 2018-01-05 | $128.10 | $128.60 | $127.67 | $128.33 | $126.56 | 37,455 |
| 2018-01-04 | $129.51 | $129.51 | $127.88 | $128.05 | $126.28 | 16,822 |
| 2018-01-03 | $128.00 | $129.76 | $127.57 | $129.25 | $127.47 | 89,542 |
| 2018-01-02 | $124.98 | $128.00 | $124.98 | $127.77 | $126.01 | 156,053 |
| 2017-12-29 | $125.50 | $125.68 | $124.60 | $124.60 | $122.88 | 22,003 |
| 2017-12-28 | $125.73 | $125.73 | $124.81 | $125.54 | $123.81 | 24,800 |
| 2017-12-27 | $124.71 | $126.21 | $124.71 | $125.62 | $123.89 | 61,770 |
| 2017-12-26 | $124.68 | $125.51 | $124.68 | $125.34 | $123.61 | 14,081 |
| 2017-12-22 | $125.22 | $125.50 | $124.24 | $125.09 | $123.36 | 54,487 |
| 2017-12-21 | $125.15 | $126.17 | $125.15 | $125.47 | $123.74 | 26,746 |
| 2017-12-20 | $125.42 | $126.24 | $125.33 | $125.49 | $123.76 | 68,184 |
| 2017-12-19 | $125.77 | $126.05 | $125.25 | $125.53 | $123.80 | 31,282 |
| 2017-12-18 | $126.99 | $127.20 | $125.62 | $125.75 | $124.01 | 76,655 |
| 2017-12-15 | $125.59 | $127.15 | $125.25 | $126.96 | $124.53 | 35,458 |
| 2017-12-14 | $126.74 | $127.88 | $124.89 | $125.11 | $122.72 | 124,288 |
| 2017-12-13 | $125.93 | $127.18 | $125.93 | $126.50 | $124.08 | 33,557 |
| 2017-12-12 | $126.09 | $126.13 | $125.56 | $125.93 | $123.52 | 124,773 |
| 2017-12-11 | $127.24 | $127.24 | $125.88 | $126.13 | $123.72 | 23,518 |
| 2017-12-08 | $124.02 | $125.66 | $124.02 | $125.55 | $123.15 | 18,374 |
| 2017-12-07 | $122.74 | $123.64 | $122.23 | $123.22 | $120.86 | 15,935 |
| 2017-12-06 | $123.03 | $123.73 | $121.82 | $122.84 | $120.49 | 25,086 |
| 2017-12-05 | $123.72 | $125.00 | $123.15 | $123.18 | $120.82 | 38,818 |
| 2017-12-04 | $126.33 | $127.06 | $123.90 | $123.90 | $121.53 | 51,671 |
| 2017-12-01 | $125.43 | $126.55 | $124.00 | $125.83 | $123.42 | 29,054 |
| 2017-11-30 | $124.33 | $125.86 | $124.33 | $125.80 | $123.39 | 19,258 |
| 2017-11-29 | $124.36 | $125.09 | $123.71 | $124.22 | $121.84 | 17,405 |
| 2017-11-28 | $123.87 | $123.96 | $122.87 | $123.85 | $121.48 | 58,823 |
| 2017-11-27 | $124.56 | $124.56 | $123.38 | $123.59 | $121.23 | 38,091 |
| 2017-11-24 | $124.69 | $124.77 | $124.25 | $124.34 | $121.96 | 5,037 |
| 2017-11-22 | $124.55 | $124.76 | $124.36 | $124.59 | $122.21 | 13,332 |
| 2017-11-21 | $123.38 | $124.07 | $123.36 | $124.05 | $121.68 | 21,790 |
| 2017-11-20 | $123.82 | $124.26 | $123.00 | $123.01 | $120.66 | 46,300 |
| 2017-11-17 | $124.01 | $124.45 | $123.76 | $124.34 | $121.96 | 18,277 |
| 2017-11-16 | $122.88 | $124.23 | $122.88 | $124.02 | $121.65 | 32,417 |
| 2017-11-15 | $121.68 | $123.23 | $121.58 | $122.49 | $120.15 | 39,482 |
| 2017-11-14 | $123.46 | $123.66 | $121.51 | $122.45 | $120.11 | 33,593 |
| 2017-11-13 | $123.90 | $124.06 | $123.21 | $123.69 | $121.32 | 15,749 |
| 2017-11-10 | $124.70 | $124.90 | $123.60 | $124.80 | $122.41 | 17,599 |
| 2017-11-09 | $125.10 | $125.10 | $123.78 | $124.81 | $122.42 | 36,782 |
| 2017-11-08 | $126.66 | $126.66 | $125.16 | $125.47 | $123.07 | 12,007 |
| 2017-11-07 | $126.54 | $126.54 | $125.80 | $126.21 | $123.80 | 27,698 |
| 2017-11-06 | $127.06 | $127.37 | $126.24 | $126.24 | $123.83 | 56,286 |
| 2017-11-03 | $125.49 | $127.37 | $125.49 | $127.23 | $124.80 | 27,900 |
| 2017-11-02 | $126.66 | $126.74 | $125.53 | $125.80 | $123.39 | 31,106 |
| 2017-11-01 | $127.07 | $127.07 | $126.00 | $126.34 | $123.92 | 29,250 |
| 2017-10-31 | $127.40 | $127.40 | $126.14 | $126.52 | $124.10 | 34,557 |
| 2017-10-30 | $126.98 | $128.29 | $126.53 | $127.13 | $124.70 | 43,186 |
| 2017-10-27 | $125.89 | $127.09 | $125.02 | $126.98 | $124.55 | 184,669 |
| 2017-10-26 | $126.31 | $126.85 | $124.88 | $126.26 | $123.85 | 79,417 |
| 2017-10-25 | $130.15 | $130.31 | $128.28 | $128.98 | $126.51 | 24,329 |
| 2017-10-24 | $131.09 | $131.09 | $129.20 | $130.18 | $127.69 | 63,745 |
| 2017-10-23 | $132.37 | $132.67 | $131.27 | $131.31 | $128.80 | 25,922 |
| 2017-10-20 | $133.15 | $133.15 | $131.92 | $132.55 | $130.01 | 29,156 |
| 2017-10-19 | $133.76 | $134.65 | $133.45 | $134.17 | $131.60 | 35,005 |
| 2017-10-18 | $135.95 | $135.99 | $134.23 | $134.25 | $131.68 | 18,586 |
| 2017-10-17 | $134.71 | $136.33 | $134.71 | $135.77 | $133.17 | 20,050 |
| 2017-10-16 | $135.49 | $136.76 | $134.60 | $135.14 | $132.56 | 47,169 |
| 2017-10-13 | $135.30 | $135.63 | $135.06 | $135.28 | $132.69 | 15,934 |
| 2017-10-12 | $135.26 | $135.83 | $134.74 | $135.11 | $132.53 | 13,830 |
| 2017-10-11 | $135.62 | $135.70 | $135.22 | $135.70 | $133.10 | 8,381 |
| 2017-10-10 | $135.91 | $135.91 | $135.16 | $135.75 | $133.15 | 5,817 |
| 2017-10-09 | $136.30 | $136.30 | $135.01 | $135.32 | $132.73 | 8,124 |
| 2017-10-06 | $135.79 | $136.06 | $135.19 | $135.50 | $132.91 | 8,758 |
| 2017-10-05 | $135.36 | $135.89 | $134.98 | $135.86 | $133.26 | 18,470 |
| 2017-10-04 | $135.61 | $135.80 | $135.11 | $135.73 | $133.13 | 16,582 |
| 2017-10-03 | $136.00 | $136.00 | $134.51 | $135.44 | $132.85 | 19,410 |
| 2017-10-02 | $134.79 | $135.91 | $134.79 | $135.87 | $133.27 | 22,295 |
| 2017-09-29 | $133.73 | $134.18 | $132.74 | $134.13 | $131.56 | 15,614 |
| 2017-09-28 | $132.95 | $133.55 | $132.33 | $133.14 | $130.59 | 9,446 |
| 2017-09-27 | $133.68 | $133.68 | $133.06 | $133.15 | $130.60 | 7,609 |
| 2017-09-26 | $134.28 | $134.87 | $133.06 | $133.12 | $130.57 | 12,999 |
| 2017-09-25 | $133.51 | $134.72 | $133.51 | $134.46 | $131.89 | 8,569 |
| 2017-09-22 | $133.05 | $133.65 | $132.73 | $133.57 | $131.02 | 8,371 |
| 2017-09-21 | $133.79 | $134.06 | $133.57 | $133.63 | $131.07 | 8,496 |
| 2017-09-20 | $133.83 | $134.22 | $133.16 | $134.10 | $131.54 | 15,849 |
| 2017-09-19 | $134.29 | $134.29 | $133.02 | $133.21 | $130.66 | 26,452 |
| 2017-09-18 | $134.89 | $134.89 | $133.76 | $134.10 | $131.54 | 68,349 |
| 2017-09-15 | $134.35 | $134.94 | $134.06 | $134.26 | $131.69 | 9,313 |
| 2017-09-14 | $135.27 | $135.76 | $134.46 | $134.56 | $131.99 | 11,390 |
| 2017-09-13 | $136.83 | $136.83 | $135.31 | $135.66 | $133.07 | 15,774 |
| 2017-09-12 | $136.36 | $136.45 | $135.07 | $136.45 | $133.84 | 17,457 |
| 2017-09-11 | $136.17 | $136.25 | $135.08 | $135.86 | $133.26 | 19,094 |
| 2017-09-08 | $135.38 | $136.21 | $135.07 | $135.43 | $132.84 | 12,680 |
| 2017-09-07 | $135.19 | $136.49 | $134.25 | $136.07 | $133.47 | 11,010 |
| 2017-09-06 | $135.30 | $135.69 | $134.38 | $135.29 | $132.70 | 14,076 |
| 2017-09-05 | $135.52 | $135.69 | $133.67 | $134.91 | $132.33 | 20,057 |
| 2017-09-01 | $135.72 | $136.36 | $134.71 | $136.09 | $133.49 | 35,597 |
| 2017-08-31 | $132.76 | $135.40 | $132.64 | $135.23 | $132.64 | 161,908 |
| 2017-08-30 | $129.55 | $132.26 | $129.50 | $131.72 | $129.20 | 30,893 |
| 2017-08-29 | $127.50 | $128.73 | $127.50 | $128.49 | $126.03 | 10,722 |
| 2017-08-28 | $127.19 | $128.89 | $127.19 | $128.29 | $125.84 | 18,110 |
| 2017-08-25 | $127.85 | $128.13 | $127.00 | $127.00 | $124.57 | 9,218 |
| 2017-08-24 | $127.12 | $127.68 | $126.32 | $127.54 | $125.10 | 12,703 |
| 2017-08-23 | $126.49 | $126.92 | $126.44 | $126.45 | $124.03 | 9,100 |
| 2017-08-22 | $125.73 | $127.42 | $125.73 | $127.18 | $124.75 | 13,547 |
| 2017-08-21 | $124.45 | $125.16 | $124.33 | $124.97 | $122.58 | 123,255 |
| 2017-08-18 | $124.45 | $125.46 | $124.38 | $124.50 | $122.12 | 19,226 |
| 2017-08-17 | $127.23 | $127.23 | $124.93 | $124.95 | $122.56 | 16,458 |
| 2017-08-16 | $127.45 | $127.76 | $126.86 | $127.04 | $124.61 | 10,307 |
| 2017-08-15 | $127.58 | $127.58 | $126.84 | $126.84 | $124.41 | 17,119 |
| 2017-08-14 | $126.35 | $127.25 | $126.35 | $126.99 | $124.56 | 9,970 |
| 2017-08-11 | $124.51 | $126.21 | $124.35 | $125.82 | $123.41 | 26,831 |
| 2017-08-10 | $127.88 | $127.88 | $124.74 | $124.89 | $122.50 | 32,371 |
| 2017-08-09 | $128.16 | $129.18 | $127.67 | $128.69 | $126.23 | 36,195 |
| 2017-08-08 | $129.92 | $129.94 | $128.37 | $128.57 | $126.11 | 22,105 |
| 2017-08-07 | $129.73 | $130.30 | $129.59 | $130.19 | $127.70 | 12,935 |
| 2017-08-04 | $129.58 | $129.69 | $128.68 | $129.50 | $127.02 | 15,139 |
| 2017-08-03 | $129.89 | $130.04 | $128.92 | $129.42 | $126.94 | 26,848 |
| 2017-08-02 | $129.63 | $129.90 | $128.75 | $129.90 | $127.42 | 13,148 |
| 2017-08-01 | $129.83 | $129.83 | $128.78 | $129.16 | $126.69 | 11,830 |
| 2017-07-31 | $130.42 | $130.82 | $129.84 | $129.84 | $127.36 | 9,028 |
| 2017-07-28 | $129.09 | $130.67 | $129.09 | $130.49 | $127.99 | 19,711 |
| 2017-07-27 | $132.94 | $132.94 | $129.16 | $129.59 | $127.11 | 51,652 |
| 2017-07-26 | $130.98 | $131.83 | $130.98 | $131.73 | $129.21 | 14,007 |
| 2017-07-25 | $133.00 | $133.00 | $130.85 | $131.10 | $128.59 | 25,204 |
| 2017-07-24 | $131.19 | $132.56 | $130.90 | $132.54 | $130.01 | 14,353 |
| 2017-07-21 | $130.49 | $131.52 | $130.49 | $131.44 | $128.93 | 25,300 |
| 2017-07-20 | $129.11 | $131.18 | $129.11 | $130.52 | $128.02 | 26,789 |
| 2017-07-19 | $129.01 | $130.19 | $129.01 | $129.38 | $126.91 | 17,303 |
| 2017-07-18 | $127.17 | $127.47 | $126.73 | $127.47 | $125.03 | 11,977 |
| 2017-07-17 | $127.80 | $128.55 | $127.19 | $127.48 | $125.04 | 18,679 |
| 2017-07-14 | $128.21 | $128.21 | $127.61 | $127.96 | $125.51 | 37,323 |
| 2017-07-13 | $126.78 | $128.13 | $125.68 | $127.62 | $125.18 | 31,428 |
| 2017-07-12 | $126.00 | $126.79 | $126.00 | $126.71 | $124.29 | 22,768 |
| 2017-07-11 | $125.29 | $126.04 | $125.03 | $125.76 | $123.35 | 15,253 |
| 2017-07-10 | $125.81 | $125.81 | $124.88 | $125.29 | $122.89 | 11,853 |
| 2017-07-07 | $125.88 | $126.43 | $125.67 | $125.94 | $123.53 | 17,958 |
| 2017-07-06 | $126.35 | $126.35 | $125.01 | $125.33 | $122.93 | 10,949 |
| 2017-07-05 | $125.49 | $127.68 | $125.49 | $127.44 | $125.00 | 18,063 |
| 2017-07-03 | $125.86 | $126.76 | $125.54 | $125.86 | $123.45 | 7,954 |
| 2017-06-30 | $126.90 | $126.90 | $125.49 | $125.63 | $123.23 | 24,878 |
| 2017-06-29 | $128.74 | $128.74 | $125.53 | $126.54 | $124.12 | 32,059 |
| 2017-06-28 | $126.27 | $128.86 | $126.27 | $128.63 | $126.17 | 54,106 |
| 2017-06-27 | $129.26 | $129.26 | $126.24 | $126.26 | $123.85 | 43,250 |
| 2017-06-26 | $129.93 | $129.93 | $128.73 | $129.17 | $126.70 | 44,982 |
| 2017-06-23 | $130.31 | $130.31 | $128.60 | $129.76 | $127.28 | 46,928 |
| 2017-06-22 | $129.97 | $131.50 | $129.39 | $130.30 | $127.81 | 74,761 |
| 2017-06-21 | $124.31 | $128.65 | $124.31 | $128.62 | $126.16 | 89,168 |
| 2017-06-20 | $122.68 | $125.27 | $122.65 | $124.01 | $121.64 | 76,549 |
| 2017-06-19 | $120.93 | $123.17 | $120.83 | $122.76 | $120.41 | 70,521 |
| 2017-06-16 | $121.15 | $121.52 | $119.85 | $120.25 | $117.95 | 166,968 |
| 2017-06-15 | $120.56 | $121.09 | $120.08 | $120.99 | $118.68 | 60,990 |
| 2017-06-14 | $120.54 | $122.25 | $120.54 | $121.54 | $119.22 | 36,820 |
| 2017-06-13 | $120.27 | $120.69 | $119.95 | $120.69 | $118.38 | 14,539 |
| 2017-06-12 | $120.29 | $120.87 | $119.53 | $120.15 | $117.85 | 10,365 |
| 2017-06-09 | $119.98 | $121.55 | $119.98 | $120.20 | $117.90 | 67,894 |
| 2017-06-08 | $119.17 | $120.32 | $119.17 | $120.14 | $117.84 | 14,014 |
| 2017-06-07 | $119.64 | $119.96 | $119.14 | $119.68 | $117.39 | 10,671 |
| 2017-06-06 | $120.38 | $120.43 | $119.54 | $119.67 | $117.38 | 24,345 |
| 2017-06-05 | $121.90 | $121.90 | $119.90 | $120.25 | $117.95 | 20,471 |
| 2017-06-02 | $119.62 | $121.08 | $119.52 | $120.87 | $118.56 | 64,432 |
| 2017-06-01 | $117.34 | $119.17 | $117.34 | $119.04 | $116.76 | 23,208 |
| 2017-05-31 | $116.22 | $117.41 | $116.21 | $117.33 | $115.09 | 26,399 |
| 2017-05-30 | $117.08 | $117.43 | $116.17 | $116.30 | $114.08 | 19,093 |
| 2017-05-26 | $117.66 | $118.00 | $117.38 | $117.48 | $115.23 | 10,285 |
| 2017-05-25 | $118.31 | $118.37 | $117.77 | $117.78 | $115.53 | 135,873 |
| 2017-05-24 | $117.75 | $118.18 | $116.93 | $118.00 | $115.74 | 24,194 |
| 2017-05-23 | $117.98 | $118.32 | $117.78 | $117.95 | $115.69 | 40,385 |
| 2017-05-22 | $118.07 | $118.25 | $117.43 | $118.18 | $115.92 | 14,926 |
| 2017-05-19 | $118.07 | $119.24 | $117.95 | $117.99 | $115.73 | 17,146 |
| 2017-05-18 | $117.28 | $118.77 | $117.28 | $118.36 | $116.10 | 26,918 |
| 2017-05-17 | $118.26 | $118.38 | $117.17 | $117.17 | $114.93 | 18,621 |
| 2017-05-16 | $119.39 | $119.57 | $119.00 | $119.55 | $117.26 | 11,376 |
| 2017-05-15 | $118.56 | $119.26 | $118.51 | $119.26 | $116.98 | 16,263 |
| 2017-05-12 | $118.53 | $118.93 | $118.39 | $118.69 | $116.42 | 14,248 |
| 2017-05-11 | $118.64 | $118.64 | $117.67 | $118.62 | $116.35 | 46,502 |
| 2017-05-10 | $120.25 | $120.25 | $118.48 | $118.81 | $116.54 | 23,770 |
| 2017-05-09 | $119.73 | $120.56 | $119.73 | $120.36 | $118.06 | 15,854 |
| 2017-05-08 | $121.39 | $121.42 | $119.25 | $119.49 | $117.20 | 38,624 |
| 2017-05-05 | $122.69 | $122.69 | $121.25 | $121.75 | $119.42 | 12,671 |
| 2017-05-04 | $121.78 | $122.84 | $121.78 | $122.55 | $120.21 | 18,288 |
| 2017-05-03 | $122.21 | $122.25 | $121.39 | $121.78 | $119.45 | 8,550 |
| 2017-05-02 | $122.59 | $122.79 | $121.73 | $122.25 | $119.91 | 28,859 |
| 2017-05-01 | $122.01 | $122.78 | $122.01 | $122.54 | $120.20 | 19,858 |
| 2017-04-28 | $121.21 | $121.99 | $121.21 | $121.99 | $119.66 | 21,117 |
| 2017-04-27 | $120.77 | $121.65 | $120.02 | $121.24 | $118.92 | 37,145 |
| 2017-04-26 | $121.17 | $121.24 | $120.67 | $120.97 | $118.66 | 10,287 |
| 2017-04-25 | $120.00 | $121.06 | $120.00 | $120.67 | $118.36 | 21,768 |
| 2017-04-24 | $118.89 | $119.63 | $118.89 | $119.37 | $117.09 | 42,807 |
| 2017-04-21 | $118.46 | $118.77 | $117.64 | $117.79 | $115.54 | 13,186 |
| 2017-04-20 | $118.31 | $119.04 | $117.75 | $118.65 | $116.38 | 15,166 |
| 2017-04-19 | $118.43 | $118.75 | $117.79 | $118.24 | $115.98 | 15,663 |
| 2017-04-18 | $118.43 | $118.57 | $117.11 | $117.75 | $115.50 | 36,042 |
| 2017-04-17 | $118.17 | $118.83 | $118.03 | $118.55 | $116.28 | 12,188 |
| 2017-04-13 | $117.98 | $119.26 | $117.98 | $118.95 | $116.68 | 13,877 |
| 2017-04-12 | $117.96 | $118.47 | $117.61 | $118.15 | $115.89 | 23,571 |
| 2017-04-11 | $117.82 | $118.29 | $116.96 | $117.84 | $115.59 | 26,645 |
| 2017-04-10 | $118.81 | $118.81 | $117.96 | $118.05 | $115.79 | 58,018 |
| 2017-04-07 | $117.37 | $118.69 | $117.37 | $118.42 | $116.16 | 11,397 |
| 2017-04-06 | $117.57 | $117.82 | $117.06 | $117.58 | $115.33 | 31,805 |
| 2017-04-05 | $118.59 | $119.36 | $117.31 | $117.41 | $115.16 | 70,266 |
| 2017-04-04 | $118.10 | $118.72 | $118.10 | $118.67 | $116.40 | 12,873 |
| 2017-04-03 | $119.39 | $119.76 | $118.21 | $118.24 | $115.98 | 25,158 |
| 2017-03-31 | $119.17 | $119.59 | $118.80 | $119.05 | $116.77 | 48,672 |
| 2017-03-30 | $119.57 | $119.57 | $118.90 | $119.21 | $116.93 | 37,031 |
| 2017-03-29 | $118.91 | $119.87 | $118.91 | $119.18 | $116.90 | 47,938 |
| 2017-03-28 | $118.18 | $118.30 | $117.70 | $117.92 | $115.66 | 28,818 |
| 2017-03-27 | $116.82 | $118.54 | $116.61 | $118.15 | $115.89 | 191,454 |
| 2017-03-24 | $117.31 | $118.16 | $117.21 | $117.80 | $115.55 | 16,926 |
| 2017-03-23 | $117.75 | $118.15 | $116.90 | $117.14 | $114.90 | 30,493 |
| 2017-03-22 | $117.00 | $117.70 | $116.98 | $117.65 | $115.40 | 46,219 |
| 2017-03-21 | $119.61 | $119.98 | $116.97 | $117.00 | $114.76 | 114,025 |
| 2017-03-20 | $119.42 | $120.20 | $119.25 | $119.67 | $117.38 | 77,525 |
| 2017-03-17 | $119.99 | $120.47 | $118.92 | $119.40 | $117.12 | 40,916 |
| 2017-03-16 | $122.66 | $122.66 | $120.52 | $121.00 | $118.69 | 72,056 |
| 2017-03-15 | $121.53 | $123.15 | $121.40 | $122.82 | $120.47 | 49,779 |
| 2017-03-14 | $121.43 | $121.98 | $121.09 | $121.14 | $118.82 | 20,452 |
| 2017-03-13 | $122.76 | $122.76 | $121.48 | $122.22 | $119.88 | 34,805 |
| 2017-03-10 | $121.48 | $122.36 | $120.77 | $122.28 | $119.94 | 36,408 |
| 2017-03-09 | $121.26 | $121.59 | $120.24 | $121.28 | $118.96 | 37,772 |
| 2017-03-08 | $119.96 | $121.58 | $119.96 | $120.89 | $118.58 | 50,198 |
| 2017-03-07 | $120.60 | $121.08 | $119.94 | $120.13 | $117.83 | 54,200 |
| 2017-03-06 | $123.04 | $123.04 | $121.25 | $121.77 | $119.44 | 92,945 |
| 2017-03-03 | $121.66 | $122.85 | $121.33 | $122.85 | $120.50 | 26,584 |
| 2017-03-02 | $121.99 | $122.60 | $121.24 | $121.44 | $119.12 | 55,927 |
| 2017-03-01 | $122.57 | $122.57 | $121.11 | $121.84 | $119.51 | 71,033 |
| 2017-02-28 | $121.44 | $122.09 | $120.78 | $121.28 | $118.96 | 94,644 |
| 2017-02-27 | $118.90 | $121.33 | $118.66 | $121.33 | $119.01 | 97,508 |
| 2017-02-24 | $117.39 | $118.53 | $117.39 | $118.50 | $116.23 | 52,209 |
| 2017-02-23 | $118.69 | $118.69 | $117.31 | $118.17 | $115.91 | 26,548 |
| 2017-02-22 | $118.60 | $119.30 | $118.29 | $118.33 | $116.07 | 83,645 |
| 2017-02-21 | $120.06 | $120.06 | $118.61 | $119.02 | $116.74 | 26,518 |
| 2017-02-17 | $118.67 | $119.53 | $118.67 | $119.45 | $117.17 | 50,386 |
| 2017-02-16 | $120.36 | $120.40 | $118.31 | $119.08 | $116.80 | 45,421 |
| 2017-02-15 | $118.34 | $120.11 | $118.34 | $119.88 | $117.59 | 56,620 |
| 2017-02-14 | $117.98 | $118.87 | $117.17 | $118.73 | $116.46 | 57,386 |
| 2017-02-13 | $116.94 | $117.73 | $116.94 | $117.37 | $115.13 | 70,699 |
| 2017-02-10 | $117.00 | $117.10 | $116.43 | $116.64 | $114.41 | 28,900 |
| 2017-02-09 | $115.98 | $117.00 | $115.98 | $116.78 | $114.55 | 27,664 |
| 2017-02-08 | $114.63 | $116.23 | $114.40 | $115.99 | $113.77 | 27,360 |
| 2017-02-07 | $116.56 | $116.88 | $115.64 | $116.13 | $113.91 | 43,658 |
| 2017-02-06 | $115.80 | $116.35 | $115.14 | $116.31 | $114.09 | 42,853 |
| 2017-02-03 | $115.69 | $116.07 | $115.00 | $116.05 | $113.83 | 40,641 |
| 2017-02-02 | $114.86 | $115.15 | $114.29 | $114.87 | $112.67 | 51,493 |
| 2017-02-01 | $114.66 | $115.47 | $113.69 | $115.33 | $113.12 | 61,882 |
| 2017-01-31 | $110.28 | $114.02 | $110.28 | $113.97 | $111.79 | 116,023 |
| 2017-01-30 | $111.72 | $111.99 | $110.56 | $111.06 | $108.94 | 61,885 |
| 2017-01-27 | $110.96 | $112.48 | $110.96 | $112.36 | $110.21 | 58,059 |
| 2017-01-26 | $111.63 | $112.31 | $110.98 | $111.04 | $108.92 | 73,413 |
| 2017-01-25 | $110.65 | $111.68 | $110.65 | $111.46 | $109.33 | 48,734 |
| 2017-01-24 | $111.23 | $111.23 | $109.43 | $110.44 | $108.33 | 56,863 |
| 2017-01-23 | $111.24 | $111.85 | $110.61 | $110.85 | $108.73 | 75,261 |
| 2017-01-20 | $112.06 | $112.71 | $111.40 | $111.52 | $109.39 | 51,935 |
| 2017-01-19 | $112.54 | $112.65 | $111.76 | $112.09 | $109.95 | 227,680 |
| 2017-01-18 | $112.26 | $112.85 | $112.08 | $112.70 | $110.54 | 24,474 |
| 2017-01-17 | $112.76 | $112.90 | $111.53 | $111.99 | $109.85 | 59,215 |
| 2017-01-13 | $113.44 | $114.76 | $113.44 | $113.80 | $111.62 | 111,570 |
| 2017-01-12 | $112.43 | $113.80 | $111.84 | $113.55 | $111.38 | 42,517 |
| 2017-01-11 | $115.79 | $116.19 | $112.09 | $113.08 | $110.92 | 127,417 |
| 2017-01-10 | $115.73 | $116.65 | $115.04 | $116.23 | $114.01 | 58,341 |
| 2017-01-09 | $114.38 | $115.48 | $113.63 | $115.32 | $113.11 | 156,811 |
| 2017-01-06 | $113.00 | $114.14 | $113.00 | $113.60 | $111.43 | 106,080 |
| 2017-01-05 | $112.08 | $112.77 | $111.59 | $112.59 | $110.44 | 35,914 |
| 2017-01-04 | $109.87 | $112.38 | $109.87 | $111.85 | $109.71 | 105,755 |
| 2017-01-03 | $108.11 | $109.88 | $108.11 | $109.88 | $107.78 | 62,692 |
| 2016-12-30 | $107.96 | $108.51 | $107.05 | $107.57 | $105.51 | 103,580 |
| 2016-12-29 | $108.00 | $108.47 | $107.64 | $108.04 | $105.97 | 31,553 |
| 2016-12-28 | $109.14 | $109.14 | $108.12 | $108.19 | $106.12 | 44,871 |
| 2016-12-27 | $109.45 | $110.63 | $109.04 | $109.11 | $107.02 | 94,636 |
| 2016-12-23 | $107.20 | $109.35 | $107.20 | $109.25 | $107.16 | 78,264 |
| 2016-12-22 | $107.39 | $107.41 | $106.89 | $107.41 | $105.36 | 17,601 |
| 2016-12-21 | $108.19 | $108.42 | $107.05 | $107.30 | $105.25 | 47,397 |
| 2016-12-20 | $107.41 | $108.57 | $107.41 | $108.33 | $106.26 | 230,950 |
| 2016-12-19 | $108.79 | $109.48 | $107.22 | $107.25 | $105.20 | 42,529 |
| 2016-12-16 | $109.88 | $110.48 | $108.84 | $109.04 | $106.63 | 92,055 |
| 2016-12-15 | $108.18 | $109.79 | $108.18 | $109.72 | $107.29 | 39,739 |
| 2016-12-14 | $107.27 | $108.83 | $107.27 | $108.50 | $106.10 | 52,702 |
| 2016-12-13 | $107.30 | $108.64 | $107.30 | $107.92 | $105.53 | 151,853 |
| 2016-12-12 | $106.51 | $107.32 | $106.14 | $107.16 | $104.79 | 60,634 |
| 2016-12-09 | $107.53 | $109.50 | $107.35 | $107.57 | $105.19 | 132,515 |
| 2016-12-08 | $106.10 | $107.18 | $104.92 | $106.96 | $104.60 | 171,365 |
| 2016-12-07 | $106.91 | $107.26 | $104.64 | $106.42 | $104.07 | 116,358 |
| 2016-12-06 | $107.44 | $109.07 | $107.44 | $108.79 | $106.39 | 53,213 |
| 2016-12-05 | $107.87 | $108.93 | $107.38 | $107.90 | $105.51 | 27,704 |
| 2016-12-02 | $106.76 | $108.13 | $106.30 | $107.31 | $104.94 | 62,654 |
| 2016-12-01 | $109.42 | $109.42 | $106.83 | $107.06 | $104.69 | 61,087 |
| 2016-11-30 | $111.59 | $111.59 | $108.81 | $108.82 | $106.41 | 48,894 |
| 2016-11-29 | $111.55 | $112.07 | $110.58 | $111.31 | $108.85 | 47,887 |
| 2016-11-28 | $111.62 | $111.62 | $110.56 | $110.61 | $108.16 | 87,919 |
| 2016-11-25 | $111.88 | $112.50 | $110.97 | $111.90 | $109.43 | 13,007 |
| 2016-11-23 | $108.04 | $111.71 | $108.04 | $111.66 | $109.19 | 86,214 |
| 2016-11-22 | $112.76 | $112.76 | $109.87 | $110.69 | $108.24 | 45,419 |
| 2016-11-21 | $112.07 | $112.68 | $111.95 | $112.55 | $110.06 | 51,262 |
| 2016-11-18 | $113.84 | $113.84 | $111.82 | $111.91 | $109.44 | 76,797 |
| 2016-11-17 | $112.09 | $113.60 | $111.70 | $113.55 | $111.04 | 89,343 |
| 2016-11-16 | $113.62 | $114.05 | $112.29 | $112.32 | $109.84 | 66,278 |
| 2016-11-15 | $114.00 | $114.00 | $111.95 | $113.76 | $111.25 | 82,422 |
| 2016-11-14 | $113.93 | $114.75 | $112.61 | $114.58 | $112.05 | 118,742 |
| 2016-11-11 | $114.94 | $114.94 | $111.91 | $113.37 | $110.86 | 103,279 |
| 2016-11-10 | $117.19 | $117.19 | $114.07 | $115.54 | $112.99 | 212,610 |
| 2016-11-09 | $113.95 | $116.42 | $110.65 | $114.15 | $111.63 | 371,986 |
| 2016-11-08 | $104.34 | $106.72 | $104.12 | $105.51 | $103.18 | 163,441 |
| 2016-11-07 | $103.07 | $105.08 | $102.85 | $104.72 | $102.40 | 165,108 |
| 2016-11-04 | $99.60 | $102.42 | $99.60 | $101.38 | $99.14 | 281,283 |
| 2016-11-03 | $102.08 | $102.42 | $99.65 | $99.80 | $97.59 | 314,462 |
| 2016-11-02 | $103.22 | $103.63 | $101.75 | $101.75 | $99.50 | 127,255 |
| 2016-11-01 | $102.82 | $104.13 | $102.19 | $103.89 | $101.59 | 187,557 |
| 2016-10-31 | $104.39 | $104.82 | $102.80 | $102.82 | $100.55 | 211,760 |
| 2016-10-28 | $105.58 | $105.58 | $103.09 | $104.25 | $101.95 | 303,772 |
| 2016-10-27 | $106.86 | $107.88 | $106.28 | $106.39 | $104.04 | 93,143 |
| 2016-10-26 | $105.74 | $106.90 | $105.28 | $105.82 | $103.48 | 42,598 |
| 2016-10-25 | $106.05 | $106.42 | $105.33 | $105.60 | $103.27 | 42,784 |
| 2016-10-24 | $107.30 | $107.30 | $106.20 | $106.22 | $103.87 | 40,608 |
| 2016-10-21 | $107.48 | $107.48 | $106.52 | $106.84 | $104.48 | 47,179 |
| 2016-10-20 | $106.83 | $107.89 | $106.64 | $107.53 | $105.15 | 129,065 |
| 2016-10-19 | $107.44 | $107.56 | $106.69 | $106.70 | $104.34 | 59,874 |
| 2016-10-18 | $106.99 | $108.00 | $106.99 | $107.40 | $105.02 | 38,413 |
| 2016-10-17 | $105.28 | $106.82 | $104.82 | $106.10 | $103.75 | 64,030 |
| 2016-10-14 | $108.20 | $108.22 | $105.80 | $105.80 | $103.46 | 68,308 |
| 2016-10-13 | $106.44 | $108.34 | $106.26 | $107.63 | $105.25 | 120,493 |
| 2016-10-12 | $109.64 | $110.01 | $107.42 | $107.43 | $105.06 | 236,849 |
| 2016-10-11 | $111.91 | $112.37 | $109.03 | $109.83 | $107.40 | 96,701 |
| 2016-10-10 | $113.86 | $114.61 | $113.86 | $114.08 | $111.56 | 44,179 |
| 2016-10-07 | $113.06 | $113.42 | $111.98 | $113.12 | $110.62 | 41,863 |
| 2016-10-06 | $113.55 | $113.89 | $112.72 | $112.92 | $110.42 | 59,756 |
| 2016-10-05 | $114.87 | $116.10 | $114.85 | $115.30 | $112.75 | 29,632 |
| 2016-10-04 | $115.21 | $115.60 | $114.21 | $114.50 | $111.97 | 38,158 |
| 2016-10-03 | $115.07 | $115.14 | $113.69 | $115.10 | $112.56 | 45,368 |
| 2016-09-30 | $114.28 | $115.73 | $113.33 | $115.21 | $112.66 | 42,222 |
| 2016-09-29 | $116.79 | $117.02 | $113.82 | $114.10 | $111.58 | 62,820 |
| 2016-09-28 | $117.91 | $117.97 | $116.36 | $116.86 | $114.28 | 53,532 |
| 2016-09-27 | $116.51 | $117.81 | $116.19 | $117.81 | $115.21 | 35,256 |
| 2016-09-26 | $117.86 | $117.86 | $116.83 | $117.02 | $114.43 | 67,457 |
| 2016-09-23 | $118.93 | $119.76 | $118.57 | $118.57 | $115.95 | 26,623 |
| 2016-09-22 | $118.76 | $119.36 | $117.90 | $119.17 | $116.54 | 38,515 |
| 2016-09-21 | $118.03 | $118.45 | $116.10 | $118.17 | $115.56 | 36,169 |
| 2016-09-20 | $117.63 | $118.25 | $117.15 | $117.69 | $115.09 | 87,321 |
| 2016-09-19 | $117.24 | $117.82 | $116.51 | $116.66 | $114.08 | 82,201 |
| 2016-09-16 | $115.70 | $117.16 | $115.70 | $116.97 | $114.38 | 59,609 |
| 2016-09-15 | $114.94 | $116.56 | $114.44 | $116.30 | $113.73 | 35,228 |
| 2016-09-14 | $114.64 | $116.26 | $114.48 | $114.90 | $112.36 | 44,557 |
| 2016-09-13 | $115.03 | $115.04 | $113.11 | $114.10 | $111.58 | 47,229 |
| 2016-09-12 | $112.50 | $116.11 | $112.50 | $115.94 | $113.38 | 80,556 |
| 2016-09-09 | $115.28 | $115.35 | $113.14 | $113.14 | $110.64 | 58,458 |
| 2016-09-08 | $115.55 | $116.42 | $115.10 | $116.30 | $113.73 | 37,750 |
| 2016-09-07 | $115.48 | $116.15 | $114.98 | $115.59 | $113.03 | 59,858 |
| 2016-09-06 | $114.54 | $115.69 | $114.33 | $115.21 | $112.66 | 53,648 |
| 2016-09-02 | $114.14 | $114.42 | $113.35 | $113.70 | $111.19 | 38,777 |
| 2016-09-01 | $113.59 | $113.94 | $112.90 | $113.79 | $111.27 | 56,533 |
| 2016-08-31 | $114.01 | $114.35 | $113.42 | $113.69 | $111.18 | 37,440 |
| 2016-08-30 | $114.48 | $115.16 | $114.02 | $114.16 | $111.64 | 42,028 |
| 2016-08-29 | $115.47 | $115.47 | $114.29 | $114.77 | $112.23 | 39,636 |
| 2016-08-26 | $114.49 | $116.09 | $114.42 | $115.27 | $112.72 | 47,992 |
| 2016-08-25 | $115.82 | $116.56 | $113.13 | $114.47 | $111.94 | 76,229 |
| 2016-08-24 | $118.26 | $119.75 | $115.41 | $115.58 | $113.02 | 73,291 |
| 2016-08-23 | $118.84 | $119.41 | $118.56 | $118.69 | $116.07 | 53,084 |
| 2016-08-22 | $116.80 | $118.51 | $116.80 | $118.49 | $115.87 | 69,336 |
| 2016-08-19 | $115.28 | $115.90 | $114.90 | $115.26 | $112.71 | 23,734 |
| 2016-08-18 | $115.37 | $116.32 | $114.94 | $115.60 | $113.04 | 30,490 |
| 2016-08-17 | $115.29 | $115.63 | $114.61 | $115.56 | $113.01 | 43,659 |
| 2016-08-16 | $116.24 | $116.67 | $115.09 | $115.18 | $112.63 | 38,939 |
| 2016-08-15 | $116.11 | $117.00 | $115.93 | $116.75 | $114.17 | 64,564 |
| 2016-08-12 | $115.72 | $115.87 | $114.89 | $115.79 | $113.23 | 27,339 |
| 2016-08-11 | $115.01 | $115.85 | $114.47 | $115.68 | $113.12 | 40,588 |
| 2016-08-10 | $116.06 | $116.32 | $114.42 | $114.72 | $112.18 | 70,837 |
| 2016-08-09 | $116.92 | $116.92 | $115.93 | $116.15 | $113.58 | 46,597 |
| 2016-08-08 | $118.00 | $118.02 | $116.09 | $116.50 | $113.92 | 66,344 |
| 2016-08-05 | $117.78 | $118.52 | $117.46 | $117.75 | $115.15 | 63,287 |
| 2016-08-04 | $118.30 | $118.52 | $117.05 | $117.38 | $114.79 | 103,770 |
| 2016-08-03 | $117.55 | $118.25 | $116.96 | $118.07 | $115.46 | 84,324 |
| 2016-08-02 | $117.84 | $118.45 | $115.45 | $117.51 | $114.91 | 175,876 |
| 2016-08-01 | $115.54 | $118.46 | $115.54 | $117.52 | $114.92 | 157,580 |
| 2016-07-29 | $114.05 | $115.40 | $113.64 | $115.35 | $112.80 | 114,165 |
| 2016-07-28 | $113.99 | $114.40 | $112.85 | $114.13 | $111.61 | 97,610 |
| 2016-07-27 | $111.48 | $113.93 | $111.48 | $113.78 | $111.26 | 111,914 |
| 2016-07-26 | $111.30 | $112.01 | $110.74 | $111.31 | $108.85 | 73,345 |
| 2016-07-25 | $111.96 | $112.81 | $111.20 | $112.62 | $110.13 | 76,207 |
| 2016-07-22 | $111.72 | $112.45 | $111.34 | $111.85 | $109.38 | 104,994 |
| 2016-07-21 | $111.28 | $111.88 | $110.76 | $111.47 | $109.01 | 380,779 |
| 2016-07-20 | $108.11 | $110.48 | $108.11 | $110.24 | $107.80 | 60,298 |
| 2016-07-19 | $108.63 | $109.59 | $107.88 | $108.02 | $105.63 | 40,440 |
| 2016-07-18 | $108.82 | $109.49 | $108.35 | $109.11 | $106.70 | 68,570 |
| 2016-07-15 | $107.51 | $109.34 | $107.15 | $108.78 | $106.38 | 64,683 |
| 2016-07-14 | $107.99 | $107.99 | $106.95 | $107.45 | $105.07 | 53,302 |
| 2016-07-13 | $108.87 | $108.94 | $106.90 | $106.90 | $104.54 | 68,797 |
| 2016-07-12 | $108.67 | $109.27 | $108.35 | $108.46 | $106.06 | 94,870 |
| 2016-07-11 | $108.40 | $109.00 | $107.93 | $107.98 | $105.59 | 51,691 |
| 2016-07-08 | $106.59 | $108.69 | $106.59 | $108.48 | $106.08 | 42,568 |
| 2016-07-07 | $106.32 | $106.99 | $105.85 | $106.66 | $104.30 | 64,106 |
| 2016-07-06 | $103.09 | $106.07 | $103.09 | $105.89 | $103.55 | 85,312 |
| 2016-07-05 | $102.84 | $104.13 | $102.83 | $103.58 | $101.29 | 61,381 |
| 2016-07-01 | $102.14 | $104.71 | $102.08 | $104.39 | $102.08 | 83,517 |
| 2016-06-30 | $101.64 | $102.46 | $100.60 | $102.34 | $100.08 | 54,484 |
| 2016-06-29 | $101.25 | $101.80 | $100.00 | $101.43 | $99.19 | 78,277 |
| 2016-06-28 | $97.66 | $99.66 | $97.66 | $99.60 | $97.40 | 85,322 |
| 2016-06-27 | $97.94 | $98.79 | $95.77 | $96.23 | $94.10 | 148,568 |
| 2016-06-24 | $99.80 | $101.43 | $98.80 | $98.83 | $96.65 | 159,914 |
| 2016-06-23 | $102.69 | $103.75 | $102.12 | $103.66 | $101.37 | 42,809 |
| 2016-06-22 | $100.81 | $103.52 | $100.40 | $101.61 | $99.36 | 99,340 |
| 2016-06-21 | $102.34 | $102.34 | $100.11 | $100.71 | $98.48 | 87,216 |
| 2016-06-20 | $102.61 | $103.50 | $102.03 | $102.20 | $99.94 | 64,545 |
| 2016-06-17 | $103.59 | $103.59 | $101.48 | $101.51 | $99.27 | 72,233 |
| 2016-06-16 | $102.73 | $103.46 | $102.00 | $103.29 | $101.01 | 53,251 |
| 2016-06-15 | $104.49 | $104.57 | $103.36 | $103.45 | $101.16 | 45,038 |
| 2016-06-14 | $103.99 | $104.84 | $102.83 | $103.85 | $101.55 | 64,141 |
| 2016-06-13 | $104.72 | $106.33 | $104.24 | $104.34 | $102.03 | 67,615 |
| 2016-06-10 | $106.18 | $106.70 | $105.05 | $105.59 | $103.26 | 77,449 |
| 2016-06-09 | $108.74 | $109.55 | $107.57 | $107.58 | $105.20 | 59,168 |
| 2016-06-08 | $109.55 | $109.74 | $108.67 | $109.41 | $106.99 | 60,150 |
| 2016-06-07 | $110.30 | $111.00 | $109.09 | $109.51 | $107.09 | 71,016 |
| 2016-06-06 | $111.18 | $112.45 | $109.99 | $112.12 | $109.64 | 67,307 |
| 2016-06-03 | $111.84 | $111.84 | $109.55 | $110.99 | $108.54 | 122,199 |
| 2016-06-02 | $110.32 | $112.49 | $110.32 | $112.47 | $109.98 | 46,965 |
| 2016-06-01 | $109.74 | $111.05 | $109.56 | $110.74 | $108.29 | 39,968 |
| 2016-05-31 | $109.76 | $110.93 | $109.76 | $110.47 | $108.03 | 107,521 |
| 2016-05-27 | $108.51 | $109.38 | $108.18 | $109.33 | $106.91 | 48,521 |
| 2016-05-26 | $108.05 | $109.14 | $108.00 | $108.35 | $105.95 | 135,212 |
| 2016-05-25 | $108.72 | $109.38 | $108.27 | $109.31 | $106.89 | 94,569 |
| 2016-05-24 | $106.43 | $108.07 | $105.99 | $107.93 | $105.54 | 88,271 |
| 2016-05-23 | $104.92 | $106.43 | $104.92 | $105.52 | $103.19 | 60,672 |
| 2016-05-20 | $103.91 | $105.53 | $103.71 | $105.10 | $102.78 | 67,001 |
| 2016-05-19 | $104.21 | $104.83 | $102.63 | $103.28 | $101.00 | 74,168 |
| 2016-05-18 | $103.27 | $105.11 | $103.10 | $104.64 | $102.33 | 122,667 |
| 2016-05-17 | $104.52 | $104.82 | $103.26 | $103.65 | $101.36 | 88,989 |
| 2016-05-16 | $103.26 | $105.03 | $103.10 | $104.80 | $102.48 | 79,958 |
| 2016-05-13 | $101.79 | $103.75 | $101.79 | $102.83 | $100.56 | 76,617 |
| 2016-05-12 | $103.86 | $103.95 | $101.24 | $102.08 | $99.82 | 92,175 |
| 2016-05-11 | $106.05 | $106.36 | $103.36 | $103.42 | $101.13 | 58,002 |
| 2016-05-10 | $105.92 | $106.54 | $104.74 | $106.46 | $104.11 | 80,505 |
| 2016-05-09 | $103.28 | $106.27 | $103.28 | $105.55 | $103.22 | 71,059 |
| 2016-05-06 | $103.38 | $104.40 | $102.16 | $103.22 | $100.94 | 77,464 |
| 2016-05-05 | $103.59 | $103.93 | $102.62 | $103.75 | $101.46 | 81,200 |
| 2016-05-04 | $104.54 | $104.95 | $102.87 | $102.91 | $100.63 | 98,140 |
| 2016-05-03 | $106.16 | $106.70 | $105.22 | $105.37 | $103.04 | 59,163 |
| 2016-05-02 | $106.72 | $107.36 | $105.31 | $107.29 | $104.92 | 40,500 |
| 2016-04-29 | $108.25 | $108.60 | $105.39 | $106.27 | $103.92 | 137,718 |
| 2016-04-28 | $109.45 | $111.60 | $108.11 | $109.17 | $106.76 | 77,355 |
| 2016-04-27 | $111.28 | $111.32 | $109.63 | $110.17 | $107.73 | 49,086 |
| 2016-04-26 | $112.87 | $112.87 | $110.70 | $111.30 | $108.84 | 45,238 |
| 2016-04-25 | $112.53 | $113.37 | $112.26 | $112.61 | $110.12 | 41,912 |
| 2016-04-22 | $112.99 | $113.37 | $111.37 | $113.02 | $110.52 | 84,568 |
| 2016-04-21 | $110.74 | $113.06 | $110.54 | $112.98 | $110.48 | 63,993 |
| 2016-04-20 | $110.58 | $111.20 | $110.11 | $110.59 | $108.15 | 33,823 |
| 2016-04-19 | $111.54 | $111.54 | $109.75 | $110.21 | $107.77 | 67,781 |
| 2016-04-18 | $110.51 | $112.82 | $110.40 | $112.18 | $109.70 | 77,630 |
| 2016-04-15 | $110.64 | $111.03 | $109.63 | $110.68 | $108.23 | 416,506 |
| 2016-04-14 | $110.31 | $111.54 | $110.31 | $110.94 | $108.49 | 61,744 |
| 2016-04-13 | $109.79 | $111.10 | $109.29 | $110.81 | $108.36 | 64,206 |
| 2016-04-12 | $107.68 | $109.17 | $106.95 | $108.97 | $106.56 | 66,118 |
| 2016-04-11 | $109.60 | $109.75 | $107.43 | $107.70 | $105.32 | 75,810 |
| 2016-04-08 | $110.97 | $111.00 | $108.32 | $109.08 | $106.67 | 69,615 |
| 2016-04-07 | $111.84 | $112.94 | $109.70 | $109.76 | $107.33 | 152,838 |
| 2016-04-06 | $107.10 | $112.35 | $107.10 | $112.35 | $109.87 | 188,168 |
| 2016-04-05 | $106.17 | $107.99 | $105.97 | $106.67 | $104.31 | 150,355 |
| 2016-04-04 | $106.61 | $108.34 | $106.34 | $106.96 | $104.60 | 180,538 |
| 2016-04-01 | $103.33 | $106.43 | $102.67 | $106.23 | $103.88 | 117,353 |
| 2016-03-31 | $100.84 | $104.78 | $100.84 | $103.68 | $101.39 | 101,854 |
| 2016-03-30 | $102.29 | $103.88 | $100.87 | $101.08 | $98.85 | 56,724 |
| 2016-03-29 | $100.34 | $101.81 | $98.93 | $101.78 | $99.53 | 161,204 |
| 2016-03-28 | $102.45 | $102.65 | $100.94 | $101.06 | $98.83 | 57,737 |
| 2016-03-24 | $100.56 | $103.46 | $99.83 | $102.09 | $99.83 | 79,517 |
| 2016-03-23 | $103.70 | $104.55 | $101.30 | $101.38 | $99.14 | 70,216 |
| 2016-03-22 | $101.53 | $104.44 | $101.53 | $104.19 | $101.89 | 90,789 |
| 2016-03-21 | $100.02 | $102.55 | $99.81 | $101.98 | $99.73 | 71,743 |
| 2016-03-18 | $98.75 | $100.54 | $97.88 | $100.17 | $97.96 | 221,577 |
| 2016-03-17 | $99.07 | $99.60 | $96.73 | $98.48 | $96.30 | 242,668 |
| 2016-03-16 | $99.50 | $101.04 | $98.25 | $99.45 | $97.25 | 92,749 |
| 2016-03-15 | $101.82 | $101.96 | $99.58 | $99.82 | $97.61 | 77,430 |
| 2016-03-14 | $102.92 | $103.45 | $102.45 | $102.76 | $100.49 | 47,808 |
| 2016-03-11 | $101.60 | $103.15 | $101.36 | $103.05 | $100.77 | 58,049 |
| 2016-03-10 | $102.25 | $102.92 | $99.64 | $100.66 | $98.43 | 94,673 |
| 2016-03-09 | $102.82 | $102.82 | $100.39 | $101.25 | $99.01 | 95,546 |
| 2016-03-08 | $104.40 | $105.17 | $102.38 | $102.67 | $100.40 | 73,479 |
| 2016-03-07 | $103.00 | $106.38 | $102.97 | $105.51 | $103.18 | 69,607 |
| 2016-03-04 | $103.86 | $105.09 | $103.06 | $103.52 | $101.23 | 75,600 |
| 2016-03-03 | $105.11 | $105.35 | $103.32 | $103.75 | $101.46 | 61,637 |
| 2016-03-02 | $104.42 | $105.76 | $103.82 | $104.88 | $102.56 | 70,315 |
| 2016-03-01 | $101.21 | $104.57 | $100.61 | $104.55 | $102.24 | 54,089 |
| 2016-02-29 | $101.82 | $102.46 | $100.47 | $100.47 | $98.25 | 50,807 |
| 2016-02-26 | $102.21 | $102.80 | $101.64 | $102.02 | $99.76 | 60,874 |
| 2016-02-25 | $101.50 | $102.67 | $100.39 | $101.37 | $99.13 | 75,707 |
| 2016-02-24 | $99.35 | $101.31 | $98.25 | $101.18 | $98.94 | 70,548 |
| 2016-02-23 | $101.99 | $103.23 | $100.68 | $100.71 | $98.48 | 54,897 |
| 2016-02-22 | $103.61 | $103.68 | $102.14 | $102.76 | $100.49 | 53,833 |
| 2016-02-19 | $101.01 | $102.54 | $100.09 | $102.14 | $99.88 | 170,768 |
| 2016-02-18 | $104.14 | $104.14 | $101.38 | $101.45 | $99.21 | 148,467 |
| 2016-02-17 | $102.41 | $103.75 | $101.33 | $103.68 | $101.39 | 118,637 |
| 2016-02-16 | $100.64 | $101.51 | $99.99 | $101.34 | $99.10 | 170,332 |
| 2016-02-12 | $96.67 | $98.90 | $95.19 | $98.86 | $96.67 | 95,182 |
| 2016-02-11 | $94.49 | $96.33 | $94.42 | $95.74 | $93.62 | 147,349 |
| 2016-02-10 | $96.83 | $99.75 | $96.74 | $97.14 | $94.99 | 116,585 |
| 2016-02-09 | $93.50 | $97.80 | $93.10 | $96.11 | $93.99 | 141,061 |
| 2016-02-08 | $94.93 | $96.60 | $94.21 | $95.56 | $93.45 | 182,985 |
| 2016-02-05 | $100.48 | $100.81 | $96.37 | $97.91 | $95.75 | 237,622 |
| 2016-02-04 | $100.21 | $103.32 | $99.60 | $101.00 | $98.77 | 198,433 |
| 2016-02-03 | $99.51 | $100.91 | $96.57 | $100.77 | $98.54 | 311,590 |
| 2016-02-02 | $101.39 | $101.59 | $98.93 | $99.36 | $97.16 | 74,327 |
| 2016-02-01 | $100.00 | $103.02 | $100.00 | $102.41 | $100.15 | 122,587 |
| 2016-01-29 | $100.37 | $102.05 | $99.63 | $101.65 | $99.40 | 133,282 |
| 2016-01-28 | $105.10 | $105.10 | $99.29 | $100.90 | $98.67 | 195,133 |
| 2016-01-27 | $108.05 | $108.75 | $104.00 | $104.53 | $102.22 | 94,674 |
| 2016-01-26 | $108.28 | $108.48 | $105.96 | $107.60 | $105.22 | 77,160 |
| 2016-01-25 | $108.88 | $110.58 | $107.92 | $108.04 | $105.65 | 64,115 |
| 2016-01-22 | $108.26 | $109.81 | $107.48 | $109.57 | $107.15 | 176,523 |
| 2016-01-21 | $108.03 | $108.99 | $105.97 | $106.16 | $103.81 | 98,764 |
| 2016-01-20 | $104.50 | $110.45 | $103.30 | $109.04 | $106.63 | 257,740 |
| 2016-01-19 | $110.44 | $110.82 | $105.40 | $107.05 | $104.68 | 175,801 |
| 2016-01-15 | $108.36 | $109.96 | $107.12 | $108.96 | $106.55 | 151,850 |
| 2016-01-14 | $108.60 | $112.96 | $105.82 | $111.67 | $109.20 | 151,493 |
| 2016-01-13 | $114.12 | $114.60 | $107.88 | $108.09 | $105.70 | 99,755 |
| 2016-01-12 | $113.16 | $115.96 | $110.05 | $113.58 | $111.07 | 113,945 |
| 2016-01-11 | $116.50 | $116.50 | $109.84 | $112.11 | $109.63 | 118,583 |
| 2016-01-08 | $118.76 | $119.62 | $115.87 | $115.94 | $113.38 | 110,177 |
| 2016-01-07 | $119.36 | $120.54 | $117.67 | $117.84 | $115.23 | 218,429 |
| 2016-01-06 | $121.78 | $123.53 | $120.99 | $122.23 | $119.53 | 72,694 |
| 2016-01-05 | $123.73 | $124.96 | $123.01 | $123.69 | $120.96 | 49,174 |
| 2016-01-04 | $124.64 | $124.64 | $122.52 | $123.65 | $120.92 | 137,758 |
| 2015-12-31 | $127.03 | $127.94 | $126.79 | $126.95 | $124.14 | 35,526 |
| 2015-12-30 | $128.08 | $128.34 | $127.10 | $127.47 | $124.65 | 64,338 |
| 2015-12-29 | $127.12 | $128.54 | $127.10 | $128.29 | $125.45 | 132,801 |
| 2015-12-28 | $126.35 | $126.89 | $126.01 | $126.39 | $123.60 | 53,568 |
| 2015-12-24 | $126.54 | $127.50 | $125.42 | $127.15 | $124.34 | 17,028 |
| 2015-12-23 | $126.38 | $126.90 | $125.71 | $126.65 | $123.85 | 58,874 |
| 2015-12-22 | $124.47 | $124.92 | $123.51 | $124.64 | $121.88 | 34,822 |
| 2015-12-21 | $124.04 | $124.24 | $123.06 | $124.08 | $121.34 | 35,537 |
| 2015-12-18 | $123.75 | $124.80 | $123.18 | $123.45 | $120.39 | 62,235 |
| 2015-12-17 | $126.62 | $126.88 | $124.26 | $124.47 | $121.39 | 48,980 |
| 2015-12-16 | $124.85 | $126.54 | $123.87 | $126.30 | $123.17 | 58,300 |
| 2015-12-15 | $122.48 | $124.46 | $122.26 | $123.85 | $120.78 | 55,730 |
| 2015-12-14 | $120.31 | $121.37 | $118.50 | $120.81 | $117.82 | 54,343 |
| 2015-12-11 | $121.78 | $122.84 | $119.92 | $119.95 | $116.98 | 65,325 |
| 2015-12-10 | $122.17 | $123.91 | $122.05 | $123.31 | $120.26 | 27,044 |
| 2015-12-09 | $123.20 | $124.26 | $121.38 | $122.12 | $119.10 | 71,440 |
| 2015-12-08 | $120.50 | $124.13 | $120.50 | $123.84 | $120.77 | 83,746 |
| 2015-12-07 | $123.59 | $123.59 | $121.23 | $121.62 | $118.61 | 75,921 |
| 2015-12-04 | $120.29 | $123.99 | $120.29 | $123.90 | $120.83 | 94,516 |
| 2015-12-03 | $124.81 | $124.81 | $119.45 | $120.07 | $117.10 | 78,073 |
| 2015-12-02 | $124.97 | $125.82 | $124.05 | $124.37 | $121.29 | 51,833 |
| 2015-12-01 | $125.22 | $125.49 | $123.63 | $125.07 | $121.97 | 69,135 |
| 2015-11-30 | $127.30 | $127.30 | $123.93 | $124.46 | $121.38 | 61,099 |
| 2015-11-27 | $126.90 | $127.25 | $126.63 | $127.05 | $123.91 | 21,844 |
| 2015-11-25 | $125.76 | $126.65 | $125.69 | $126.44 | $123.31 | 30,197 |
| 2015-11-24 | $124.51 | $125.99 | $123.83 | $125.60 | $122.49 | 43,060 |
| 2015-11-23 | $124.69 | $126.31 | $124.69 | $125.31 | $122.21 | 55,198 |
| 2015-11-20 | $125.57 | $126.23 | $124.55 | $124.66 | $121.57 | 104,799 |
| 2015-11-19 | $126.84 | $126.89 | $124.82 | $125.24 | $122.14 | 67,960 |
| 2015-11-18 | $124.26 | $127.07 | $123.85 | $126.98 | $123.84 | 109,736 |
| 2015-11-17 | $122.43 | $124.31 | $121.84 | $123.76 | $120.70 | 84,369 |
| 2015-11-16 | $120.27 | $122.02 | $119.21 | $121.97 | $118.95 | 59,068 |
| 2015-11-13 | $120.51 | $122.60 | $119.76 | $120.85 | $117.86 | 96,949 |
| 2015-11-12 | $122.50 | $122.97 | $120.49 | $120.49 | $117.51 | 194,876 |
| 2015-11-11 | $125.08 | $125.23 | $123.05 | $123.05 | $120.00 | 107,519 |
| 2015-11-10 | $124.44 | $125.00 | $123.76 | $124.79 | $121.70 | 84,595 |
| 2015-11-09 | $123.56 | $124.81 | $122.80 | $124.51 | $121.42 | 234,354 |
| 2015-11-06 | $124.41 | $124.68 | $122.10 | $123.96 | $120.89 | 156,163 |
| 2015-11-05 | $126.21 | $126.21 | $123.79 | $125.11 | $122.01 | 141,027 |
| 2015-11-04 | $127.62 | $128.30 | $125.20 | $127.08 | $123.93 | 181,007 |
| 2015-11-03 | $127.38 | $127.90 | $125.63 | $127.14 | $123.99 | 126,979 |
| 2015-11-02 | $124.36 | $127.72 | $124.32 | $127.57 | $124.41 | 116,223 |
| 2015-10-30 | $125.50 | $125.50 | $123.79 | $123.79 | $120.73 | 65,680 |
| 2015-10-29 | $126.34 | $127.64 | $124.80 | $125.09 | $121.99 | 161,941 |
| 2015-10-28 | $124.97 | $125.99 | $123.01 | $125.91 | $122.79 | 85,914 |
| 2015-10-27 | $121.92 | $125.49 | $121.92 | $125.47 | $122.36 | 96,216 |
| 2015-10-26 | $120.56 | $123.15 | $119.59 | $121.85 | $118.83 | 109,220 |
| 2015-10-23 | $119.04 | $120.94 | $118.34 | $120.94 | $117.95 | 147,994 |
| 2015-10-22 | $116.47 | $118.60 | $114.78 | $117.95 | $115.03 | 333,635 |
| 2015-10-21 | $118.08 | $118.48 | $113.46 | $116.26 | $113.38 | 244,821 |
| 2015-10-20 | $119.13 | $119.46 | $116.05 | $116.32 | $113.44 | 237,025 |
| 2015-10-19 | $118.25 | $120.89 | $116.96 | $119.45 | $116.49 | 192,794 |
| 2015-10-16 | $119.26 | $120.00 | $117.26 | $118.69 | $115.75 | 138,183 |
| 2015-10-15 | $113.38 | $118.88 | $113.38 | $118.88 | $115.94 | 143,601 |
| 2015-10-14 | $114.46 | $116.09 | $113.03 | $114.02 | $111.20 | 226,978 |
| 2015-10-13 | $115.76 | $117.71 | $113.42 | $113.57 | $110.76 | 163,364 |
| 2015-10-12 | $117.13 | $117.71 | $115.82 | $116.68 | $113.79 | 185,871 |
| 2015-10-09 | $116.00 | $117.22 | $115.01 | $116.42 | $113.54 | 163,808 |
| 2015-10-08 | $115.74 | $116.78 | $112.49 | $116.13 | $113.26 | 199,668 |
| 2015-10-07 | $114.14 | $117.26 | $112.48 | $116.20 | $113.32 | 298,692 |
| 2015-10-06 | $116.07 | $116.20 | $110.44 | $113.69 | $110.88 | 276,735 |
| 2015-10-05 | $119.80 | $120.73 | $116.57 | $117.92 | $115.00 | 182,626 |
| 2015-10-02 | $113.14 | $118.59 | $112.69 | $118.58 | $115.64 | 211,550 |
| 2015-10-01 | $114.44 | $115.60 | $112.59 | $115.48 | $112.62 | 183,753 |
| 2015-09-30 | $112.09 | $115.40 | $112.09 | $114.32 | $111.49 | 335,023 |
| 2015-09-29 | $109.77 | $114.22 | $108.45 | $110.38 | $107.65 | 582,275 |
| 2015-09-28 | $114.72 | $115.00 | $108.05 | $109.89 | $107.17 | 739,541 |
| 2015-09-25 | $122.58 | $122.58 | $114.00 | $115.93 | $113.06 | 425,527 |
| 2015-09-24 | $122.81 | $123.10 | $119.38 | $121.10 | $118.10 | 162,947 |
| 2015-09-23 | $124.79 | $125.54 | $123.08 | $123.74 | $120.68 | 107,171 |
| 2015-09-22 | $123.96 | $124.93 | $122.31 | $124.72 | $121.63 | 242,261 |
| 2015-09-21 | $132.01 | $132.01 | $125.08 | $126.22 | $123.10 | 365,883 |
| 2015-09-18 | $131.98 | $133.02 | $130.98 | $131.15 | $127.90 | 115,971 |
| 2015-09-17 | $132.21 | $135.69 | $131.90 | $134.00 | $130.68 | 151,385 |
| 2015-09-16 | $132.83 | $133.51 | $130.90 | $132.23 | $128.96 | 90,237 |
| 2015-09-15 | $131.71 | $133.24 | $130.77 | $132.65 | $129.37 | 71,781 |
| 2015-09-14 | $132.32 | $132.32 | $129.85 | $131.25 | $128.00 | 68,037 |
| 2015-09-11 | $129.45 | $131.90 | $129.12 | $131.90 | $128.63 | 66,524 |
| 2015-09-10 | $127.02 | $130.91 | $127.02 | $130.02 | $126.80 | 173,204 |
| 2015-09-09 | $130.90 | $131.75 | $127.13 | $127.53 | $124.37 | 242,387 |
| 2015-09-08 | $127.20 | $129.89 | $125.26 | $129.70 | $126.49 | 180,290 |
| 2015-09-04 | $123.75 | $125.66 | $122.80 | $124.54 | $121.46 | 138,808 |
| 2015-09-03 | $128.03 | $128.73 | $124.79 | $125.00 | $121.91 | 184,586 |
| 2015-09-02 | $125.34 | $127.30 | $122.30 | $127.29 | $124.14 | 256,203 |
| 2015-09-01 | $124.75 | $125.58 | $120.24 | $122.60 | $119.56 | 245,234 |