Boston Properties Inc (BXP) Exchange: NYSE
Data as of April 24, 2024
$60.61 ($-1.42) -2.29%
Boston Properties Inc - Daily Information
Click for more stock information on Boston Properties Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $61.65 |
| Previous Close | $60.61 |
| High | $62.18 |
| Low | $60.23 |
| Adjusted Open | $61.65 |
| Previous Adjusted Close | $60.61 |
| Adjusted High | $62.18 |
| Adjusted Low | $60.23 |
About Boston Properties Inc (BXP)
Boston Properties is the largest publicly traded developer, owner, and manager of Class A office properties in the United States, concentrated in six markets - Boston, Los Angeles, New York, San Francisco, Seattle, and Washington, DC. The Company is a fully integrated real estate company, organized as a real estate investment trust (REIT), that develops, manages, operates, acquires, and owns a diverse portfolio of primarily Class A office space. Including properties owned by unconsolidated joint ventures, the Companyâs portfolio totals 52.5 million square feet and 202 properties, including nine properties under construction/redevelopment.
Invest in Boston Properties Inc (BXP)
Historical Stock Data for Boston Properties Inc (BXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $61.65 | $62.18 | $60.23 | $60.61 | $60.61 | 1,119,661 |
| 2024-04-11 | $61.87 | $62.74 | $61.13 | $62.03 | $62.03 | 882,363 |
| 2024-04-10 | $62.80 | $62.96 | $60.80 | $61.33 | $61.33 | 1,455,361 |
| 2024-04-09 | $63.40 | $65.47 | $63.11 | $65.30 | $65.30 | 1,414,095 |
| 2024-04-08 | $62.05 | $63.75 | $61.85 | $63.24 | $63.24 | 853,880 |
| 2024-04-05 | $61.00 | $61.73 | $60.38 | $61.35 | $61.35 | 1,088,737 |
| 2024-04-04 | $63.49 | $63.76 | $61.22 | $61.42 | $61.42 | 1,524,876 |
| 2024-04-03 | $61.77 | $62.86 | $61.59 | $62.71 | $62.71 | 874,120 |
| 2024-04-02 | $62.47 | $62.47 | $61.39 | $62.11 | $62.11 | 1,368,018 |
| 2024-04-01 | $65.35 | $65.50 | $63.13 | $63.29 | $63.29 | 758,188 |
| 2024-03-28 | $63.62 | $65.53 | $63.31 | $65.31 | $65.31 | 1,833,432 |
| 2024-03-27 | $60.88 | $63.27 | $60.75 | $63.15 | $63.15 | 1,228,320 |
| 2024-03-26 | $63.21 | $63.28 | $60.94 | $61.07 | $60.14 | 1,761,966 |
| 2024-03-25 | $63.57 | $64.41 | $62.77 | $62.89 | $61.93 | 1,733,079 |
| 2024-03-22 | $65.89 | $66.56 | $63.21 | $63.27 | $62.30 | 1,381,919 |
| 2024-03-21 | $65.01 | $66.95 | $64.95 | $66.11 | $65.10 | 1,326,595 |
| 2024-03-20 | $62.55 | $64.84 | $62.13 | $64.45 | $63.47 | 1,030,000 |
| 2024-03-19 | $62.50 | $63.13 | $61.75 | $63.02 | $62.06 | 1,171,874 |
| 2024-03-18 | $63.03 | $63.28 | $62.43 | $62.83 | $61.87 | 1,029,253 |
| 2024-03-15 | $61.63 | $63.30 | $61.63 | $62.60 | $61.64 | 2,255,700 |
| 2024-03-14 | $63.97 | $64.13 | $61.96 | $62.60 | $61.64 | 1,248,398 |
| 2024-03-13 | $63.48 | $64.51 | $63.48 | $64.26 | $63.28 | 1,193,751 |
| 2024-03-12 | $63.57 | $64.33 | $62.66 | $63.59 | $62.62 | 679,168 |
| 2024-03-11 | $63.61 | $64.63 | $63.33 | $63.83 | $62.85 | 813,880 |
| 2024-03-08 | $64.27 | $64.97 | $63.69 | $63.94 | $63.94 | 1,038,286 |
| 2024-03-07 | $63.77 | $63.85 | $62.56 | $63.15 | $63.15 | 1,518,862 |
| 2024-03-06 | $65.55 | $65.55 | $61.93 | $63.12 | $63.12 | 2,761,258 |
| 2024-03-05 | $65.22 | $66.36 | $64.51 | $64.60 | $64.60 | 1,549,784 |
| 2024-03-04 | $65.99 | $66.33 | $65.01 | $65.81 | $65.81 | 925,835 |
| 2024-03-01 | $64.63 | $66.43 | $63.75 | $66.25 | $66.25 | 1,449,886 |
| 2024-02-29 | $64.96 | $66.17 | $64.57 | $64.72 | $64.72 | 2,119,870 |
| 2024-02-28 | $64.36 | $65.32 | $63.82 | $63.82 | $63.82 | 1,130,522 |
| 2024-02-27 | $64.85 | $65.58 | $64.53 | $64.92 | $64.92 | 842,028 |
| 2024-02-26 | $64.83 | $65.48 | $63.73 | $64.08 | $64.08 | 936,607 |
| 2024-02-23 | $65.39 | $65.79 | $64.94 | $65.03 | $65.03 | 824,498 |
| 2024-02-22 | $66.15 | $67.18 | $65.38 | $65.43 | $65.43 | 1,390,294 |
| 2024-02-21 | $65.76 | $66.26 | $65.17 | $65.72 | $65.72 | 1,297,916 |
| 2024-02-20 | $66.15 | $67.00 | $65.52 | $66.03 | $66.03 | 1,546,084 |
| 2024-02-16 | $65.29 | $68.12 | $64.81 | $67.36 | $67.36 | 1,757,051 |
| 2024-02-15 | $64.13 | $66.77 | $63.99 | $66.71 | $66.71 | 1,289,324 |
| 2024-02-14 | $63.60 | $63.86 | $62.77 | $63.22 | $63.22 | 1,317,654 |
| 2024-02-13 | $62.79 | $62.87 | $60.75 | $62.54 | $62.54 | 1,890,470 |
| 2024-02-12 | $64.61 | $65.94 | $64.55 | $65.44 | $65.44 | 1,471,697 |
| 2024-02-09 | $64.85 | $65.36 | $63.60 | $64.18 | $64.18 | 1,334,264 |
| 2024-02-08 | $63.56 | $65.43 | $63.52 | $65.07 | $65.07 | 1,163,713 |
| 2024-02-07 | $63.64 | $64.23 | $62.91 | $63.77 | $63.77 | 1,455,153 |
| 2024-02-06 | $62.32 | $63.80 | $62.04 | $63.31 | $63.31 | 1,568,680 |
| 2024-02-05 | $62.44 | $63.39 | $61.96 | $62.65 | $62.65 | 1,604,830 |
| 2024-02-02 | $63.11 | $64.05 | $61.86 | $63.69 | $63.69 | 2,344,430 |
| 2024-02-01 | $66.56 | $67.05 | $62.81 | $65.29 | $65.29 | 3,050,762 |
| 2024-01-31 | $69.50 | $69.50 | $65.76 | $66.50 | $66.50 | 3,157,570 |
| 2024-01-30 | $71.25 | $71.86 | $69.18 | $70.00 | $70.00 | 2,474,241 |
| 2024-01-29 | $71.43 | $72.59 | $70.77 | $72.21 | $72.21 | 1,701,304 |
| 2024-01-26 | $71.84 | $72.11 | $70.97 | $71.20 | $71.20 | 1,146,347 |
| 2024-01-25 | $72.04 | $72.44 | $70.57 | $71.50 | $71.50 | 1,132,877 |
| 2024-01-24 | $72.07 | $72.07 | $70.05 | $70.46 | $70.46 | 1,750,345 |
| 2024-01-23 | $70.47 | $71.10 | $69.30 | $70.49 | $70.49 | 2,077,099 |
| 2024-01-22 | $68.88 | $69.72 | $68.54 | $69.70 | $69.70 | 1,467,976 |
| 2024-01-19 | $66.75 | $68.40 | $65.95 | $68.33 | $68.33 | 1,192,539 |
| 2024-01-18 | $66.93 | $67.49 | $65.71 | $66.50 | $66.50 | 991,977 |
| 2024-01-17 | $67.58 | $68.50 | $65.79 | $66.92 | $66.92 | 1,547,734 |
| 2024-01-16 | $68.95 | $69.95 | $67.74 | $69.48 | $69.48 | 1,696,341 |
| 2024-01-12 | $70.97 | $71.35 | $68.81 | $69.96 | $69.96 | 1,854,046 |
| 2024-01-11 | $71.21 | $71.78 | $69.90 | $69.93 | $69.93 | 1,432,406 |
| 2024-01-10 | $71.23 | $72.72 | $70.99 | $72.07 | $72.07 | 1,183,339 |
| 2024-01-09 | $70.13 | $71.62 | $69.57 | $71.32 | $71.32 | 1,296,062 |
| 2024-01-08 | $70.00 | $71.77 | $69.72 | $71.09 | $71.09 | 975,268 |
| 2024-01-05 | $68.28 | $71.22 | $67.79 | $70.36 | $70.36 | 2,222,722 |
| 2024-01-04 | $69.11 | $70.03 | $68.43 | $69.24 | $69.24 | 1,275,834 |
| 2024-01-03 | $70.40 | $71.70 | $68.10 | $69.36 | $69.36 | 1,398,501 |
| 2024-01-02 | $70.55 | $72.37 | $69.80 | $72.10 | $72.10 | 1,525,012 |
| 2023-12-29 | $71.64 | $71.73 | $70.13 | $70.17 | $70.17 | 915,420 |
| 2023-12-28 | $70.51 | $71.96 | $69.96 | $71.95 | $71.95 | 844,533 |
| 2023-12-27 | $72.10 | $72.14 | $71.09 | $71.73 | $70.77 | 838,871 |
| 2023-12-26 | $71.13 | $72.51 | $70.75 | $72.06 | $71.09 | 584,376 |
| 2023-12-22 | $71.87 | $72.82 | $70.16 | $70.87 | $69.92 | 807,150 |
| 2023-12-21 | $71.96 | $71.96 | $70.15 | $71.25 | $70.29 | 895,921 |
| 2023-12-20 | $71.40 | $73.37 | $70.61 | $70.73 | $69.78 | 1,250,680 |
| 2023-12-19 | $71.00 | $71.74 | $70.59 | $71.40 | $70.44 | 1,395,660 |
| 2023-12-18 | $71.96 | $71.96 | $70.13 | $70.30 | $69.36 | 1,130,367 |
| 2023-12-15 | $72.67 | $72.91 | $69.73 | $71.42 | $70.46 | 2,625,247 |
| 2023-12-14 | $71.12 | $73.97 | $71.12 | $72.98 | $72.00 | 3,093,162 |
| 2023-12-13 | $62.35 | $68.28 | $61.87 | $68.09 | $67.18 | 2,432,348 |
| 2023-12-12 | $63.96 | $63.96 | $62.50 | $62.75 | $61.91 | 1,266,089 |
| 2023-12-11 | $64.00 | $64.93 | $63.34 | $64.08 | $63.22 | 2,493,360 |
| 2023-12-08 | $64.14 | $64.47 | $63.05 | $64.08 | $63.22 | 3,591,376 |
| 2023-12-07 | $63.29 | $65.00 | $63.24 | $64.61 | $63.74 | 1,130,798 |
| 2023-12-06 | $63.00 | $64.65 | $62.81 | $63.27 | $62.42 | 1,276,147 |
| 2023-12-05 | $63.04 | $63.24 | $61.12 | $61.98 | $61.15 | 1,401,748 |
| 2023-12-04 | $63.07 | $64.56 | $62.57 | $63.72 | $62.86 | 1,684,044 |
| 2023-12-01 | $57.02 | $63.50 | $56.47 | $63.28 | $62.43 | 3,318,826 |
| 2023-11-30 | $57.07 | $57.53 | $56.28 | $56.93 | $56.17 | 2,216,068 |
| 2023-11-29 | $55.82 | $59.12 | $55.55 | $57.00 | $56.23 | 2,579,672 |
| 2023-11-28 | $53.30 | $55.36 | $52.69 | $55.26 | $54.52 | 2,258,735 |
| 2023-11-27 | $53.31 | $53.83 | $52.61 | $53.46 | $52.74 | 1,235,586 |
| 2023-11-24 | $53.89 | $54.20 | $53.35 | $53.71 | $52.99 | 520,560 |
| 2023-11-22 | $54.43 | $54.43 | $53.69 | $53.98 | $53.25 | 1,279,007 |
| 2023-11-21 | $54.39 | $54.90 | $53.26 | $53.62 | $52.90 | 1,420,447 |
| 2023-11-20 | $55.43 | $55.43 | $54.37 | $55.09 | $54.35 | 1,978,175 |
| 2023-11-17 | $56.15 | $56.27 | $54.85 | $55.08 | $54.34 | 1,931,453 |
| 2023-11-16 | $56.85 | $57.02 | $54.91 | $55.23 | $54.49 | 1,177,864 |
| 2023-11-15 | $56.50 | $59.05 | $56.50 | $57.02 | $56.25 | 2,230,209 |
| 2023-11-14 | $54.80 | $57.92 | $54.67 | $56.69 | $55.93 | 3,142,040 |
| 2023-11-13 | $51.72 | $52.31 | $50.64 | $51.21 | $50.52 | 1,211,720 |
| 2023-11-10 | $52.71 | $52.71 | $51.69 | $52.44 | $52.44 | 2,002,507 |
| 2023-11-09 | $55.37 | $55.55 | $52.11 | $52.19 | $52.19 | 1,519,311 |
| 2023-11-08 | $55.84 | $55.91 | $54.44 | $54.96 | $54.96 | 995,259 |
| 2023-11-07 | $57.07 | $57.22 | $55.40 | $55.50 | $55.50 | 1,077,937 |
| 2023-11-06 | $58.36 | $58.87 | $57.32 | $57.38 | $57.38 | 1,627,104 |
| 2023-11-03 | $57.44 | $59.91 | $57.44 | $58.91 | $58.91 | 2,229,299 |
| 2023-11-02 | $54.88 | $56.65 | $54.29 | $55.84 | $55.84 | 1,971,765 |
| 2023-11-01 | $53.54 | $54.11 | $52.54 | $53.50 | $53.50 | 1,687,213 |
| 2023-10-31 | $54.03 | $54.19 | $52.63 | $53.57 | $53.57 | 1,472,445 |
| 2023-10-30 | $53.35 | $54.52 | $52.38 | $53.31 | $53.31 | 1,480,657 |
| 2023-10-27 | $54.14 | $54.14 | $52.14 | $52.42 | $52.42 | 1,074,984 |
| 2023-10-26 | $52.43 | $54.05 | $52.43 | $53.61 | $53.61 | 1,473,495 |
| 2023-10-25 | $53.38 | $53.78 | $51.82 | $52.16 | $52.16 | 1,287,107 |
| 2023-10-24 | $53.44 | $54.35 | $53.06 | $53.82 | $53.82 | 606,125 |
| 2023-10-23 | $53.25 | $53.93 | $52.84 | $52.99 | $52.99 | 923,036 |
| 2023-10-20 | $54.68 | $55.32 | $53.82 | $53.90 | $53.90 | 1,285,617 |
| 2023-10-19 | $56.00 | $56.78 | $54.53 | $54.55 | $54.55 | 1,195,028 |
| 2023-10-18 | $57.20 | $57.51 | $56.51 | $56.59 | $56.59 | 1,016,931 |
| 2023-10-17 | $56.06 | $58.61 | $56.03 | $58.16 | $58.16 | 1,250,513 |
| 2023-10-16 | $56.18 | $57.47 | $55.36 | $56.76 | $56.76 | 1,327,175 |
| 2023-10-13 | $56.62 | $57.02 | $55.03 | $55.44 | $55.44 | 1,168,875 |
| 2023-10-12 | $56.69 | $56.69 | $55.23 | $56.20 | $56.20 | 1,061,526 |
| 2023-10-11 | $55.64 | $57.09 | $55.47 | $56.99 | $56.99 | 1,475,067 |
| 2023-10-10 | $54.30 | $56.04 | $54.23 | $55.00 | $55.00 | 1,835,283 |
| 2023-10-09 | $52.37 | $54.56 | $52.37 | $54.20 | $54.20 | 2,037,746 |
| 2023-10-06 | $53.48 | $53.92 | $51.29 | $53.23 | $53.23 | 3,312,450 |
| 2023-10-05 | $54.80 | $55.13 | $53.69 | $54.63 | $54.63 | 2,439,581 |
| 2023-10-04 | $54.84 | $55.19 | $54.11 | $54.93 | $54.93 | 2,778,539 |
| 2023-10-03 | $57.01 | $57.22 | $53.92 | $54.45 | $54.45 | 2,316,012 |
| 2023-10-02 | $59.45 | $59.79 | $56.88 | $57.46 | $57.46 | 1,656,959 |
| 2023-09-29 | $60.11 | $60.43 | $58.98 | $59.48 | $59.48 | 1,384,664 |
| 2023-09-28 | $58.08 | $60.08 | $58.08 | $59.20 | $59.20 | 2,052,054 |
| 2023-09-27 | $57.94 | $59.35 | $57.83 | $58.87 | $57.91 | 2,291,957 |
| 2023-09-26 | $58.78 | $59.46 | $57.35 | $57.72 | $56.78 | 1,509,878 |
| 2023-09-25 | $59.89 | $60.48 | $58.82 | $59.64 | $58.67 | 1,152,910 |
| 2023-09-22 | $60.95 | $61.28 | $59.57 | $60.31 | $59.33 | 1,610,357 |
| 2023-09-21 | $64.72 | $64.82 | $60.82 | $60.88 | $59.89 | 2,026,755 |
| 2023-09-20 | $66.49 | $67.25 | $65.34 | $65.56 | $64.49 | 979,094 |
| 2023-09-19 | $65.26 | $66.51 | $65.26 | $65.55 | $64.48 | 865,505 |
| 2023-09-18 | $66.13 | $66.23 | $64.89 | $65.34 | $64.28 | 860,655 |
| 2023-09-15 | $66.25 | $66.75 | $65.57 | $66.28 | $65.20 | 2,257,473 |
| 2023-09-14 | $64.78 | $66.53 | $64.78 | $66.24 | $65.16 | 1,043,288 |
| 2023-09-13 | $65.85 | $66.00 | $63.06 | $63.80 | $62.76 | 1,472,460 |
| 2023-09-12 | $65.79 | $66.24 | $65.25 | $65.95 | $64.88 | 648,748 |
| 2023-09-11 | $66.70 | $66.90 | $65.71 | $66.16 | $65.08 | 833,692 |
| 2023-09-08 | $66.32 | $66.67 | $65.44 | $66.58 | $65.50 | 992,522 |
| 2023-09-07 | $65.70 | $66.31 | $65.07 | $65.94 | $64.87 | 1,728,434 |
| 2023-09-06 | $66.42 | $67.14 | $65.10 | $66.11 | $65.03 | 1,609,119 |
| 2023-09-05 | $66.55 | $67.67 | $66.36 | $66.90 | $65.81 | 1,730,349 |
| 2023-09-01 | $67.28 | $67.75 | $66.51 | $66.68 | $65.59 | 1,690,476 |
| 2023-08-31 | $67.43 | $67.71 | $66.53 | $66.77 | $65.68 | 2,250,787 |
| 2023-08-30 | $67.00 | $67.70 | $66.63 | $67.30 | $66.20 | 740,748 |
| 2023-08-29 | $65.56 | $67.34 | $65.02 | $67.12 | $66.03 | 1,577,434 |
| 2023-08-28 | $64.45 | $66.05 | $64.45 | $65.38 | $64.32 | 1,345,898 |
| 2023-08-25 | $65.09 | $65.49 | $63.54 | $64.01 | $62.97 | 929,000 |
| 2023-08-24 | $64.50 | $66.03 | $64.50 | $64.76 | $63.71 | 802,337 |
| 2023-08-23 | $62.84 | $65.07 | $62.36 | $64.60 | $63.55 | 1,320,089 |
| 2023-08-22 | $63.25 | $63.32 | $62.44 | $62.53 | $61.51 | 994,915 |
| 2023-08-21 | $63.20 | $63.20 | $61.90 | $62.82 | $61.80 | 959,977 |
| 2023-08-18 | $62.37 | $63.60 | $61.87 | $63.30 | $63.30 | 851,187 |
| 2023-08-17 | $63.97 | $64.13 | $63.06 | $63.06 | $63.06 | 1,419,344 |
| 2023-08-16 | $64.10 | $64.52 | $63.65 | $63.86 | $63.86 | 1,178,881 |
| 2023-08-15 | $65.46 | $65.53 | $64.24 | $64.48 | $64.48 | 1,842,337 |
| 2023-08-14 | $67.17 | $67.35 | $66.32 | $66.68 | $66.68 | 1,051,663 |
| 2023-08-11 | $66.61 | $68.38 | $66.21 | $68.12 | $68.12 | 812,057 |
| 2023-08-10 | $67.78 | $68.70 | $66.95 | $67.29 | $67.29 | 1,052,778 |
| 2023-08-09 | $68.46 | $68.53 | $66.58 | $67.07 | $67.07 | 1,558,390 |
| 2023-08-08 | $68.15 | $68.75 | $67.24 | $68.62 | $68.62 | 1,222,736 |
| 2023-08-07 | $68.61 | $69.95 | $68.61 | $69.75 | $69.75 | 1,594,576 |
| 2023-08-04 | $66.67 | $69.13 | $66.50 | $68.53 | $68.53 | 1,784,032 |
| 2023-08-03 | $67.25 | $67.28 | $65.49 | $67.10 | $67.10 | 1,460,365 |
| 2023-08-02 | $64.13 | $67.38 | $63.55 | $67.04 | $67.04 | 2,415,681 |
| 2023-08-01 | $66.50 | $66.55 | $64.42 | $64.71 | $64.71 | 2,398,652 |
| 2023-07-31 | $66.05 | $67.37 | $66.04 | $66.63 | $66.63 | 4,553,191 |
| 2023-07-28 | $66.17 | $66.45 | $65.36 | $65.95 | $65.95 | 1,109,660 |
| 2023-07-27 | $65.97 | $66.85 | $64.54 | $64.62 | $64.62 | 1,994,685 |
| 2023-07-26 | $63.23 | $65.59 | $63.23 | $65.57 | $65.57 | 1,426,851 |
| 2023-07-25 | $64.21 | $64.62 | $63.25 | $63.32 | $63.32 | 1,429,814 |
| 2023-07-24 | $63.49 | $65.13 | $63.44 | $64.46 | $64.46 | 1,664,870 |
| 2023-07-21 | $63.78 | $64.14 | $62.47 | $63.39 | $63.39 | 1,443,424 |
| 2023-07-20 | $63.97 | $64.11 | $62.50 | $63.39 | $63.39 | 2,086,001 |
| 2023-07-19 | $62.97 | $64.58 | $62.79 | $64.42 | $64.42 | 1,800,404 |
| 2023-07-18 | $61.24 | $62.73 | $60.93 | $62.18 | $62.18 | 1,287,450 |
| 2023-07-17 | $61.22 | $61.60 | $60.55 | $60.91 | $60.91 | 1,238,190 |
| 2023-07-14 | $61.97 | $62.24 | $61.12 | $61.46 | $61.46 | 1,194,333 |
| 2023-07-13 | $61.09 | $62.30 | $60.68 | $62.11 | $62.11 | 1,109,112 |
| 2023-07-12 | $62.37 | $63.28 | $61.02 | $61.02 | $61.02 | 2,557,458 |
| 2023-07-11 | $59.99 | $61.10 | $59.26 | $60.95 | $60.95 | 1,185,904 |
| 2023-07-10 | $58.46 | $59.38 | $57.95 | $59.35 | $59.35 | 1,262,236 |
| 2023-07-07 | $57.23 | $60.09 | $57.22 | $59.08 | $59.08 | 2,586,796 |
| 2023-07-06 | $56.89 | $57.50 | $55.44 | $57.42 | $57.42 | 1,407,974 |
| 2023-07-05 | $58.00 | $59.19 | $57.05 | $58.07 | $58.07 | 1,469,672 |
| 2023-07-03 | $57.48 | $58.91 | $57.36 | $58.44 | $58.44 | 1,011,319 |
| 2023-06-30 | $57.76 | $58.49 | $56.19 | $57.59 | $57.59 | 2,123,004 |
| 2023-06-29 | $56.00 | $57.22 | $55.15 | $57.10 | $57.10 | 1,972,485 |
| 2023-06-28 | $57.74 | $57.85 | $56.35 | $56.81 | $56.81 | 2,681,044 |
| 2023-06-27 | $56.30 | $58.14 | $55.42 | $57.75 | $57.75 | 2,890,477 |
| 2023-06-26 | $51.91 | $56.72 | $51.87 | $56.59 | $56.59 | 3,046,384 |
| 2023-06-23 | $51.93 | $52.38 | $51.17 | $51.50 | $51.50 | 2,638,774 |
| 2023-06-22 | $54.33 | $54.33 | $51.75 | $52.30 | $52.30 | 1,303,000 |
| 2023-06-21 | $53.82 | $54.67 | $52.88 | $54.18 | $54.18 | 966,108 |
| 2023-06-20 | $54.55 | $54.60 | $53.18 | $54.11 | $54.11 | 1,491,670 |
| 2023-06-16 | $55.35 | $55.49 | $54.40 | $55.04 | $55.04 | 1,989,532 |
| 2023-06-15 | $53.77 | $55.32 | $53.47 | $55.23 | $55.23 | 1,509,027 |
| 2023-06-14 | $55.51 | $56.41 | $53.81 | $54.23 | $54.23 | 1,541,629 |
| 2023-06-13 | $54.67 | $56.12 | $54.05 | $54.93 | $54.93 | 1,719,668 |
| 2023-06-12 | $54.03 | $55.43 | $53.75 | $54.38 | $54.38 | 1,833,935 |
| 2023-06-09 | $54.11 | $54.63 | $53.53 | $54.11 | $54.11 | 1,705,198 |
| 2023-06-08 | $54.08 | $54.36 | $52.40 | $53.88 | $53.88 | 1,855,645 |
| 2023-06-07 | $52.79 | $55.05 | $52.04 | $54.48 | $54.48 | 2,628,274 |
| 2023-06-06 | $50.03 | $52.69 | $49.69 | $52.04 | $52.04 | 1,672,851 |
| 2023-06-05 | $50.56 | $50.82 | $49.68 | $49.69 | $49.69 | 1,083,662 |
| 2023-06-02 | $49.48 | $50.90 | $48.97 | $50.64 | $50.64 | 1,653,341 |
| 2023-06-01 | $48.67 | $49.05 | $47.59 | $48.05 | $48.05 | 1,492,232 |
| 2023-05-31 | $48.74 | $49.25 | $48.21 | $48.67 | $48.67 | 2,720,941 |
| 2023-05-30 | $48.04 | $49.07 | $47.70 | $48.98 | $48.98 | 1,617,453 |
| 2023-05-26 | $47.71 | $47.88 | $46.80 | $47.74 | $47.74 | 1,334,569 |
| 2023-05-25 | $48.00 | $48.13 | $47.07 | $47.60 | $47.60 | 1,115,267 |
| 2023-05-24 | $50.48 | $50.61 | $48.33 | $48.35 | $48.35 | 1,546,767 |
| 2023-05-23 | $50.22 | $52.20 | $50.18 | $50.86 | $50.86 | 2,184,378 |
| 2023-05-22 | $49.35 | $50.33 | $48.73 | $50.06 | $50.06 | 1,377,831 |
| 2023-05-19 | $49.76 | $50.69 | $49.06 | $49.08 | $49.08 | 1,426,096 |
| 2023-05-18 | $48.69 | $49.41 | $48.15 | $49.35 | $49.35 | 1,386,871 |
| 2023-05-17 | $47.43 | $49.38 | $47.00 | $49.16 | $49.16 | 1,503,493 |
| 2023-05-16 | $48.91 | $49.10 | $47.01 | $47.06 | $47.06 | 1,509,812 |
| 2023-05-15 | $48.95 | $49.38 | $48.08 | $49.11 | $49.11 | 1,349,390 |
| 2023-05-12 | $49.63 | $49.88 | $47.96 | $48.42 | $48.42 | 1,688,112 |
| 2023-05-11 | $49.81 | $50.32 | $49.22 | $49.43 | $49.43 | 1,586,920 |
| 2023-05-10 | $51.73 | $51.88 | $49.93 | $50.61 | $50.61 | 1,385,257 |
| 2023-05-09 | $50.11 | $51.36 | $49.56 | $50.99 | $50.99 | 1,526,241 |
| 2023-05-08 | $52.02 | $52.08 | $50.80 | $50.92 | $50.92 | 1,004,858 |
| 2023-05-05 | $51.50 | $52.17 | $50.79 | $51.93 | $51.93 | 1,191,925 |
| 2023-05-04 | $49.74 | $50.94 | $49.16 | $50.66 | $50.66 | 1,659,712 |
| 2023-05-03 | $51.46 | $51.92 | $50.03 | $50.27 | $50.27 | 1,866,787 |
| 2023-05-02 | $52.15 | $52.60 | $49.92 | $51.21 | $51.21 | 1,574,408 |
| 2023-05-01 | $53.21 | $53.91 | $52.50 | $52.81 | $52.81 | 1,648,394 |
| 2023-04-28 | $52.64 | $54.47 | $52.50 | $53.36 | $53.36 | 1,485,759 |
| 2023-04-27 | $50.85 | $53.07 | $50.33 | $52.82 | $52.82 | 1,997,837 |
| 2023-04-26 | $52.02 | $53.00 | $50.34 | $51.18 | $51.18 | 2,743,687 |
| 2023-04-25 | $51.50 | $51.74 | $49.73 | $50.30 | $50.30 | 2,399,175 |
| 2023-04-24 | $52.14 | $52.50 | $51.17 | $52.03 | $52.03 | 1,257,108 |
| 2023-04-21 | $52.48 | $52.61 | $51.46 | $52.12 | $52.12 | 1,473,611 |
| 2023-04-20 | $52.97 | $53.65 | $51.84 | $52.28 | $52.28 | 1,944,136 |
| 2023-04-19 | $52.12 | $54.23 | $51.80 | $53.90 | $53.90 | 1,231,661 |
| 2023-04-18 | $53.02 | $53.05 | $51.65 | $52.65 | $52.65 | 1,345,051 |
| 2023-04-17 | $51.17 | $53.33 | $50.92 | $53.07 | $53.07 | 1,645,107 |
| 2023-04-14 | $52.35 | $52.99 | $50.69 | $50.96 | $50.96 | 1,337,654 |
| 2023-04-13 | $51.59 | $52.13 | $51.10 | $51.68 | $51.68 | 1,450,658 |
| 2023-04-12 | $54.69 | $54.84 | $51.43 | $51.58 | $51.58 | 1,650,131 |
| 2023-04-11 | $53.24 | $54.71 | $52.95 | $54.01 | $54.01 | 1,954,093 |
| 2023-04-10 | $52.75 | $53.65 | $51.41 | $52.79 | $52.79 | 1,885,263 |
| 2023-04-06 | $52.99 | $53.33 | $52.33 | $53.10 | $53.10 | 1,351,943 |
| 2023-04-05 | $52.36 | $52.88 | $51.75 | $52.53 | $52.53 | 2,041,342 |
| 2023-04-04 | $54.13 | $54.24 | $52.26 | $52.83 | $52.83 | 1,920,016 |
| 2023-04-03 | $54.39 | $55.30 | $53.15 | $53.63 | $53.63 | 1,895,752 |
| 2023-03-31 | $53.65 | $54.15 | $52.58 | $54.12 | $54.12 | 2,803,686 |
| 2023-03-30 | $53.05 | $54.21 | $52.53 | $53.30 | $53.30 | 3,289,479 |
| 2023-03-29 | $51.90 | $53.51 | $51.65 | $53.15 | $53.15 | 2,904,270 |
| 2023-03-28 | $49.72 | $51.41 | $49.44 | $50.90 | $50.90 | 2,341,264 |
| 2023-03-27 | $50.77 | $51.29 | $49.80 | $50.34 | $50.34 | 2,403,233 |
| 2023-03-24 | $46.66 | $49.81 | $46.18 | $49.42 | $49.42 | 3,704,240 |
| 2023-03-23 | $49.35 | $50.57 | $47.15 | $47.37 | $47.37 | 4,107,966 |
| 2023-03-22 | $53.18 | $53.18 | $49.91 | $49.95 | $49.95 | 2,092,101 |
| 2023-03-21 | $52.91 | $54.65 | $52.51 | $53.59 | $53.59 | 2,559,067 |
| 2023-03-20 | $50.00 | $53.20 | $49.98 | $51.72 | $51.72 | 2,388,480 |
| 2023-03-17 | $53.09 | $53.20 | $50.18 | $51.10 | $51.10 | 4,518,332 |
| 2023-03-16 | $55.19 | $55.19 | $52.29 | $53.51 | $53.51 | 3,755,201 |
| 2023-03-15 | $52.02 | $55.08 | $51.60 | $54.93 | $54.93 | 3,635,265 |
| 2023-03-14 | $57.53 | $57.81 | $52.92 | $53.43 | $53.43 | 3,524,383 |
| 2023-03-13 | $56.52 | $56.88 | $55.31 | $55.84 | $55.84 | 3,549,892 |
| 2023-03-10 | $61.75 | $62.02 | $57.35 | $57.44 | $57.44 | 2,771,015 |
| 2023-03-09 | $63.56 | $63.87 | $61.84 | $61.94 | $61.94 | 1,572,171 |
| 2023-03-08 | $63.23 | $64.62 | $63.11 | $64.17 | $64.17 | 794,130 |
| 2023-03-07 | $66.00 | $66.31 | $63.24 | $63.29 | $63.29 | 1,202,565 |
| 2023-03-06 | $66.27 | $67.09 | $65.81 | $66.15 | $66.15 | 1,027,110 |
| 2023-03-03 | $65.53 | $65.77 | $64.79 | $65.66 | $65.66 | 1,187,313 |
| 2023-03-02 | $64.49 | $65.33 | $63.39 | $65.13 | $65.13 | 1,155,720 |
| 2023-03-01 | $64.99 | $65.33 | $64.24 | $64.81 | $64.81 | 1,214,166 |
| 2023-02-28 | $66.29 | $66.82 | $65.43 | $65.48 | $65.48 | 1,610,183 |
| 2023-02-27 | $67.45 | $67.64 | $65.68 | $66.06 | $66.06 | 1,144,492 |
| 2023-02-24 | $68.13 | $68.20 | $66.23 | $66.72 | $66.72 | 942,752 |
| 2023-02-23 | $68.57 | $69.14 | $67.63 | $68.57 | $68.57 | 759,966 |
| 2023-02-22 | $68.78 | $69.36 | $67.77 | $68.16 | $68.16 | 859,715 |
| 2023-02-21 | $70.16 | $70.38 | $68.17 | $68.44 | $68.44 | 860,613 |
| 2023-02-17 | $71.28 | $71.28 | $69.73 | $70.44 | $70.44 | 1,116,095 |
| 2023-02-16 | $72.33 | $72.33 | $71.28 | $71.37 | $71.37 | 1,034,574 |
| 2023-02-15 | $71.80 | $73.20 | $71.56 | $73.19 | $73.19 | 619,495 |
| 2023-02-14 | $73.00 | $73.57 | $72.25 | $72.34 | $72.34 | 848,175 |
| 2023-02-13 | $72.60 | $73.27 | $72.12 | $73.23 | $73.23 | 984,345 |
| 2023-02-10 | $71.51 | $72.69 | $71.33 | $72.54 | $72.54 | 968,123 |
| 2023-02-09 | $73.47 | $73.99 | $71.32 | $71.78 | $71.78 | 797,203 |
| 2023-02-08 | $73.18 | $73.67 | $72.59 | $73.04 | $73.04 | 889,369 |
| 2023-02-07 | $72.64 | $74.08 | $72.12 | $73.50 | $73.50 | 1,215,877 |
| 2023-02-06 | $74.23 | $74.51 | $72.48 | $73.36 | $73.36 | 1,655,623 |
| 2023-02-03 | $76.99 | $77.07 | $74.71 | $75.48 | $75.48 | 1,691,895 |
| 2023-02-02 | $76.50 | $79.42 | $74.79 | $78.37 | $78.37 | 2,166,960 |
| 2023-02-01 | $71.85 | $75.23 | $71.79 | $74.39 | $74.39 | 2,694,123 |
| 2023-01-31 | $72.23 | $74.59 | $71.75 | $74.54 | $74.54 | 3,884,385 |
| 2023-01-30 | $72.92 | $73.62 | $72.13 | $72.19 | $72.19 | 1,403,962 |
| 2023-01-27 | $69.78 | $74.00 | $69.78 | $73.70 | $73.70 | 1,215,421 |
| 2023-01-26 | $71.37 | $71.75 | $69.83 | $70.04 | $70.04 | 1,386,700 |
| 2023-01-25 | $70.29 | $71.32 | $69.85 | $71.09 | $71.09 | 1,045,226 |
| 2023-01-24 | $70.79 | $71.40 | $70.43 | $70.85 | $70.85 | 898,157 |
| 2023-01-23 | $71.54 | $72.18 | $70.92 | $71.17 | $71.17 | 943,804 |
| 2023-01-20 | $70.38 | $71.25 | $69.78 | $71.20 | $71.20 | 861,522 |
| 2023-01-19 | $70.57 | $71.25 | $69.99 | $70.43 | $70.43 | 796,805 |
| 2023-01-18 | $71.77 | $72.91 | $70.22 | $71.13 | $71.13 | 1,233,193 |
| 2023-01-17 | $71.50 | $72.11 | $70.85 | $71.80 | $71.80 | 908,537 |
| 2023-01-13 | $70.27 | $72.05 | $70.00 | $71.20 | $71.20 | 931,603 |
| 2023-01-12 | $70.37 | $71.54 | $70.03 | $71.22 | $71.22 | 1,236,633 |
| 2023-01-11 | $68.07 | $69.79 | $68.06 | $69.76 | $69.76 | 1,044,630 |
| 2023-01-10 | $65.41 | $67.41 | $65.24 | $67.39 | $67.39 | 1,076,928 |
| 2023-01-09 | $66.98 | $67.70 | $65.71 | $65.72 | $65.72 | 1,285,060 |
| 2023-01-06 | $64.49 | $67.23 | $64.03 | $67.05 | $67.05 | 1,458,913 |
| 2023-01-05 | $66.09 | $66.20 | $64.18 | $64.18 | $64.18 | 1,680,691 |
| 2023-01-04 | $66.21 | $67.92 | $66.21 | $66.71 | $66.71 | 1,769,216 |
| 2023-01-03 | $68.15 | $69.10 | $66.36 | $66.62 | $66.62 | 1,746,127 |
| 2022-12-30 | $66.93 | $67.88 | $66.58 | $67.58 | $67.58 | 1,181,032 |
| 2022-12-29 | $65.68 | $67.75 | $65.57 | $67.54 | $67.54 | 964,911 |
| 2022-12-28 | $68.89 | $69.12 | $66.16 | $66.34 | $66.34 | 1,106,333 |
| 2022-12-27 | $68.40 | $69.12 | $68.00 | $68.90 | $68.90 | 1,077,275 |
| 2022-12-23 | $68.03 | $68.50 | $67.40 | $68.40 | $68.40 | 982,840 |
| 2022-12-22 | $66.85 | $68.28 | $66.17 | $68.25 | $68.25 | 1,369,734 |
| 2022-12-21 | $67.77 | $68.36 | $67.40 | $67.51 | $67.51 | 1,782,775 |
| 2022-12-20 | $66.02 | $67.58 | $65.91 | $66.96 | $66.96 | 1,858,665 |
| 2022-12-19 | $67.01 | $67.38 | $65.52 | $66.52 | $66.52 | 1,476,913 |
| 2022-12-16 | $67.99 | $68.70 | $66.30 | $67.28 | $67.28 | 3,320,218 |
| 2022-12-15 | $69.31 | $69.80 | $68.75 | $69.12 | $69.12 | 2,273,119 |
| 2022-12-14 | $67.70 | $70.14 | $67.70 | $69.54 | $69.54 | 3,208,441 |
| 2022-12-13 | $69.75 | $70.35 | $67.68 | $68.04 | $68.04 | 2,334,096 |
| 2022-12-12 | $66.98 | $67.86 | $65.60 | $67.68 | $67.68 | 1,197,381 |
| 2022-12-09 | $66.07 | $67.02 | $65.75 | $66.61 | $66.61 | 1,545,102 |
| 2022-12-08 | $65.00 | $67.26 | $65.00 | $66.27 | $66.27 | 1,793,484 |
| 2022-12-07 | $65.00 | $66.05 | $64.43 | $65.00 | $65.00 | 1,397,167 |
| 2022-12-06 | $67.86 | $67.99 | $65.14 | $65.34 | $65.34 | 2,251,730 |
| 2022-12-05 | $69.78 | $70.24 | $67.25 | $67.85 | $67.85 | 2,874,403 |
| 2022-12-02 | $70.77 | $71.05 | $70.09 | $70.71 | $70.71 | 1,626,264 |
| 2022-12-01 | $72.55 | $73.58 | $71.48 | $71.65 | $71.65 | 1,917,938 |
| 2022-11-30 | $70.32 | $72.08 | $69.31 | $72.08 | $72.08 | 3,965,719 |
| 2022-11-29 | $69.94 | $71.65 | $69.60 | $70.69 | $70.69 | 1,563,720 |
| 2022-11-28 | $70.92 | $71.48 | $69.40 | $69.59 | $69.59 | 2,402,811 |
| 2022-11-25 | $70.13 | $72.03 | $69.86 | $71.65 | $71.65 | 933,796 |
| 2022-11-23 | $70.00 | $70.56 | $69.44 | $70.14 | $70.14 | 1,293,468 |
| 2022-11-22 | $71.14 | $71.43 | $70.06 | $70.52 | $70.52 | 1,718,172 |
| 2022-11-21 | $70.48 | $71.17 | $69.87 | $70.64 | $70.64 | 1,454,962 |
| 2022-11-18 | $71.71 | $71.86 | $69.71 | $70.89 | $70.89 | 1,768,453 |
| 2022-11-17 | $69.95 | $70.68 | $69.45 | $70.62 | $70.62 | 1,789,572 |
| 2022-11-16 | $74.03 | $74.03 | $71.10 | $71.17 | $71.17 | 1,281,655 |
| 2022-11-15 | $75.42 | $75.60 | $73.60 | $74.39 | $74.39 | 1,123,072 |
| 2022-11-14 | $75.58 | $76.31 | $74.42 | $74.42 | $74.42 | 1,474,585 |
| 2022-11-11 | $76.14 | $76.90 | $75.27 | $76.08 | $76.08 | 1,430,842 |
| 2022-11-10 | $73.44 | $75.50 | $73.44 | $75.48 | $75.48 | 2,683,389 |
| 2022-11-09 | $70.65 | $71.49 | $70.31 | $70.75 | $70.75 | 1,116,978 |
| 2022-11-08 | $72.51 | $72.57 | $70.98 | $71.53 | $71.53 | 1,166,631 |
| 2022-11-07 | $72.22 | $72.87 | $71.11 | $71.99 | $71.99 | 1,512,133 |
| 2022-11-04 | $71.19 | $72.49 | $70.64 | $71.64 | $71.64 | 1,907,099 |
| 2022-11-03 | $71.00 | $71.09 | $69.22 | $70.56 | $70.56 | 1,083,084 |
| 2022-11-02 | $71.68 | $73.53 | $71.16 | $71.24 | $71.24 | 1,137,193 |
| 2022-11-01 | $73.50 | $73.50 | $71.86 | $72.20 | $72.20 | 1,006,910 |
| 2022-10-31 | $72.38 | $73.08 | $71.37 | $72.70 | $72.70 | 2,002,153 |
| 2022-10-28 | $70.71 | $72.84 | $70.56 | $72.80 | $72.80 | 2,161,229 |
| 2022-10-27 | $73.93 | $74.05 | $70.52 | $70.92 | $70.92 | 1,885,510 |
| 2022-10-26 | $73.75 | $74.38 | $71.65 | $72.89 | $72.89 | 2,832,400 |
| 2022-10-25 | $72.93 | $75.33 | $72.93 | $75.33 | $75.33 | 3,850,716 |
| 2022-10-24 | $72.97 | $73.57 | $72.09 | $72.82 | $72.82 | 1,608,245 |
| 2022-10-21 | $72.64 | $72.64 | $71.15 | $72.50 | $72.50 | 1,454,953 |
| 2022-10-20 | $72.15 | $73.37 | $71.65 | $72.30 | $72.30 | 1,447,765 |
| 2022-10-19 | $72.55 | $73.33 | $71.15 | $71.82 | $71.82 | 1,109,836 |
| 2022-10-18 | $76.01 | $76.17 | $73.73 | $74.40 | $74.40 | 1,059,113 |
| 2022-10-17 | $74.87 | $75.56 | $74.25 | $74.80 | $74.80 | 1,469,002 |
| 2022-10-14 | $74.48 | $74.78 | $72.95 | $73.18 | $73.18 | 1,055,509 |
| 2022-10-13 | $69.91 | $73.89 | $68.80 | $73.47 | $73.47 | 1,542,470 |
| 2022-10-12 | $70.99 | $71.53 | $70.22 | $71.17 | $71.17 | 954,703 |
| 2022-10-11 | $69.99 | $71.83 | $69.13 | $71.21 | $71.21 | 1,042,699 |
| 2022-10-10 | $71.12 | $71.63 | $70.13 | $70.19 | $70.19 | 1,073,680 |
| 2022-10-07 | $72.34 | $73.18 | $71.11 | $71.31 | $71.31 | 1,344,568 |
| 2022-10-06 | $74.27 | $74.48 | $72.37 | $73.42 | $73.42 | 1,459,928 |
| 2022-10-05 | $75.55 | $76.01 | $72.53 | $74.50 | $74.50 | 1,639,783 |
| 2022-10-04 | $76.68 | $78.30 | $76.42 | $76.96 | $76.96 | 1,519,821 |
| 2022-10-03 | $76.65 | $76.98 | $75.00 | $75.74 | $75.74 | 1,675,287 |
| 2022-09-30 | $75.54 | $75.74 | $74.47 | $74.97 | $74.97 | 2,507,468 |
| 2022-09-29 | $74.63 | $75.35 | $73.18 | $74.68 | $74.68 | 2,236,081 |
| 2022-09-28 | $74.38 | $77.30 | $73.47 | $76.50 | $75.51 | 2,149,198 |
| 2022-09-27 | $75.38 | $76.04 | $73.41 | $73.66 | $72.71 | 1,461,246 |
| 2022-09-26 | $76.51 | $76.53 | $74.07 | $74.51 | $73.54 | 1,690,774 |
| 2022-09-23 | $76.95 | $77.38 | $75.84 | $77.11 | $76.11 | 1,460,935 |
| 2022-09-22 | $77.39 | $78.35 | $75.91 | $77.84 | $77.84 | 1,560,259 |
| 2022-09-21 | $80.35 | $80.68 | $77.44 | $77.47 | $77.47 | 1,315,744 |
| 2022-09-20 | $80.80 | $81.04 | $79.18 | $79.53 | $79.53 | 1,040,797 |
| 2022-09-19 | $82.23 | $82.96 | $81.56 | $81.98 | $81.98 | 2,135,208 |
| 2022-09-16 | $82.45 | $83.59 | $81.09 | $83.43 | $83.43 | 2,082,163 |
| 2022-09-15 | $83.57 | $84.58 | $82.61 | $82.77 | $82.77 | 1,129,784 |
| 2022-09-14 | $84.22 | $84.86 | $83.11 | $83.72 | $83.72 | 1,385,693 |
| 2022-09-13 | $85.27 | $85.75 | $84.26 | $84.52 | $84.52 | 1,136,242 |
| 2022-09-12 | $86.66 | $87.61 | $86.33 | $87.21 | $87.21 | 1,463,785 |
| 2022-09-09 | $85.74 | $86.30 | $85.15 | $85.80 | $85.80 | 1,549,796 |
| 2022-09-08 | $82.20 | $85.70 | $82.08 | $85.64 | $85.64 | 2,070,671 |
| 2022-09-07 | $80.80 | $82.94 | $80.76 | $82.87 | $82.87 | 1,631,656 |
| 2022-09-06 | $81.13 | $81.31 | $79.26 | $81.03 | $81.03 | 1,484,356 |
| 2022-09-02 | $81.05 | $81.86 | $80.14 | $80.54 | $80.54 | 1,268,730 |
| 2022-09-01 | $79.00 | $79.95 | $78.02 | $79.92 | $79.92 | 1,428,453 |
| 2022-08-31 | $80.32 | $81.08 | $79.24 | $79.43 | $79.43 | 1,403,441 |
| 2022-08-30 | $80.38 | $80.76 | $79.74 | $79.81 | $79.81 | 822,837 |
| 2022-08-29 | $81.03 | $81.24 | $80.03 | $80.43 | $80.43 | 930,098 |
| 2022-08-26 | $84.01 | $84.08 | $81.49 | $81.51 | $81.51 | 1,226,983 |
| 2022-08-25 | $83.03 | $84.53 | $82.89 | $84.12 | $84.12 | 738,925 |
| 2022-08-24 | $83.29 | $83.66 | $82.60 | $82.67 | $82.67 | 726,138 |
| 2022-08-23 | $83.77 | $84.55 | $83.24 | $83.41 | $83.41 | 1,265,913 |
| 2022-08-22 | $85.43 | $85.55 | $83.46 | $83.53 | $83.53 | 717,429 |
| 2022-08-19 | $86.71 | $87.12 | $85.69 | $86.35 | $86.35 | 906,360 |
| 2022-08-18 | $87.90 | $88.75 | $86.85 | $87.15 | $87.15 | 1,139,570 |
| 2022-08-17 | $88.73 | $89.13 | $87.59 | $87.79 | $87.79 | 879,074 |
| 2022-08-16 | $88.81 | $90.21 | $88.34 | $89.83 | $89.83 | 1,104,181 |
| 2022-08-15 | $89.54 | $89.54 | $88.20 | $89.04 | $89.04 | 855,818 |
| 2022-08-12 | $90.45 | $90.81 | $89.24 | $90.11 | $90.11 | 866,869 |
| 2022-08-11 | $88.46 | $90.51 | $88.08 | $89.72 | $89.72 | 1,685,184 |
| 2022-08-10 | $87.49 | $88.38 | $87.18 | $87.76 | $87.76 | 1,209,015 |
| 2022-08-09 | $87.00 | $87.00 | $85.81 | $86.14 | $86.14 | 773,992 |
| 2022-08-08 | $87.48 | $88.57 | $86.45 | $86.68 | $86.68 | 1,084,689 |
| 2022-08-05 | $86.21 | $86.77 | $85.35 | $86.59 | $86.59 | 749,473 |
| 2022-08-04 | $88.01 | $88.60 | $86.35 | $86.66 | $86.66 | 975,308 |
| 2022-08-03 | $88.64 | $89.53 | $88.31 | $88.40 | $88.40 | 1,435,539 |
| 2022-08-02 | $89.25 | $89.73 | $87.93 | $88.05 | $88.05 | 1,098,844 |
| 2022-08-01 | $90.61 | $90.89 | $88.90 | $89.51 | $89.51 | 977,530 |
| 2022-07-29 | $90.19 | $91.57 | $89.47 | $91.16 | $91.16 | 1,745,792 |
| 2022-07-28 | $89.44 | $90.77 | $89.14 | $90.08 | $90.08 | 1,654,968 |
| 2022-07-27 | $89.95 | $91.14 | $89.00 | $90.00 | $90.00 | 1,972,301 |
| 2022-07-26 | $88.94 | $89.80 | $87.76 | $88.33 | $88.33 | 1,450,026 |
| 2022-07-25 | $88.72 | $90.07 | $88.70 | $89.16 | $89.16 | 1,252,351 |
| 2022-07-22 | $88.65 | $89.73 | $87.90 | $88.55 | $88.55 | 1,495,583 |
| 2022-07-21 | $89.00 | $89.01 | $87.10 | $88.01 | $88.01 | 1,194,786 |
| 2022-07-20 | $89.68 | $90.68 | $89.20 | $89.61 | $89.61 | 1,978,217 |
| 2022-07-19 | $88.58 | $90.09 | $88.16 | $89.95 | $89.95 | 1,365,319 |
| 2022-07-18 | $88.31 | $89.05 | $87.43 | $87.62 | $87.62 | 1,298,695 |
| 2022-07-15 | $87.40 | $87.93 | $86.54 | $87.39 | $87.39 | 1,609,910 |
| 2022-07-14 | $84.86 | $86.01 | $84.86 | $85.57 | $85.57 | 1,168,966 |
| 2022-07-13 | $87.01 | $87.75 | $86.20 | $86.59 | $86.59 | 815,854 |
| 2022-07-12 | $86.71 | $88.69 | $86.60 | $87.99 | $87.99 | 1,389,538 |
| 2022-07-11 | $88.43 | $88.91 | $86.77 | $87.27 | $87.27 | 1,051,894 |
| 2022-07-08 | $90.65 | $90.65 | $89.03 | $89.15 | $89.15 | 900,243 |
| 2022-07-07 | $90.89 | $91.29 | $89.95 | $90.59 | $90.59 | 1,187,940 |
| 2022-07-06 | $90.86 | $91.71 | $89.65 | $90.03 | $90.03 | 1,186,817 |
| 2022-07-05 | $89.20 | $91.31 | $87.70 | $91.16 | $91.16 | 1,092,392 |
| 2022-07-01 | $88.96 | $91.01 | $88.90 | $90.60 | $90.60 | 936,892 |
| 2022-06-30 | $88.80 | $90.31 | $87.61 | $88.98 | $88.98 | 1,237,870 |
| 2022-06-29 | $90.12 | $90.60 | $89.17 | $90.01 | $90.01 | 741,563 |
| 2022-06-28 | $93.53 | $94.79 | $91.25 | $91.40 | $90.42 | 1,071,981 |
| 2022-06-27 | $92.00 | $92.73 | $90.79 | $91.97 | $90.98 | 1,902,855 |
| 2022-06-24 | $90.90 | $92.90 | $90.42 | $92.00 | $91.01 | 2,230,680 |
| 2022-06-23 | $89.50 | $90.38 | $88.87 | $90.00 | $89.03 | 1,246,323 |
| 2022-06-22 | $88.65 | $90.46 | $88.02 | $89.10 | $88.14 | 1,583,807 |
| 2022-06-21 | $91.41 | $91.86 | $89.98 | $90.00 | $89.03 | 920,760 |
| 2022-06-17 | $90.25 | $91.05 | $89.01 | $90.33 | $89.36 | 1,711,632 |
| 2022-06-16 | $89.81 | $90.37 | $88.12 | $88.55 | $87.60 | 1,317,287 |
| 2022-06-15 | $91.72 | $93.64 | $90.77 | $92.04 | $91.05 | 1,037,047 |
| 2022-06-14 | $91.25 | $92.13 | $89.94 | $90.64 | $89.66 | 1,139,183 |
| 2022-06-13 | $94.74 | $95.42 | $90.86 | $91.21 | $90.23 | 1,049,945 |
| 2022-06-10 | $96.91 | $97.63 | $96.56 | $96.92 | $95.88 | 1,614,229 |
| 2022-06-09 | $102.83 | $102.83 | $98.52 | $98.57 | $97.51 | 799,419 |
| 2022-06-08 | $106.33 | $106.76 | $102.84 | $103.14 | $102.03 | 712,008 |
| 2022-06-07 | $104.57 | $107.72 | $103.93 | $107.44 | $106.28 | 679,038 |
| 2022-06-06 | $106.89 | $107.00 | $104.82 | $105.29 | $104.16 | 641,287 |
| 2022-06-03 | $108.50 | $108.56 | $106.06 | $106.42 | $105.27 | 619,114 |
| 2022-06-02 | $107.58 | $109.09 | $106.63 | $109.07 | $107.90 | 700,502 |
| 2022-06-01 | $111.62 | $111.62 | $106.94 | $108.17 | $107.00 | 453,162 |
| 2022-05-31 | $112.21 | $112.37 | $110.84 | $111.18 | $109.98 | 1,157,116 |
| 2022-05-27 | $110.06 | $112.72 | $110.06 | $112.68 | $111.47 | 758,614 |
| 2022-05-26 | $108.67 | $110.33 | $107.90 | $109.66 | $108.48 | 939,548 |
| 2022-05-25 | $104.91 | $108.55 | $104.39 | $107.82 | $106.66 | 766,523 |
| 2022-05-24 | $105.51 | $105.90 | $102.49 | $105.58 | $104.44 | 977,643 |
| 2022-05-23 | $106.91 | $107.11 | $104.95 | $106.07 | $104.93 | 1,054,426 |
| 2022-05-20 | $106.10 | $106.10 | $103.83 | $105.23 | $104.10 | 1,104,768 |
| 2022-05-19 | $108.74 | $110.25 | $105.04 | $105.08 | $103.95 | 1,460,025 |
| 2022-05-18 | $114.34 | $114.34 | $109.45 | $109.80 | $108.62 | 797,882 |
| 2022-05-17 | $113.33 | $114.79 | $112.84 | $114.78 | $113.54 | 1,002,037 |
| 2022-05-16 | $112.94 | $113.59 | $111.26 | $112.43 | $111.22 | 713,833 |
| 2022-05-13 | $112.25 | $113.15 | $110.65 | $112.71 | $111.50 | 1,001,190 |
| 2022-05-12 | $109.08 | $111.33 | $108.48 | $111.10 | $109.90 | 772,243 |
| 2022-05-11 | $110.29 | $112.92 | $108.90 | $109.16 | $107.98 | 787,914 |
| 2022-05-10 | $114.80 | $115.83 | $109.25 | $110.27 | $109.08 | 946,164 |
| 2022-05-09 | $118.00 | $118.27 | $113.59 | $114.01 | $112.78 | 1,114,066 |
| 2022-05-06 | $119.25 | $120.23 | $117.84 | $119.12 | $117.84 | 957,432 |
| 2022-05-05 | $122.63 | $122.89 | $118.69 | $119.67 | $118.38 | 806,483 |
| 2022-05-04 | $120.89 | $123.43 | $119.28 | $122.93 | $121.61 | 1,057,567 |
| 2022-05-03 | $121.45 | $122.91 | $117.06 | $121.38 | $120.07 | 1,175,737 |
| 2022-05-02 | $117.99 | $119.12 | $114.57 | $117.24 | $115.98 | 1,273,669 |
| 2022-04-29 | $122.30 | $122.77 | $117.25 | $117.60 | $116.33 | 1,248,437 |
| 2022-04-28 | $122.74 | $123.99 | $121.52 | $123.53 | $122.20 | 701,178 |
| 2022-04-27 | $124.43 | $124.43 | $122.03 | $122.24 | $120.92 | 670,166 |
| 2022-04-26 | $125.03 | $126.27 | $124.08 | $124.14 | $122.80 | 521,063 |
| 2022-04-25 | $125.21 | $126.15 | $122.71 | $125.82 | $124.46 | 548,352 |
| 2022-04-22 | $128.31 | $128.31 | $125.57 | $125.69 | $124.34 | 628,992 |
| 2022-04-21 | $128.93 | $128.98 | $126.86 | $127.13 | $125.76 | 468,209 |
| 2022-04-20 | $126.33 | $128.35 | $126.33 | $127.69 | $126.31 | 493,286 |
| 2022-04-19 | $124.43 | $126.69 | $123.88 | $126.21 | $124.85 | 481,801 |
| 2022-04-18 | $124.89 | $125.60 | $123.05 | $123.77 | $122.44 | 562,480 |
| 2022-04-14 | $125.32 | $126.39 | $124.52 | $124.59 | $123.25 | 323,135 |
| 2022-04-13 | $123.89 | $124.99 | $123.08 | $124.84 | $123.50 | 519,946 |
| 2022-04-12 | $122.90 | $124.42 | $122.40 | $123.44 | $122.11 | 574,311 |
| 2022-04-11 | $123.13 | $124.11 | $121.96 | $123.11 | $121.78 | 608,231 |
| 2022-04-08 | $122.63 | $123.33 | $121.14 | $122.70 | $121.38 | 560,202 |
| 2022-04-07 | $124.72 | $124.72 | $120.53 | $122.37 | $121.05 | 917,787 |
| 2022-04-06 | $125.54 | $125.89 | $123.94 | $125.08 | $123.73 | 980,960 |
| 2022-04-05 | $128.04 | $129.82 | $125.47 | $125.80 | $124.45 | 658,961 |
| 2022-04-04 | $130.46 | $130.48 | $127.06 | $128.32 | $126.94 | 389,215 |
| 2022-04-01 | $129.84 | $130.27 | $127.88 | $130.24 | $128.84 | 528,917 |
| 2022-03-31 | $130.96 | $131.91 | $128.73 | $128.80 | $127.41 | 827,973 |
| 2022-03-30 | $131.20 | $132.42 | $129.95 | $130.86 | $129.45 | 606,130 |
| 2022-03-29 | $130.00 | $133.11 | $129.75 | $132.51 | $130.11 | 777,503 |
| 2022-03-28 | $129.54 | $129.90 | $128.43 | $129.75 | $127.40 | 558,118 |
| 2022-03-25 | $126.53 | $129.89 | $126.53 | $129.78 | $127.43 | 760,243 |
| 2022-03-24 | $123.26 | $126.21 | $123.16 | $126.12 | $123.83 | 720,552 |
| 2022-03-23 | $125.68 | $125.80 | $122.96 | $123.28 | $121.05 | 580,989 |
| 2022-03-22 | $126.53 | $127.15 | $125.16 | $125.42 | $123.15 | 662,560 |
| 2022-03-21 | $125.10 | $126.36 | $124.35 | $125.51 | $123.24 | 451,652 |
| 2022-03-18 | $124.34 | $124.69 | $122.59 | $124.55 | $122.29 | 1,110,352 |
| 2022-03-17 | $123.27 | $124.75 | $122.88 | $124.74 | $122.48 | 536,187 |
| 2022-03-16 | $124.12 | $125.00 | $121.41 | $123.78 | $121.54 | 759,990 |
| 2022-03-15 | $123.47 | $124.24 | $121.42 | $122.66 | $120.44 | 673,963 |
| 2022-03-14 | $124.67 | $125.68 | $122.24 | $122.80 | $120.57 | 876,793 |
| 2022-03-11 | $125.76 | $126.42 | $123.35 | $123.44 | $121.20 | 730,464 |
| 2022-03-10 | $122.65 | $125.19 | $121.45 | $124.97 | $122.71 | 494,862 |
| 2022-03-09 | $124.13 | $125.20 | $123.54 | $124.02 | $121.77 | 966,995 |
| 2022-03-08 | $121.88 | $124.03 | $120.44 | $122.05 | $119.84 | 921,575 |
| 2022-03-07 | $122.80 | $123.82 | $120.61 | $121.11 | $118.92 | 617,324 |
| 2022-03-04 | $120.56 | $123.23 | $120.16 | $123.16 | $120.93 | 640,638 |
| 2022-03-03 | $122.48 | $123.16 | $120.80 | $122.51 | $120.29 | 627,811 |
| 2022-03-02 | $121.78 | $123.30 | $121.58 | $122.90 | $120.67 | 663,457 |
| 2022-03-01 | $122.14 | $123.05 | $119.48 | $120.84 | $118.65 | 622,519 |
| 2022-02-28 | $121.01 | $123.40 | $120.62 | $122.31 | $120.09 | 1,073,396 |
| 2022-02-25 | $120.98 | $123.67 | $120.62 | $123.46 | $121.22 | 855,526 |
| 2022-02-24 | $115.84 | $120.42 | $114.59 | $120.01 | $117.83 | 1,458,640 |
| 2022-02-23 | $122.19 | $122.88 | $118.36 | $118.40 | $116.25 | 1,029,982 |
| 2022-02-22 | $121.07 | $121.84 | $118.93 | $121.21 | $119.01 | 1,140,569 |
| 2022-02-18 | $121.79 | $123.40 | $120.94 | $121.20 | $119.00 | 1,098,738 |
| 2022-02-17 | $121.97 | $123.17 | $121.22 | $122.02 | $119.81 | 874,854 |
| 2022-02-16 | $120.03 | $122.67 | $120.03 | $122.58 | $120.36 | 1,182,448 |
| 2022-02-15 | $118.08 | $120.57 | $117.43 | $119.90 | $117.73 | 1,002,687 |
| 2022-02-14 | $118.14 | $118.74 | $116.72 | $116.95 | $114.83 | 1,234,274 |
| 2022-02-11 | $115.71 | $118.85 | $115.55 | $117.67 | $115.54 | 1,901,865 |
| 2022-02-10 | $115.90 | $118.83 | $114.79 | $115.58 | $113.49 | 902,811 |
| 2022-02-09 | $114.98 | $116.60 | $114.65 | $116.53 | $114.42 | 1,068,840 |
| 2022-02-08 | $114.69 | $115.08 | $113.05 | $113.77 | $111.71 | 1,052,929 |
| 2022-02-07 | $112.80 | $114.61 | $112.50 | $113.85 | $111.79 | 820,884 |
| 2022-02-04 | $113.00 | $114.16 | $111.22 | $112.70 | $110.66 | 686,158 |
| 2022-02-03 | $115.32 | $115.46 | $113.18 | $113.66 | $111.60 | 547,126 |
| 2022-02-02 | $115.75 | $117.39 | $115.02 | $115.53 | $113.44 | 892,507 |
| 2022-02-01 | $111.60 | $116.14 | $111.22 | $115.48 | $113.39 | 1,318,858 |
| 2022-01-31 | $111.98 | $112.74 | $110.43 | $112.08 | $110.05 | 3,015,255 |
| 2022-01-28 | $110.21 | $113.33 | $107.69 | $113.30 | $111.25 | 1,204,914 |
| 2022-01-27 | $116.07 | $116.72 | $109.64 | $110.47 | $108.47 | 1,371,162 |
| 2022-01-26 | $115.30 | $118.70 | $113.46 | $114.64 | $112.56 | 1,221,634 |
| 2022-01-25 | $113.81 | $115.07 | $112.06 | $114.25 | $112.18 | 1,071,424 |
| 2022-01-24 | $111.85 | $115.51 | $109.53 | $115.03 | $112.95 | 1,412,135 |
| 2022-01-21 | $116.89 | $116.92 | $113.63 | $114.44 | $112.37 | 989,583 |
| 2022-01-20 | $119.73 | $121.43 | $116.43 | $116.63 | $114.52 | 730,848 |
| 2022-01-19 | $124.14 | $124.22 | $119.94 | $120.04 | $117.86 | 710,916 |
| 2022-01-18 | $125.01 | $125.54 | $122.81 | $123.43 | $121.19 | 811,690 |
| 2022-01-14 | $125.04 | $125.87 | $123.69 | $125.08 | $122.81 | 770,121 |
| 2022-01-13 | $123.51 | $126.42 | $123.38 | $125.71 | $123.43 | 700,641 |
| 2022-01-12 | $123.42 | $124.19 | $122.60 | $123.52 | $121.28 | 518,560 |
| 2022-01-11 | $125.00 | $125.00 | $122.42 | $123.47 | $121.23 | 761,349 |
| 2022-01-10 | $125.83 | $126.17 | $124.40 | $125.11 | $122.84 | 590,316 |
| 2022-01-07 | $125.00 | $128.00 | $124.85 | $125.63 | $123.35 | 1,099,056 |
| 2022-01-06 | $123.45 | $124.98 | $122.18 | $124.80 | $122.54 | 1,045,189 |
| 2022-01-05 | $124.28 | $125.34 | $121.89 | $122.26 | $120.04 | 1,042,774 |
| 2022-01-04 | $121.18 | $124.85 | $121.18 | $123.93 | $121.68 | 1,242,558 |
| 2022-01-03 | $116.60 | $120.00 | $116.02 | $119.94 | $117.77 | 1,101,523 |
| 2021-12-31 | $115.58 | $116.44 | $115.17 | $115.18 | $113.09 | 431,662 |
| 2021-12-30 | $115.00 | $116.76 | $114.87 | $115.72 | $113.62 | 510,898 |
| 2021-12-29 | $115.67 | $115.92 | $114.09 | $115.58 | $112.53 | 346,579 |
| 2021-12-28 | $115.37 | $116.28 | $114.51 | $115.31 | $112.27 | 484,813 |
| 2021-12-27 | $114.26 | $115.94 | $113.43 | $115.90 | $112.84 | 545,877 |
| 2021-12-23 | $114.56 | $115.22 | $113.48 | $114.26 | $111.25 | 863,988 |
| 2021-12-22 | $114.08 | $115.06 | $113.30 | $114.67 | $111.65 | 693,391 |
| 2021-12-21 | $112.50 | $115.88 | $112.12 | $114.80 | $111.77 | 802,218 |
| 2021-12-20 | $112.46 | $112.75 | $108.59 | $111.32 | $108.38 | 766,265 |
| 2021-12-17 | $114.26 | $115.43 | $113.28 | $114.20 | $111.19 | 1,985,871 |
| 2021-12-16 | $116.20 | $116.20 | $113.04 | $114.02 | $111.01 | 925,045 |
| 2021-12-15 | $115.02 | $115.73 | $113.20 | $115.66 | $112.61 | 811,311 |
| 2021-12-14 | $113.00 | $115.02 | $113.00 | $114.28 | $111.27 | 824,430 |
| 2021-12-13 | $113.51 | $114.47 | $110.81 | $113.80 | $110.80 | 673,531 |
| 2021-12-10 | $115.74 | $115.74 | $112.51 | $114.10 | $111.09 | 690,712 |
| 2021-12-09 | $116.40 | $116.40 | $113.24 | $114.81 | $111.78 | 959,609 |
| 2021-12-08 | $115.28 | $118.35 | $114.94 | $117.35 | $114.26 | 753,459 |
| 2021-12-07 | $114.23 | $115.23 | $113.79 | $115.18 | $112.14 | 840,734 |
| 2021-12-06 | $112.82 | $115.42 | $111.18 | $113.43 | $110.44 | 1,007,236 |
| 2021-12-03 | $111.06 | $111.99 | $108.75 | $110.22 | $107.31 | 910,580 |
| 2021-12-02 | $106.07 | $111.42 | $105.88 | $110.49 | $107.58 | 990,122 |
| 2021-12-01 | $110.28 | $111.46 | $105.18 | $105.30 | $102.52 | 797,960 |
| 2021-11-30 | $108.75 | $108.96 | $106.45 | $107.84 | $105.00 | 1,635,200 |
| 2021-11-29 | $112.49 | $112.49 | $109.03 | $110.34 | $107.43 | 761,371 |
| 2021-11-26 | $114.75 | $114.75 | $109.65 | $111.68 | $108.74 | 724,445 |
| 2021-11-24 | $117.34 | $118.47 | $116.92 | $118.11 | $115.00 | 368,095 |
| 2021-11-23 | $118.96 | $119.66 | $117.61 | $117.91 | $114.80 | 610,562 |
| 2021-11-22 | $117.00 | $119.56 | $116.42 | $118.13 | $115.02 | 677,338 |
| 2021-11-19 | $119.20 | $119.20 | $115.42 | $116.94 | $113.86 | 840,508 |
| 2021-11-18 | $117.71 | $119.62 | $117.12 | $119.28 | $116.13 | 545,344 |
| 2021-11-17 | $117.37 | $117.48 | $114.04 | $117.24 | $114.15 | 660,859 |
| 2021-11-16 | $120.58 | $120.70 | $117.26 | $117.85 | $114.74 | 595,435 |
| 2021-11-15 | $118.72 | $120.70 | $118.11 | $120.66 | $117.48 | 539,993 |
| 2021-11-12 | $118.22 | $119.21 | $117.68 | $118.00 | $114.89 | 396,482 |
| 2021-11-11 | $117.36 | $118.51 | $116.51 | $118.21 | $115.09 | 325,787 |
| 2021-11-10 | $117.10 | $118.55 | $117.10 | $117.42 | $114.32 | 388,016 |
| 2021-11-09 | $118.50 | $118.92 | $116.90 | $117.51 | $114.41 | 368,085 |
| 2021-11-08 | $117.97 | $119.23 | $117.65 | $118.45 | $115.33 | 555,301 |
| 2021-11-05 | $116.69 | $118.19 | $115.62 | $116.91 | $113.83 | 1,039,056 |
| 2021-11-04 | $117.24 | $117.31 | $114.01 | $114.72 | $111.69 | 560,899 |
| 2021-11-03 | $113.37 | $117.51 | $113.37 | $117.07 | $113.98 | 573,006 |
| 2021-11-02 | $115.20 | $115.20 | $113.32 | $113.85 | $110.85 | 659,247 |
| 2021-11-01 | $114.23 | $114.86 | $112.63 | $114.54 | $111.52 | 700,328 |
| 2021-10-29 | $113.86 | $114.62 | $113.44 | $113.64 | $110.64 | 1,179,188 |
| 2021-10-28 | $115.78 | $116.01 | $112.34 | $114.16 | $111.15 | 872,603 |
| 2021-10-27 | $120.00 | $120.11 | $114.88 | $115.22 | $112.18 | 1,060,118 |
| 2021-10-26 | $117.26 | $119.26 | $116.61 | $118.69 | $115.56 | 741,742 |
| 2021-10-25 | $117.94 | $118.08 | $116.89 | $117.26 | $114.17 | 490,076 |
| 2021-10-22 | $117.42 | $118.36 | $116.50 | $117.83 | $114.72 | 443,184 |
| 2021-10-21 | $119.19 | $119.19 | $116.12 | $116.93 | $113.85 | 479,115 |
| 2021-10-20 | $116.08 | $119.28 | $115.93 | $119.05 | $115.91 | 787,368 |
| 2021-10-19 | $116.46 | $116.75 | $115.29 | $116.13 | $113.07 | 636,767 |
| 2021-10-18 | $116.34 | $116.63 | $115.23 | $115.86 | $112.80 | 610,644 |
| 2021-10-15 | $116.95 | $117.67 | $116.52 | $116.96 | $113.88 | 624,332 |
| 2021-10-14 | $116.77 | $116.77 | $115.36 | $116.25 | $113.18 | 727,623 |
| 2021-10-13 | $115.60 | $115.87 | $113.56 | $115.78 | $112.73 | 682,852 |
| 2021-10-12 | $114.39 | $116.95 | $113.48 | $116.12 | $113.06 | 823,249 |
| 2021-10-11 | $113.54 | $114.85 | $113.54 | $114.68 | $111.66 | 630,165 |
| 2021-10-08 | $113.63 | $114.68 | $113.01 | $113.85 | $110.85 | 640,707 |
| 2021-10-07 | $113.86 | $114.44 | $112.84 | $113.46 | $110.47 | 648,172 |
| 2021-10-06 | $110.31 | $113.04 | $109.21 | $112.90 | $109.92 | 823,738 |
| 2021-10-05 | $112.01 | $112.37 | $110.45 | $111.11 | $108.18 | 590,789 |
| 2021-10-04 | $111.49 | $112.92 | $111.15 | $111.98 | $109.03 | 466,521 |
| 2021-10-01 | $109.02 | $112.21 | $108.72 | $111.82 | $108.87 | 562,225 |
| 2021-09-30 | $111.65 | $111.65 | $108.31 | $108.35 | $105.49 | 786,399 |
| 2021-09-29 | $112.10 | $113.33 | $111.14 | $111.22 | $108.29 | 551,736 |
| 2021-09-28 | $113.24 | $114.06 | $112.39 | $112.94 | $109.00 | 596,133 |
| 2021-09-27 | $113.97 | $115.33 | $113.14 | $113.25 | $109.30 | 616,495 |
| 2021-09-24 | $112.42 | $113.67 | $112.17 | $112.77 | $108.84 | 974,930 |
| 2021-09-23 | $112.04 | $114.05 | $112.01 | $112.45 | $108.53 | 839,060 |
| 2021-09-22 | $109.73 | $112.07 | $109.13 | $111.21 | $107.33 | 668,386 |
| 2021-09-21 | $110.48 | $111.25 | $108.72 | $108.80 | $105.01 | 505,440 |
| 2021-09-20 | $108.60 | $110.34 | $107.68 | $109.51 | $105.69 | 644,781 |
| 2021-09-17 | $110.68 | $111.31 | $109.88 | $109.99 | $106.15 | 1,450,131 |
| 2021-09-16 | $111.11 | $112.22 | $110.87 | $111.17 | $107.29 | 501,144 |
| 2021-09-15 | $110.33 | $111.68 | $110.04 | $111.38 | $107.50 | 540,897 |
| 2021-09-14 | $111.38 | $111.43 | $109.59 | $110.38 | $106.53 | 452,335 |
| 2021-09-13 | $108.94 | $111.10 | $108.21 | $110.63 | $106.77 | 540,744 |
| 2021-09-10 | $111.40 | $111.59 | $108.05 | $108.11 | $104.34 | 714,722 |
| 2021-09-09 | $112.71 | $113.35 | $111.37 | $111.40 | $107.52 | 535,987 |
| 2021-09-08 | $112.91 | $114.41 | $112.63 | $113.69 | $109.73 | 389,358 |
| 2021-09-07 | $114.34 | $115.38 | $112.42 | $113.52 | $109.56 | 773,038 |
| 2021-09-03 | $114.45 | $114.74 | $112.20 | $113.88 | $109.91 | 566,543 |
| 2021-09-02 | $115.75 | $116.14 | $113.97 | $115.02 | $111.01 | 446,215 |
| 2021-09-01 | $113.90 | $116.38 | $113.54 | $115.46 | $111.43 | 739,061 |
| 2021-08-31 | $111.96 | $113.97 | $111.68 | $112.99 | $109.05 | 821,713 |
| 2021-08-30 | $113.06 | $113.67 | $110.65 | $111.97 | $108.07 | 896,018 |
| 2021-08-27 | $112.51 | $113.67 | $112.50 | $113.09 | $109.15 | 749,396 |
| 2021-08-26 | $114.11 | $114.11 | $111.81 | $111.97 | $108.07 | 626,293 |
| 2021-08-25 | $114.31 | $115.18 | $113.06 | $113.98 | $110.01 | 488,817 |
| 2021-08-24 | $114.02 | $114.63 | $112.96 | $114.32 | $110.33 | 515,173 |
| 2021-08-23 | $113.79 | $114.26 | $113.12 | $113.84 | $109.87 | 531,803 |
| 2021-08-20 | $112.26 | $113.89 | $111.21 | $113.12 | $109.18 | 813,688 |
| 2021-08-19 | $112.71 | $114.13 | $111.51 | $112.87 | $108.93 | 970,612 |
| 2021-08-18 | $115.26 | $115.32 | $113.07 | $113.26 | $109.31 | 635,614 |
| 2021-08-17 | $115.94 | $116.63 | $113.70 | $115.96 | $111.92 | 907,853 |
| 2021-08-16 | $117.50 | $118.95 | $116.67 | $117.00 | $112.92 | 568,675 |
| 2021-08-13 | $117.63 | $118.24 | $117.35 | $117.91 | $113.80 | 429,515 |
| 2021-08-12 | $117.98 | $118.46 | $116.69 | $117.64 | $113.54 | 510,063 |
| 2021-08-11 | $116.88 | $118.16 | $115.98 | $118.10 | $113.98 | 820,493 |
| 2021-08-10 | $117.43 | $117.53 | $116.12 | $116.27 | $112.22 | 520,616 |
| 2021-08-09 | $117.05 | $117.83 | $116.19 | $117.22 | $113.13 | 363,141 |
| 2021-08-06 | $117.73 | $118.71 | $117.34 | $117.90 | $113.79 | 564,718 |
| 2021-08-05 | $115.86 | $116.98 | $115.54 | $116.87 | $112.79 | 539,057 |
| 2021-08-04 | $115.24 | $116.70 | $114.61 | $114.69 | $110.69 | 516,371 |
| 2021-08-03 | $117.10 | $117.10 | $114.10 | $116.07 | $112.02 | 599,201 |
| 2021-08-02 | $118.29 | $120.23 | $116.23 | $116.34 | $112.28 | 514,387 |
| 2021-07-30 | $118.88 | $120.25 | $117.26 | $117.38 | $113.29 | 926,265 |
| 2021-07-29 | $118.94 | $119.90 | $118.33 | $118.41 | $114.28 | 618,275 |
| 2021-07-28 | $117.77 | $119.36 | $113.53 | $118.00 | $113.88 | 1,292,310 |
| 2021-07-27 | $115.35 | $116.75 | $114.30 | $116.24 | $112.19 | 725,980 |
| 2021-07-26 | $114.70 | $116.17 | $114.31 | $115.38 | $111.36 | 719,800 |
| 2021-07-23 | $115.48 | $115.83 | $113.76 | $114.90 | $110.89 | 796,774 |
| 2021-07-22 | $116.48 | $116.50 | $113.71 | $114.50 | $110.51 | 912,620 |
| 2021-07-21 | $116.91 | $119.23 | $116.33 | $117.04 | $112.96 | 626,558 |
| 2021-07-20 | $111.38 | $116.30 | $110.99 | $116.04 | $111.99 | 1,064,011 |
| 2021-07-19 | $114.20 | $114.23 | $109.50 | $110.71 | $106.85 | 1,555,823 |
| 2021-07-16 | $117.08 | $117.30 | $115.81 | $116.14 | $112.09 | 545,622 |
| 2021-07-15 | $116.58 | $117.04 | $115.90 | $116.61 | $112.54 | 413,541 |
| 2021-07-14 | $116.06 | $117.32 | $115.86 | $116.80 | $112.73 | 648,307 |
| 2021-07-13 | $118.69 | $118.97 | $116.04 | $116.32 | $112.26 | 460,717 |
| 2021-07-12 | $116.53 | $119.00 | $116.50 | $118.71 | $114.57 | 828,831 |
| 2021-07-09 | $114.83 | $117.24 | $114.28 | $117.17 | $113.08 | 925,751 |
| 2021-07-08 | $113.30 | $114.58 | $112.38 | $113.45 | $109.49 | 1,009,027 |
| 2021-07-07 | $115.07 | $115.33 | $113.75 | $114.38 | $110.39 | 1,533,960 |
| 2021-07-06 | $115.88 | $116.51 | $114.18 | $116.28 | $112.22 | 1,378,084 |
| 2021-07-02 | $115.11 | $116.30 | $114.56 | $116.07 | $112.02 | 849,199 |
| 2021-07-01 | $114.60 | $116.29 | $114.19 | $114.94 | $110.93 | 803,554 |
| 2021-06-30 | $113.56 | $115.16 | $113.56 | $114.59 | $110.59 | 927,804 |
| 2021-06-29 | $115.45 | $116.34 | $113.79 | $113.83 | $109.86 | 912,923 |
| 2021-06-28 | $119.60 | $119.81 | $115.02 | $116.73 | $111.70 | 1,437,815 |
| 2021-06-25 | $119.23 | $120.24 | $118.51 | $119.80 | $114.64 | 880,747 |
| 2021-06-24 | $119.02 | $119.62 | $117.39 | $119.07 | $113.94 | 1,242,622 |
| 2021-06-23 | $118.42 | $119.63 | $117.63 | $118.72 | $113.60 | 1,299,565 |
| 2021-06-22 | $119.26 | $119.37 | $117.50 | $117.76 | $112.68 | 1,349,584 |
| 2021-06-21 | $118.25 | $120.11 | $118.03 | $119.63 | $114.47 | 1,133,144 |
| 2021-06-18 | $118.02 | $118.99 | $117.22 | $117.26 | $112.20 | 1,862,953 |
| 2021-06-17 | $121.49 | $121.76 | $118.96 | $119.26 | $114.12 | 1,038,165 |
| 2021-06-16 | $122.00 | $123.11 | $120.82 | $121.10 | $115.88 | 1,490,216 |
| 2021-06-15 | $123.69 | $124.18 | $121.45 | $122.00 | $116.74 | 1,374,049 |
| 2021-06-14 | $123.50 | $124.24 | $123.26 | $124.03 | $118.68 | 1,111,132 |
| 2021-06-11 | $122.29 | $123.25 | $121.58 | $123.17 | $117.86 | 999,089 |
| 2021-06-10 | $122.93 | $123.25 | $121.85 | $122.69 | $117.40 | 1,391,110 |
| 2021-06-09 | $122.72 | $123.18 | $122.21 | $122.38 | $117.10 | 567,757 |
| 2021-06-08 | $122.80 | $123.72 | $122.18 | $122.35 | $117.08 | 1,068,468 |
| 2021-06-07 | $120.67 | $123.71 | $120.19 | $123.15 | $117.84 | 850,810 |
| 2021-06-04 | $120.40 | $120.78 | $119.22 | $120.27 | $115.09 | 826,134 |
| 2021-06-03 | $121.05 | $121.42 | $119.62 | $120.12 | $114.94 | 890,799 |
| 2021-06-02 | $121.18 | $121.47 | $119.45 | $121.42 | $116.19 | 921,582 |
| 2021-06-01 | $118.00 | $120.21 | $117.81 | $120.00 | $114.83 | 1,124,756 |
| 2021-05-28 | $117.16 | $117.96 | $116.55 | $117.56 | $112.49 | 676,458 |
| 2021-05-27 | $116.69 | $117.34 | $116.09 | $116.65 | $111.62 | 1,950,256 |
| 2021-05-26 | $114.78 | $116.68 | $113.76 | $116.06 | $111.06 | 1,308,444 |
| 2021-05-25 | $113.55 | $114.81 | $113.04 | $114.43 | $109.50 | 1,682,267 |
| 2021-05-24 | $112.82 | $115.29 | $112.42 | $114.99 | $110.03 | 1,054,100 |
| 2021-05-21 | $110.87 | $112.84 | $110.66 | $112.08 | $107.25 | 1,180,501 |
| 2021-05-20 | $109.30 | $111.26 | $108.50 | $110.50 | $105.74 | 1,351,402 |
| 2021-05-19 | $111.94 | $111.94 | $108.19 | $109.44 | $104.72 | 1,370,827 |
| 2021-05-18 | $110.13 | $113.15 | $109.64 | $112.41 | $107.56 | 1,511,869 |
| 2021-05-17 | $108.20 | $110.48 | $107.68 | $110.14 | $105.39 | 1,427,628 |
| 2021-05-14 | $106.20 | $108.34 | $106.12 | $108.20 | $103.54 | 1,049,277 |
| 2021-05-13 | $103.55 | $106.77 | $103.20 | $106.01 | $101.44 | 1,243,531 |
| 2021-05-12 | $107.61 | $108.02 | $103.54 | $103.81 | $99.33 | 1,399,055 |
| 2021-05-11 | $107.50 | $108.31 | $106.18 | $107.59 | $102.95 | 706,169 |
| 2021-05-10 | $109.12 | $110.54 | $108.13 | $108.21 | $103.54 | 1,065,449 |
| 2021-05-07 | $107.00 | $108.62 | $106.73 | $108.16 | $103.50 | 905,499 |
| 2021-05-06 | $106.68 | $107.94 | $106.05 | $107.51 | $102.88 | 771,416 |
| 2021-05-05 | $107.87 | $108.40 | $105.36 | $106.19 | $101.61 | 1,150,800 |
| 2021-05-04 | $108.33 | $109.43 | $107.22 | $108.42 | $103.75 | 794,827 |
| 2021-05-03 | $109.63 | $110.00 | $107.71 | $108.08 | $103.42 | 909,058 |
| 2021-04-30 | $109.13 | $109.56 | $108.33 | $109.35 | $104.64 | 1,369,010 |
| 2021-04-29 | $108.09 | $110.22 | $108.09 | $109.42 | $104.70 | 796,121 |
| 2021-04-28 | $108.38 | $108.38 | $106.96 | $107.54 | $102.90 | 1,394,801 |
| 2021-04-27 | $107.62 | $108.78 | $106.64 | $108.10 | $103.44 | 904,446 |
| 2021-04-26 | $106.32 | $107.90 | $106.32 | $107.33 | $102.70 | 1,124,020 |
| 2021-04-23 | $105.96 | $106.59 | $105.60 | $106.05 | $101.48 | 798,792 |
| 2021-04-22 | $107.50 | $107.91 | $105.31 | $106.00 | $101.43 | 1,595,249 |
| 2021-04-21 | $106.17 | $107.50 | $105.51 | $107.40 | $102.77 | 1,622,359 |
| 2021-04-20 | $104.95 | $106.19 | $104.80 | $106.13 | $101.55 | 1,052,139 |
| 2021-04-19 | $105.79 | $106.47 | $104.39 | $106.15 | $101.57 | 983,830 |
| 2021-04-16 | $105.99 | $106.03 | $104.49 | $105.44 | $100.89 | 1,193,553 |
| 2021-04-15 | $106.07 | $106.51 | $104.87 | $105.48 | $100.93 | 817,155 |
| 2021-04-14 | $105.80 | $106.71 | $105.15 | $105.71 | $101.15 | 833,327 |
| 2021-04-13 | $105.20 | $105.83 | $104.18 | $105.60 | $101.05 | 1,185,365 |
| 2021-04-12 | $105.11 | $105.43 | $103.80 | $105.19 | $100.66 | 947,515 |
| 2021-04-09 | $104.29 | $105.12 | $103.70 | $104.74 | $100.22 | 963,380 |
| 2021-04-08 | $104.29 | $104.62 | $103.26 | $103.87 | $99.39 | 768,167 |
| 2021-04-07 | $104.51 | $105.42 | $103.59 | $104.70 | $100.19 | 856,372 |
| 2021-04-06 | $103.47 | $104.56 | $103.24 | $104.26 | $99.77 | 1,450,923 |
| 2021-04-05 | $104.77 | $105.13 | $102.24 | $104.02 | $99.54 | 1,199,835 |
| 2021-04-01 | $101.59 | $104.40 | $101.59 | $104.26 | $99.77 | 776,726 |
| 2021-03-31 | $102.39 | $102.83 | $100.53 | $101.26 | $96.89 | 1,268,865 |
| 2021-03-30 | $102.45 | $103.63 | $101.85 | $103.01 | $98.57 | 1,122,901 |
| 2021-03-29 | $106.46 | $106.74 | $102.94 | $103.08 | $97.71 | 1,462,997 |
| 2021-03-26 | $105.20 | $107.19 | $104.70 | $107.07 | $101.49 | 764,395 |
| 2021-03-25 | $102.25 | $104.95 | $100.71 | $104.67 | $99.21 | 727,702 |
| 2021-03-24 | $102.72 | $104.60 | $102.72 | $102.75 | $97.39 | 1,076,849 |
| 2021-03-23 | $102.27 | $103.44 | $101.47 | $102.25 | $96.92 | 1,016,882 |
| 2021-03-22 | $104.01 | $104.85 | $102.33 | $102.44 | $97.10 | 1,371,930 |
| 2021-03-19 | $105.27 | $106.32 | $104.17 | $104.39 | $98.95 | 1,356,895 |
| 2021-03-18 | $106.33 | $107.50 | $105.07 | $105.69 | $100.18 | 973,242 |
| 2021-03-17 | $105.73 | $106.55 | $104.62 | $106.11 | $100.58 | 708,439 |
| 2021-03-16 | $106.97 | $107.26 | $104.80 | $106.02 | $100.49 | 726,070 |
| 2021-03-15 | $107.44 | $108.53 | $105.78 | $107.04 | $101.46 | 856,011 |
| 2021-03-12 | $108.33 | $110.36 | $107.17 | $108.59 | $102.93 | 1,268,373 |
| 2021-03-11 | $106.51 | $108.65 | $105.66 | $107.29 | $101.70 | 1,397,791 |
| 2021-03-10 | $105.72 | $107.60 | $104.79 | $106.51 | $100.96 | 830,901 |
| 2021-03-09 | $107.80 | $108.65 | $105.73 | $105.77 | $100.26 | 1,441,794 |
| 2021-03-08 | $102.89 | $108.35 | $102.10 | $107.80 | $102.18 | 1,224,865 |
| 2021-03-05 | $101.83 | $102.88 | $99.47 | $102.26 | $96.93 | 834,267 |
| 2021-03-04 | $104.75 | $105.75 | $99.48 | $100.92 | $95.66 | 1,618,716 |
| 2021-03-03 | $101.73 | $105.88 | $101.61 | $104.54 | $99.09 | 1,410,972 |
| 2021-03-02 | $100.69 | $101.70 | $99.29 | $101.39 | $96.10 | 1,256,697 |
| 2021-03-01 | $100.79 | $103.29 | $100.27 | $101.29 | $96.01 | 1,193,071 |
| 2021-02-26 | $101.94 | $102.72 | $99.10 | $99.13 | $93.96 | 1,355,898 |
| 2021-02-25 | $105.08 | $106.94 | $101.80 | $102.72 | $97.37 | 1,493,026 |
| 2021-02-24 | $101.72 | $105.18 | $101.13 | $104.69 | $99.23 | 1,347,462 |
| 2021-02-23 | $97.00 | $101.62 | $96.21 | $101.14 | $95.87 | 2,203,886 |
| 2021-02-22 | $92.66 | $96.75 | $92.29 | $96.46 | $91.43 | 1,608,960 |
| 2021-02-19 | $91.81 | $92.82 | $91.16 | $92.24 | $87.43 | 903,854 |
| 2021-02-18 | $92.29 | $92.79 | $90.97 | $91.67 | $86.89 | 795,572 |
| 2021-02-17 | $93.28 | $93.28 | $91.69 | $92.75 | $87.92 | 906,101 |
| 2021-02-16 | $94.50 | $94.92 | $92.48 | $92.72 | $87.89 | 1,258,444 |
| 2021-02-12 | $94.44 | $95.14 | $93.33 | $94.10 | $89.19 | 593,668 |
| 2021-02-11 | $94.72 | $95.10 | $93.32 | $94.93 | $89.98 | 896,396 |
| 2021-02-10 | $96.60 | $97.78 | $94.48 | $94.67 | $89.73 | 1,105,757 |
| 2021-02-09 | $95.70 | $96.17 | $94.74 | $95.98 | $90.98 | 749,018 |
| 2021-02-08 | $92.30 | $95.51 | $92.02 | $95.35 | $90.38 | 1,132,123 |
| 2021-02-05 | $93.40 | $93.40 | $91.38 | $92.12 | $87.32 | 878,859 |
| 2021-02-04 | $91.51 | $93.20 | $91.07 | $92.42 | $87.60 | 1,012,952 |
| 2021-02-03 | $89.98 | $91.59 | $88.89 | $91.02 | $86.28 | 1,000,927 |
| 2021-02-02 | $90.68 | $90.68 | $88.89 | $90.50 | $85.78 | 1,222,964 |
| 2021-02-01 | $91.60 | $91.95 | $88.88 | $90.23 | $85.53 | 1,527,512 |
| 2021-01-29 | $90.82 | $93.58 | $90.07 | $91.27 | $86.51 | 1,633,735 |
| 2021-01-28 | $89.94 | $94.06 | $89.49 | $91.92 | $87.13 | 1,576,467 |
| 2021-01-27 | $92.00 | $92.07 | $88.45 | $89.72 | $85.04 | 1,582,860 |
| 2021-01-26 | $92.03 | $93.11 | $91.23 | $92.72 | $87.89 | 943,987 |
| 2021-01-25 | $90.70 | $91.95 | $89.50 | $91.28 | $86.52 | 1,106,952 |
| 2021-01-22 | $91.09 | $91.60 | $90.15 | $91.30 | $86.54 | 809,244 |
| 2021-01-21 | $93.01 | $93.81 | $90.77 | $91.98 | $87.19 | 1,472,699 |
| 2021-01-20 | $92.85 | $94.87 | $92.52 | $93.56 | $88.68 | 947,398 |
| 2021-01-19 | $95.54 | $95.54 | $92.86 | $93.29 | $88.43 | 1,139,291 |
| 2021-01-15 | $94.21 | $95.44 | $92.67 | $95.15 | $90.19 | 1,026,574 |
| 2021-01-14 | $92.97 | $95.00 | $92.00 | $94.55 | $89.62 | 1,210,062 |
| 2021-01-13 | $91.55 | $92.93 | $91.35 | $92.09 | $87.29 | 1,302,143 |
| 2021-01-12 | $90.18 | $91.68 | $89.20 | $91.46 | $86.69 | 1,074,160 |
| 2021-01-11 | $89.05 | $90.28 | $88.78 | $89.59 | $84.92 | 1,534,059 |
| 2021-01-08 | $90.05 | $90.88 | $89.14 | $90.04 | $85.35 | 1,123,279 |
| 2021-01-07 | $91.45 | $91.45 | $89.38 | $90.25 | $85.55 | 1,179,635 |
| 2021-01-06 | $90.66 | $92.77 | $89.76 | $91.42 | $86.65 | 1,960,044 |
| 2021-01-05 | $91.32 | $92.82 | $89.99 | $90.09 | $85.39 | 1,200,456 |
| 2021-01-04 | $95.30 | $95.96 | $90.75 | $90.82 | $86.09 | 1,240,105 |
| 2020-12-31 | $93.38 | $94.70 | $92.33 | $94.53 | $89.60 | 562,908 |
| 2020-12-30 | $92.94 | $94.49 | $92.81 | $93.87 | $88.98 | 707,886 |
| 2020-12-29 | $95.58 | $96.45 | $93.01 | $93.29 | $87.51 | 820,514 |
| 2020-12-28 | $93.96 | $95.48 | $93.38 | $95.14 | $89.25 | 738,641 |
| 2020-12-24 | $93.20 | $94.01 | $91.47 | $93.93 | $88.11 | 367,309 |
| 2020-12-23 | $93.74 | $94.59 | $92.15 | $92.60 | $86.87 | 1,014,049 |
| 2020-12-22 | $94.77 | $94.77 | $92.33 | $92.89 | $87.14 | 1,448,858 |
| 2020-12-21 | $94.73 | $94.84 | $92.51 | $94.05 | $88.23 | 1,561,948 |
| 2020-12-18 | $100.82 | $101.04 | $95.09 | $96.11 | $90.16 | 3,082,632 |
| 2020-12-17 | $102.80 | $102.80 | $99.75 | $100.42 | $94.20 | 1,311,140 |
| 2020-12-16 | $103.88 | $105.45 | $99.77 | $100.70 | $94.46 | 1,327,808 |
| 2020-12-15 | $98.99 | $101.04 | $97.35 | $101.00 | $94.75 | 1,499,348 |
| 2020-12-14 | $100.00 | $101.49 | $98.11 | $98.50 | $92.40 | 1,217,515 |
| 2020-12-11 | $100.69 | $101.95 | $99.17 | $99.98 | $93.79 | 687,296 |
| 2020-12-10 | $99.55 | $102.14 | $99.07 | $101.90 | $95.59 | 1,493,379 |
| 2020-12-09 | $101.77 | $102.20 | $99.43 | $100.48 | $94.26 | 1,358,609 |
| 2020-12-08 | $102.08 | $103.07 | $101.04 | $101.46 | $95.18 | 1,051,886 |
| 2020-12-07 | $105.18 | $105.18 | $102.73 | $102.95 | $96.58 | 817,788 |
| 2020-12-04 | $104.35 | $105.98 | $103.86 | $105.32 | $98.80 | 814,305 |
| 2020-12-03 | $101.25 | $103.83 | $101.05 | $103.33 | $96.93 | 882,674 |
| 2020-12-02 | $99.95 | $101.70 | $99.10 | $101.05 | $94.79 | 1,240,412 |
| 2020-12-01 | $99.98 | $100.73 | $99.28 | $99.83 | $93.65 | 1,182,319 |
| 2020-11-30 | $101.73 | $102.33 | $98.05 | $98.16 | $92.08 | 2,230,385 |
| 2020-11-27 | $102.77 | $103.15 | $101.06 | $102.43 | $96.09 | 427,735 |
| 2020-11-25 | $103.42 | $103.68 | $100.92 | $102.35 | $96.01 | 1,635,425 |
| 2020-11-24 | $102.31 | $105.93 | $102.31 | $104.43 | $97.96 | 1,739,951 |
| 2020-11-23 | $99.43 | $101.61 | $99.16 | $100.39 | $94.17 | 2,204,491 |
| 2020-11-20 | $98.13 | $98.61 | $96.43 | $98.38 | $92.29 | 1,514,373 |
| 2020-11-19 | $95.20 | $97.96 | $94.12 | $97.42 | $91.39 | 1,445,778 |
| 2020-11-18 | $98.71 | $99.89 | $96.12 | $96.12 | $90.17 | 1,606,848 |
| 2020-11-17 | $95.15 | $99.37 | $94.22 | $98.46 | $92.36 | 1,851,183 |
| 2020-11-16 | $96.05 | $97.36 | $94.27 | $96.60 | $90.62 | 1,664,505 |
| 2020-11-13 | $88.01 | $91.71 | $87.95 | $91.62 | $85.95 | 1,743,750 |
| 2020-11-12 | $89.88 | $90.23 | $86.33 | $87.09 | $81.70 | 1,423,328 |
| 2020-11-11 | $91.99 | $91.99 | $88.26 | $90.80 | $85.18 | 1,640,891 |
| 2020-11-10 | $89.39 | $93.34 | $88.63 | $92.53 | $86.80 | 3,635,068 |
| 2020-11-09 | $83.28 | $96.45 | $83.28 | $88.77 | $83.27 | 4,745,238 |
| 2020-11-06 | $75.35 | $75.85 | $72.53 | $73.41 | $68.86 | 1,253,970 |
| 2020-11-05 | $74.56 | $75.79 | $74.14 | $74.74 | $70.11 | 1,727,854 |
| 2020-11-04 | $77.77 | $77.77 | $74.41 | $74.49 | $69.88 | 1,041,622 |
| 2020-11-03 | $76.90 | $78.33 | $76.29 | $77.90 | $73.08 | 996,041 |
| 2020-11-02 | $73.26 | $76.12 | $72.32 | $76.05 | $71.34 | 1,229,997 |
| 2020-10-30 | $71.50 | $72.55 | $71.01 | $72.41 | $67.93 | 1,073,920 |
| 2020-10-29 | $70.73 | $72.23 | $69.69 | $71.64 | $67.20 | 1,604,301 |
| 2020-10-28 | $73.02 | $73.02 | $70.59 | $71.15 | $66.74 | 2,042,697 |
| 2020-10-27 | $74.97 | $75.55 | $73.54 | $73.74 | $69.17 | 1,204,749 |
| 2020-10-26 | $77.00 | $77.03 | $74.64 | $75.41 | $70.74 | 1,013,551 |
| 2020-10-23 | $77.85 | $78.24 | $76.82 | $77.67 | $72.86 | 525,704 |
| 2020-10-22 | $76.08 | $77.48 | $75.81 | $77.22 | $72.44 | 622,287 |
| 2020-10-21 | $75.68 | $76.32 | $74.90 | $76.05 | $71.34 | 868,694 |
| 2020-10-20 | $77.20 | $77.66 | $75.96 | $76.14 | $71.43 | 769,875 |
| 2020-10-19 | $76.83 | $77.51 | $75.79 | $76.00 | $71.29 | 1,137,719 |
| 2020-10-16 | $79.16 | $79.21 | $77.24 | $77.67 | $72.86 | 1,109,417 |
| 2020-10-15 | $79.00 | $80.29 | $78.80 | $79.50 | $74.58 | 725,117 |
| 2020-10-14 | $79.76 | $80.40 | $79.13 | $79.61 | $74.68 | 1,011,101 |
| 2020-10-13 | $81.58 | $81.81 | $79.10 | $79.76 | $74.82 | 1,396,568 |
| 2020-10-12 | $82.78 | $83.23 | $81.86 | $82.70 | $77.58 | 809,657 |
| 2020-10-09 | $84.50 | $84.50 | $82.00 | $82.78 | $77.65 | 970,849 |
| 2020-10-08 | $83.07 | $84.75 | $82.74 | $84.17 | $78.96 | 1,566,041 |
| 2020-10-07 | $83.19 | $83.99 | $82.02 | $82.38 | $77.28 | 1,213,542 |
| 2020-10-06 | $85.09 | $85.71 | $82.61 | $82.94 | $77.80 | 1,296,099 |
| 2020-10-05 | $85.92 | $86.34 | $83.32 | $84.50 | $79.27 | 941,264 |
| 2020-10-02 | $81.24 | $85.54 | $80.72 | $85.27 | $79.99 | 1,098,757 |
| 2020-10-01 | $80.60 | $82.90 | $80.37 | $82.83 | $77.70 | 885,814 |
| 2020-09-30 | $80.82 | $82.11 | $79.28 | $80.30 | $75.33 | 1,321,227 |
| 2020-09-29 | $81.31 | $81.77 | $79.00 | $80.28 | $75.31 | 939,642 |
| 2020-09-28 | $82.22 | $84.04 | $81.89 | $82.73 | $76.67 | 1,297,059 |
| 2020-09-25 | $78.58 | $80.48 | $78.41 | $80.38 | $74.49 | 844,608 |
| 2020-09-24 | $79.19 | $80.43 | $78.44 | $79.38 | $73.57 | 982,516 |
| 2020-09-23 | $80.08 | $81.82 | $78.94 | $79.00 | $73.21 | 1,610,151 |
| 2020-09-22 | $81.05 | $83.36 | $80.20 | $80.50 | $74.60 | 2,217,155 |
| 2020-09-21 | $84.00 | $84.37 | $80.79 | $81.11 | $75.17 | 2,080,535 |
| 2020-09-18 | $86.97 | $87.54 | $84.71 | $84.87 | $78.65 | 2,147,309 |
| 2020-09-17 | $88.94 | $89.91 | $87.39 | $87.87 | $81.43 | 1,466,941 |
| 2020-09-16 | $87.76 | $90.68 | $86.43 | $89.93 | $83.34 | 1,771,063 |
| 2020-09-15 | $86.25 | $89.56 | $86.25 | $87.77 | $81.34 | 1,044,502 |
| 2020-09-14 | $83.99 | $86.53 | $83.99 | $85.91 | $79.62 | 986,173 |
| 2020-09-11 | $84.54 | $84.63 | $82.50 | $83.21 | $77.12 | 1,414,366 |
| 2020-09-10 | $85.24 | $86.35 | $84.16 | $84.50 | $78.31 | 1,791,105 |
| 2020-09-09 | $86.98 | $87.88 | $85.19 | $85.51 | $79.25 | 1,542,867 |
| 2020-09-08 | $87.43 | $87.75 | $86.27 | $86.58 | $80.24 | 1,750,777 |
| 2020-09-04 | $87.80 | $89.01 | $86.22 | $87.81 | $81.38 | 1,098,145 |
| 2020-09-03 | $87.45 | $90.25 | $86.71 | $87.63 | $81.21 | 901,218 |
| 2020-09-02 | $85.35 | $87.19 | $84.88 | $87.01 | $80.64 | 1,218,506 |
| 2020-09-01 | $85.95 | $86.43 | $85.20 | $85.36 | $79.11 | 825,048 |
| 2020-08-31 | $88.62 | $88.85 | $86.12 | $86.87 | $80.51 | 1,140,320 |
| 2020-08-28 | $88.40 | $89.31 | $87.54 | $88.94 | $82.43 | 1,038,019 |
| 2020-08-27 | $86.16 | $88.61 | $86.16 | $88.48 | $82.00 | 906,609 |
| 2020-08-26 | $88.37 | $88.37 | $85.27 | $85.95 | $79.66 | 1,421,747 |
| 2020-08-25 | $87.36 | $88.52 | $86.20 | $88.41 | $81.94 | 1,586,338 |
| 2020-08-24 | $83.85 | $87.20 | $83.16 | $87.13 | $80.75 | 1,363,422 |
| 2020-08-21 | $85.42 | $85.76 | $83.97 | $84.26 | $78.09 | 1,115,552 |
| 2020-08-20 | $83.71 | $85.58 | $83.42 | $85.27 | $79.03 | 873,433 |
| 2020-08-19 | $85.50 | $86.03 | $83.90 | $84.17 | $78.01 | 1,240,235 |
| 2020-08-18 | $86.03 | $86.03 | $84.66 | $85.63 | $79.36 | 1,072,628 |
| 2020-08-17 | $86.43 | $86.43 | $84.93 | $86.26 | $79.94 | 893,114 |
| 2020-08-14 | $86.00 | $87.37 | $85.68 | $86.43 | $80.10 | 1,402,778 |
| 2020-08-13 | $87.52 | $88.75 | $86.19 | $86.24 | $79.92 | 1,690,026 |
| 2020-08-12 | $90.69 | $91.06 | $88.00 | $88.17 | $81.71 | 1,311,733 |
| 2020-08-11 | $92.16 | $93.12 | $89.66 | $89.96 | $83.37 | 1,274,089 |
| 2020-08-10 | $90.39 | $92.31 | $89.99 | $90.95 | $84.29 | 1,242,725 |
| 2020-08-07 | $87.28 | $90.06 | $86.95 | $90.04 | $83.45 | 1,085,084 |
| 2020-08-06 | $86.19 | $88.44 | $86.10 | $88.30 | $81.83 | 1,232,954 |
| 2020-08-05 | $88.04 | $88.38 | $86.05 | $86.63 | $80.29 | 1,342,649 |
| 2020-08-04 | $86.24 | $87.74 | $86.12 | $87.21 | $80.82 | 1,151,980 |
| 2020-08-03 | $88.01 | $88.20 | $85.88 | $86.24 | $79.92 | 986,865 |
| 2020-07-31 | $88.18 | $89.20 | $86.64 | $89.09 | $82.57 | 2,038,570 |
| 2020-07-30 | $88.35 | $88.72 | $86.12 | $88.27 | $81.81 | 1,428,429 |
| 2020-07-29 | $91.00 | $91.00 | $87.10 | $90.59 | $83.96 | 1,542,564 |
| 2020-07-28 | $89.73 | $91.47 | $88.78 | $91.13 | $84.46 | 1,579,634 |
| 2020-07-27 | $89.51 | $89.95 | $86.86 | $89.73 | $83.16 | 1,675,299 |
| 2020-07-24 | $91.41 | $92.29 | $89.93 | $90.67 | $84.03 | 1,524,624 |
| 2020-07-23 | $92.50 | $93.29 | $90.03 | $91.48 | $84.78 | 1,195,026 |
| 2020-07-22 | $90.64 | $93.29 | $90.40 | $93.14 | $86.32 | 1,109,008 |
| 2020-07-21 | $89.92 | $92.34 | $89.92 | $91.54 | $84.84 | 1,271,153 |
| 2020-07-20 | $91.99 | $92.65 | $89.39 | $89.53 | $82.97 | 1,342,214 |
| 2020-07-17 | $91.47 | $93.21 | $90.67 | $93.07 | $86.25 | 1,076,484 |
| 2020-07-16 | $92.02 | $93.07 | $91.19 | $91.28 | $84.60 | 985,371 |
| 2020-07-15 | $93.82 | $94.63 | $92.06 | $93.18 | $86.36 | 2,344,743 |
| 2020-07-14 | $90.22 | $93.21 | $90.05 | $92.45 | $85.68 | 1,700,207 |
| 2020-07-13 | $88.19 | $91.65 | $87.43 | $90.22 | $83.61 | 1,483,944 |
| 2020-07-10 | $84.29 | $87.78 | $83.39 | $87.39 | $80.99 | 1,693,877 |
| 2020-07-09 | $87.06 | $87.27 | $84.26 | $85.06 | $78.83 | 1,567,567 |
| 2020-07-08 | $88.28 | $89.10 | $87.22 | $87.58 | $81.17 | 955,595 |
| 2020-07-07 | $89.67 | $89.67 | $88.05 | $88.28 | $81.81 | 1,050,274 |
| 2020-07-06 | $93.70 | $93.74 | $90.68 | $91.35 | $84.66 | 1,022,927 |
| 2020-07-02 | $91.96 | $93.26 | $90.40 | $91.55 | $84.85 | 731,643 |
| 2020-07-01 | $90.63 | $92.52 | $89.55 | $90.05 | $83.46 | 716,518 |
| 2020-06-30 | $89.84 | $90.71 | $88.44 | $90.38 | $83.76 | 1,515,590 |
| 2020-06-29 | $87.99 | $90.15 | $86.89 | $89.67 | $83.10 | 1,223,166 |
| 2020-06-26 | $89.63 | $90.36 | $87.03 | $87.24 | $79.98 | 1,827,673 |
| 2020-06-25 | $88.92 | $90.49 | $88.29 | $90.05 | $82.55 | 1,647,648 |
| 2020-06-24 | $90.98 | $92.33 | $87.40 | $89.69 | $82.22 | 1,300,576 |
| 2020-06-23 | $94.73 | $95.22 | $91.08 | $92.60 | $84.89 | 1,300,543 |
| 2020-06-22 | $91.00 | $94.04 | $89.93 | $93.63 | $85.83 | 2,804,961 |
| 2020-06-19 | $96.83 | $97.57 | $90.65 | $90.76 | $83.20 | 3,879,626 |
| 2020-06-18 | $95.58 | $97.00 | $94.50 | $94.83 | $86.93 | 1,864,543 |
| 2020-06-17 | $99.66 | $99.92 | $97.15 | $97.38 | $89.27 | 1,463,762 |
| 2020-06-16 | $99.37 | $100.46 | $96.42 | $99.17 | $90.91 | 1,137,665 |
| 2020-06-15 | $92.09 | $95.58 | $92.01 | $94.95 | $87.04 | 1,138,158 |
| 2020-06-12 | $96.93 | $97.18 | $92.16 | $96.54 | $88.50 | 1,789,776 |
| 2020-06-11 | $93.70 | $98.20 | $92.11 | $92.59 | $84.88 | 2,163,247 |
| 2020-06-10 | $103.38 | $104.04 | $100.13 | $100.15 | $91.81 | 1,862,220 |
| 2020-06-09 | $103.73 | $105.89 | $103.13 | $104.33 | $95.64 | 1,915,557 |
| 2020-06-08 | $104.85 | $107.90 | $104.71 | $107.16 | $98.24 | 1,945,455 |
| 2020-06-05 | $103.13 | $106.27 | $101.44 | $102.04 | $93.54 | 2,451,900 |
| 2020-06-04 | $94.87 | $97.08 | $92.98 | $96.99 | $88.92 | 1,982,670 |
| 2020-06-03 | $91.57 | $96.50 | $91.02 | $95.54 | $87.59 | 2,562,884 |
| 2020-06-02 | $90.44 | $92.10 | $89.31 | $90.21 | $82.70 | 1,661,950 |
| 2020-06-01 | $85.81 | $89.31 | $85.61 | $89.00 | $81.59 | 1,118,203 |
| 2020-05-29 | $86.51 | $87.71 | $84.34 | $85.98 | $78.82 | 2,389,593 |
| 2020-05-28 | $90.00 | $90.70 | $86.51 | $87.76 | $80.45 | 1,730,810 |
| 2020-05-27 | $87.71 | $89.38 | $83.39 | $88.81 | $81.42 | 2,861,416 |
| 2020-05-26 | $81.81 | $84.75 | $81.42 | $84.52 | $77.48 | 2,187,723 |
| 2020-05-22 | $79.89 | $80.73 | $76.49 | $78.01 | $71.52 | 2,019,960 |
| 2020-05-21 | $80.73 | $81.66 | $79.28 | $79.91 | $73.26 | 1,839,674 |
| 2020-05-20 | $78.67 | $81.01 | $77.96 | $80.83 | $74.10 | 2,015,323 |
| 2020-05-19 | $80.48 | $81.26 | $77.35 | $77.82 | $71.34 | 1,960,986 |
| 2020-05-18 | $78.38 | $82.16 | $78.38 | $80.93 | $74.19 | 2,837,050 |
| 2020-05-15 | $74.98 | $75.68 | $73.05 | $74.95 | $68.71 | 2,998,330 |
| 2020-05-14 | $73.44 | $76.82 | $71.57 | $76.70 | $70.31 | 3,009,900 |
| 2020-05-13 | $77.83 | $77.87 | $74.37 | $74.80 | $68.57 | 3,014,429 |
| 2020-05-12 | $83.93 | $84.12 | $78.57 | $78.77 | $72.21 | 2,575,483 |
| 2020-05-11 | $86.21 | $87.14 | $83.83 | $83.86 | $76.88 | 1,673,698 |
| 2020-05-08 | $87.86 | $88.60 | $86.13 | $86.91 | $79.67 | 1,843,639 |
| 2020-05-07 | $84.82 | $86.75 | $83.91 | $85.85 | $78.70 | 1,954,664 |
| 2020-05-06 | $87.44 | $88.09 | $83.13 | $83.28 | $76.35 | 1,523,067 |
| 2020-05-05 | $90.97 | $91.75 | $87.31 | $87.43 | $80.15 | 1,375,557 |
| 2020-05-04 | $91.37 | $91.89 | $88.70 | $89.67 | $82.20 | 1,714,634 |
| 2020-05-01 | $94.58 | $94.88 | $92.48 | $92.93 | $85.19 | 996,609 |
| 2020-04-30 | $96.60 | $97.98 | $95.06 | $97.18 | $89.09 | 1,427,470 |
| 2020-04-29 | $101.00 | $102.94 | $98.04 | $98.25 | $90.07 | 1,521,290 |
| 2020-04-28 | $97.00 | $98.86 | $96.11 | $97.07 | $88.99 | 1,248,589 |
| 2020-04-27 | $91.31 | $94.36 | $90.84 | $94.14 | $86.30 | 1,377,418 |
| 2020-04-24 | $89.32 | $90.76 | $88.18 | $90.36 | $82.84 | 1,096,075 |
| 2020-04-23 | $90.95 | $91.32 | $88.30 | $88.92 | $81.52 | 1,180,164 |
| 2020-04-22 | $90.26 | $91.89 | $89.12 | $90.67 | $83.12 | 1,208,389 |
| 2020-04-21 | $88.09 | $89.67 | $86.65 | $88.43 | $81.07 | 1,724,971 |
| 2020-04-20 | $94.01 | $94.75 | $91.34 | $91.44 | $83.83 | 1,113,545 |
| 2020-04-17 | $97.04 | $98.37 | $94.86 | $95.50 | $87.55 | 1,685,439 |
| 2020-04-16 | $99.83 | $99.83 | $93.31 | $94.07 | $86.24 | 1,149,416 |
| 2020-04-15 | $102.09 | $103.48 | $98.66 | $99.68 | $91.38 | 1,091,504 |
| 2020-04-14 | $102.85 | $106.08 | $102.85 | $105.68 | $96.88 | 918,756 |
| 2020-04-13 | $104.83 | $106.33 | $98.67 | $100.56 | $92.19 | 1,146,865 |
| 2020-04-09 | $102.27 | $107.15 | $102.18 | $106.00 | $97.17 | 1,938,446 |
| 2020-04-08 | $94.03 | $100.76 | $92.37 | $99.91 | $91.59 | 1,272,069 |
| 2020-04-07 | $96.50 | $98.65 | $92.52 | $92.66 | $84.95 | 2,103,562 |
| 2020-04-06 | $88.01 | $91.94 | $86.16 | $90.72 | $83.17 | 1,800,337 |
| 2020-04-03 | $81.91 | $85.23 | $80.73 | $83.04 | $76.13 | 1,855,337 |
| 2020-04-02 | $83.81 | $87.47 | $79.91 | $82.69 | $75.81 | 1,901,976 |
| 2020-04-01 | $87.54 | $88.76 | $82.59 | $85.25 | $78.15 | 1,626,203 |
| 2020-03-31 | $92.04 | $93.87 | $89.05 | $92.23 | $84.55 | 1,526,932 |
| 2020-03-30 | $93.92 | $96.08 | $89.00 | $92.96 | $85.22 | 1,625,716 |
| 2020-03-27 | $89.46 | $96.88 | $87.01 | $93.82 | $85.11 | 1,689,191 |
| 2020-03-26 | $91.96 | $93.42 | $89.25 | $92.90 | $84.28 | 1,698,896 |
| 2020-03-25 | $87.99 | $97.77 | $86.64 | $90.86 | $82.43 | 2,039,348 |
| 2020-03-24 | $81.00 | $88.34 | $78.27 | $87.59 | $79.46 | 1,897,549 |
| 2020-03-23 | $82.00 | $83.94 | $77.21 | $77.93 | $70.70 | 2,675,420 |
| 2020-03-20 | $86.84 | $95.84 | $80.63 | $82.00 | $74.39 | 2,424,033 |
| 2020-03-19 | $86.21 | $88.83 | $82.72 | $85.57 | $77.63 | 1,519,136 |
| 2020-03-18 | $97.06 | $99.77 | $85.53 | $88.21 | $80.02 | 1,498,095 |
| 2020-03-17 | $99.30 | $109.40 | $94.24 | $105.84 | $96.02 | 1,623,378 |
| 2020-03-16 | $106.53 | $110.67 | $96.69 | $96.93 | $87.93 | 1,617,044 |
| 2020-03-13 | $118.09 | $118.24 | $111.69 | $117.06 | $106.19 | 1,659,025 |
| 2020-03-12 | $112.69 | $117.45 | $108.11 | $111.89 | $101.50 | 1,870,482 |
| 2020-03-11 | $126.72 | $127.18 | $120.17 | $121.29 | $110.03 | 1,313,981 |
| 2020-03-10 | $126.64 | $130.38 | $123.14 | $130.27 | $118.18 | 1,588,489 |
| 2020-03-09 | $124.22 | $127.27 | $121.27 | $122.86 | $111.46 | 1,695,334 |
| 2020-03-06 | $133.15 | $134.17 | $128.23 | $132.58 | $120.27 | 1,041,874 |
| 2020-03-05 | $135.94 | $137.82 | $134.08 | $136.73 | $124.04 | 857,092 |
| 2020-03-04 | $134.77 | $138.38 | $134.08 | $138.12 | $125.30 | 834,563 |
| 2020-03-03 | $134.42 | $137.42 | $131.86 | $132.90 | $120.56 | 1,148,391 |
| 2020-03-02 | $129.63 | $134.55 | $128.43 | $134.54 | $122.05 | 1,327,851 |
| 2020-02-28 | $125.78 | $128.95 | $123.10 | $128.94 | $116.97 | 2,158,425 |
| 2020-02-27 | $134.49 | $135.29 | $128.24 | $128.25 | $116.35 | 1,186,041 |
| 2020-02-26 | $137.24 | $137.79 | $135.38 | $135.41 | $122.84 | 1,230,626 |
| 2020-02-25 | $144.46 | $144.51 | $136.46 | $136.75 | $124.06 | 1,064,692 |
| 2020-02-24 | $144.17 | $145.35 | $143.69 | $144.35 | $130.95 | 792,811 |
| 2020-02-21 | $146.47 | $146.95 | $145.27 | $145.78 | $132.25 | 811,617 |
| 2020-02-20 | $144.97 | $147.01 | $144.70 | $146.92 | $133.28 | 527,231 |
| 2020-02-19 | $147.79 | $147.83 | $144.88 | $144.90 | $131.45 | 680,306 |
| 2020-02-18 | $147.50 | $147.51 | $146.00 | $147.51 | $133.82 | 524,938 |
| 2020-02-14 | $145.78 | $147.28 | $145.37 | $147.23 | $133.56 | 616,835 |
| 2020-02-13 | $144.72 | $146.04 | $144.72 | $145.58 | $132.07 | 492,518 |
| 2020-02-12 | $144.43 | $145.72 | $143.82 | $145.02 | $131.56 | 563,628 |
| 2020-02-11 | $143.39 | $144.49 | $143.39 | $144.22 | $130.83 | 517,711 |
| 2020-02-10 | $142.96 | $143.56 | $142.21 | $143.16 | $129.87 | 844,801 |
| 2020-02-07 | $144.28 | $144.30 | $142.20 | $142.71 | $129.46 | 641,266 |
| 2020-02-06 | $145.39 | $146.00 | $143.93 | $144.38 | $130.98 | 897,942 |
| 2020-02-05 | $144.93 | $146.07 | $144.29 | $145.06 | $131.60 | 595,847 |
| 2020-02-04 | $143.61 | $145.44 | $143.37 | $144.56 | $131.14 | 939,016 |
| 2020-02-03 | $144.00 | $144.79 | $143.04 | $143.17 | $129.88 | 771,367 |
| 2020-01-31 | $143.33 | $144.34 | $142.89 | $143.35 | $130.04 | 916,995 |
| 2020-01-30 | $142.53 | $143.64 | $141.86 | $143.59 | $130.26 | 753,865 |
| 2020-01-29 | $141.93 | $143.93 | $139.72 | $142.93 | $129.66 | 913,416 |
| 2020-01-28 | $141.36 | $142.52 | $141.02 | $141.18 | $128.08 | 786,004 |
| 2020-01-27 | $141.21 | $141.74 | $140.70 | $141.04 | $127.95 | 600,472 |
| 2020-01-24 | $142.10 | $142.24 | $141.16 | $142.01 | $128.83 | 449,625 |
| 2020-01-23 | $139.81 | $142.20 | $138.85 | $142.14 | $128.95 | 559,771 |
| 2020-01-22 | $141.00 | $141.15 | $139.37 | $139.90 | $126.91 | 481,057 |
| 2020-01-21 | $139.56 | $140.81 | $138.92 | $140.36 | $127.33 | 608,964 |
| 2020-01-17 | $139.63 | $140.73 | $139.09 | $139.56 | $126.61 | 791,809 |
| 2020-01-16 | $137.69 | $139.29 | $137.45 | $139.28 | $126.35 | 430,206 |
| 2020-01-15 | $136.82 | $137.73 | $135.92 | $137.33 | $124.58 | 540,751 |
| 2020-01-14 | $136.68 | $136.68 | $135.20 | $136.40 | $123.74 | 468,406 |
| 2020-01-13 | $135.20 | $136.96 | $135.00 | $136.77 | $124.08 | 523,835 |
| 2020-01-10 | $134.69 | $135.55 | $134.30 | $135.08 | $122.54 | 498,639 |
| 2020-01-09 | $134.55 | $135.42 | $134.16 | $134.56 | $122.07 | 652,315 |
| 2020-01-08 | $135.52 | $135.82 | $133.71 | $134.49 | $122.01 | 628,611 |
| 2020-01-07 | $136.72 | $137.21 | $134.62 | $135.21 | $122.66 | 619,779 |
| 2020-01-06 | $137.06 | $138.15 | $135.79 | $137.60 | $124.83 | 586,804 |
| 2020-01-03 | $134.42 | $136.87 | $134.42 | $136.64 | $123.96 | 456,810 |
| 2020-01-02 | $138.30 | $138.54 | $135.13 | $135.58 | $123.00 | 605,733 |
| 2019-12-31 | $136.42 | $137.86 | $136.42 | $137.86 | $125.06 | 458,651 |
| 2019-12-30 | $136.75 | $137.17 | $136.15 | $136.67 | $123.98 | 277,643 |
| 2019-12-27 | $137.57 | $137.68 | $136.68 | $137.68 | $124.01 | 325,825 |
| 2019-12-26 | $136.41 | $137.16 | $135.81 | $137.14 | $123.53 | 222,835 |
| 2019-12-24 | $136.07 | $136.88 | $135.72 | $135.94 | $122.44 | 132,945 |
| 2019-12-23 | $136.16 | $136.54 | $135.22 | $135.81 | $122.33 | 565,205 |
| 2019-12-20 | $136.47 | $136.68 | $135.78 | $135.78 | $122.30 | 1,230,822 |
| 2019-12-19 | $135.28 | $136.58 | $134.91 | $135.69 | $122.22 | 656,103 |
| 2019-12-18 | $134.27 | $136.10 | $133.60 | $135.46 | $122.01 | 956,785 |
| 2019-12-17 | $136.25 | $136.32 | $134.05 | $134.47 | $121.12 | 731,312 |
| 2019-12-16 | $135.69 | $135.92 | $134.28 | $135.65 | $122.18 | 529,952 |
| 2019-12-13 | $135.63 | $136.16 | $133.78 | $135.11 | $121.70 | 841,531 |
| 2019-12-12 | $137.50 | $137.63 | $134.49 | $135.13 | $121.71 | 927,254 |
| 2019-12-11 | $139.98 | $139.98 | $136.74 | $137.29 | $123.66 | 652,742 |
| 2019-12-10 | $140.04 | $140.12 | $138.73 | $139.61 | $125.75 | 451,693 |
| 2019-12-09 | $139.36 | $140.16 | $138.82 | $139.87 | $125.98 | 519,543 |
| 2019-12-06 | $139.28 | $140.30 | $139.06 | $139.28 | $125.45 | 579,785 |
| 2019-12-05 | $137.83 | $139.14 | $137.67 | $139.12 | $125.31 | 436,633 |
| 2019-12-04 | $138.39 | $139.89 | $137.97 | $138.00 | $124.30 | 493,615 |
| 2019-12-03 | $136.56 | $138.63 | $136.56 | $138.47 | $124.72 | 380,156 |
| 2019-12-02 | $138.44 | $138.47 | $136.73 | $136.87 | $123.28 | 507,064 |
| 2019-11-29 | $138.76 | $139.38 | $138.46 | $138.54 | $124.79 | 343,714 |
| 2019-11-27 | $138.45 | $139.11 | $137.68 | $139.01 | $125.21 | 348,533 |
| 2019-11-26 | $137.43 | $138.86 | $137.25 | $138.51 | $124.76 | 532,103 |
| 2019-11-25 | $138.45 | $139.64 | $137.49 | $137.54 | $123.89 | 348,475 |
| 2019-11-22 | $137.27 | $138.57 | $135.90 | $137.59 | $123.93 | 448,861 |
| 2019-11-21 | $137.71 | $137.71 | $136.10 | $136.75 | $123.17 | 335,496 |
| 2019-11-20 | $138.25 | $138.25 | $136.96 | $138.05 | $124.34 | 336,815 |
| 2019-11-19 | $139.41 | $139.41 | $137.22 | $138.27 | $124.54 | 386,507 |
| 2019-11-18 | $137.89 | $138.75 | $137.00 | $138.70 | $124.93 | 489,574 |
| 2019-11-15 | $138.07 | $138.72 | $137.40 | $137.56 | $123.90 | 490,326 |
| 2019-11-14 | $136.96 | $137.86 | $136.61 | $137.81 | $124.13 | 579,063 |
| 2019-11-13 | $135.43 | $137.01 | $135.42 | $136.71 | $123.14 | 560,431 |
| 2019-11-12 | $138.26 | $138.76 | $135.24 | $135.62 | $122.16 | 532,648 |
| 2019-11-11 | $137.84 | $138.71 | $137.01 | $138.57 | $124.81 | 429,564 |
| 2019-11-08 | $137.90 | $138.61 | $137.01 | $138.34 | $124.61 | 370,399 |
| 2019-11-07 | $137.67 | $138.23 | $137.08 | $137.96 | $124.26 | 678,650 |
| 2019-11-06 | $136.94 | $138.39 | $136.84 | $137.92 | $124.23 | 751,651 |
| 2019-11-05 | $138.01 | $138.63 | $135.58 | $136.32 | $122.79 | 822,574 |
| 2019-11-04 | $137.32 | $138.62 | $136.98 | $138.53 | $124.78 | 532,914 |
| 2019-11-01 | $137.76 | $138.43 | $135.74 | $137.44 | $123.80 | 614,921 |
| 2019-10-31 | $138.38 | $138.93 | $135.84 | $137.20 | $123.58 | 917,240 |
| 2019-10-30 | $135.96 | $140.06 | $134.33 | $138.93 | $125.14 | 1,170,744 |
| 2019-10-29 | $133.28 | $133.89 | $132.67 | $133.30 | $120.07 | 1,042,031 |
| 2019-10-28 | $132.36 | $132.85 | $131.88 | $132.68 | $119.51 | 515,926 |
| 2019-10-25 | $132.10 | $133.53 | $131.27 | $132.18 | $119.06 | 510,351 |
| 2019-10-24 | $131.23 | $132.62 | $130.58 | $132.37 | $119.23 | 534,686 |
| 2019-10-23 | $130.16 | $131.26 | $129.80 | $130.97 | $117.97 | 752,246 |
| 2019-10-22 | $130.15 | $131.15 | $128.87 | $130.84 | $117.85 | 679,993 |
| 2019-10-21 | $128.10 | $129.99 | $128.10 | $129.98 | $117.08 | 531,334 |
| 2019-10-18 | $127.91 | $128.57 | $126.90 | $128.36 | $115.62 | 507,098 |
| 2019-10-17 | $128.07 | $128.32 | $127.08 | $127.66 | $114.99 | 542,951 |
| 2019-10-16 | $128.36 | $129.54 | $127.78 | $128.34 | $115.60 | 520,392 |
| 2019-10-15 | $127.32 | $128.91 | $126.67 | $128.85 | $116.06 | 556,125 |
| 2019-10-14 | $128.12 | $128.12 | $126.26 | $127.57 | $114.91 | 406,024 |
| 2019-10-11 | $127.78 | $129.26 | $127.65 | $128.20 | $115.47 | 571,058 |
| 2019-10-10 | $127.93 | $128.25 | $127.11 | $127.18 | $114.55 | 409,400 |
| 2019-10-09 | $127.90 | $128.34 | $127.16 | $127.86 | $115.17 | 1,187,345 |
| 2019-10-08 | $127.60 | $128.28 | $126.57 | $127.08 | $114.46 | 818,215 |
| 2019-10-07 | $128.14 | $129.35 | $127.83 | $128.15 | $115.43 | 329,967 |
| 2019-10-04 | $128.03 | $128.87 | $127.53 | $128.71 | $115.93 | 513,846 |
| 2019-10-03 | $125.44 | $128.18 | $124.58 | $127.89 | $115.19 | 1,022,016 |
| 2019-10-02 | $128.01 | $128.23 | $124.96 | $125.44 | $112.99 | 1,794,300 |
| 2019-10-01 | $129.88 | $130.29 | $127.53 | $128.68 | $115.91 | 634,287 |
| 2019-09-30 | $129.90 | $130.52 | $129.18 | $129.66 | $116.79 | 780,159 |
| 2019-09-27 | $131.96 | $131.96 | $129.16 | $130.12 | $117.20 | 894,010 |
| 2019-09-26 | $130.75 | $132.66 | $130.45 | $132.59 | $118.56 | 739,581 |
| 2019-09-25 | $129.61 | $130.92 | $128.97 | $130.17 | $116.40 | 992,807 |
| 2019-09-24 | $130.61 | $131.02 | $128.65 | $129.52 | $115.82 | 1,213,171 |
| 2019-09-23 | $129.52 | $131.43 | $129.03 | $130.25 | $116.47 | 1,006,162 |
| 2019-09-20 | $130.53 | $132.12 | $129.76 | $130.11 | $116.34 | 3,677,136 |
| 2019-09-19 | $130.94 | $131.02 | $129.61 | $130.03 | $116.27 | 770,654 |
| 2019-09-18 | $131.48 | $131.48 | $129.29 | $130.44 | $116.64 | 843,888 |
| 2019-09-17 | $131.90 | $132.24 | $130.04 | $131.20 | $117.32 | 833,387 |
| 2019-09-16 | $131.33 | $132.13 | $130.27 | $132.03 | $118.06 | 792,472 |
| 2019-09-13 | $133.49 | $134.09 | $130.65 | $131.40 | $117.50 | 868,761 |
| 2019-09-12 | $132.62 | $133.55 | $130.35 | $133.43 | $119.31 | 1,146,363 |
| 2019-09-11 | $130.71 | $132.03 | $129.67 | $132.02 | $118.05 | 738,386 |
| 2019-09-10 | $129.67 | $130.91 | $129.05 | $130.91 | $117.06 | 1,045,861 |
| 2019-09-09 | $129.84 | $130.94 | $126.18 | $130.36 | $116.57 | 984,685 |
| 2019-09-06 | $129.92 | $130.59 | $129.64 | $130.17 | $116.40 | 472,618 |
| 2019-09-05 | $129.90 | $129.90 | $127.79 | $129.62 | $115.91 | 619,407 |
| 2019-09-04 | $129.73 | $130.51 | $129.11 | $129.72 | $115.99 | 575,454 |
| 2019-09-03 | $127.77 | $128.87 | $127.45 | $128.80 | $115.17 | 548,200 |
| 2019-08-30 | $128.64 | $128.99 | $127.87 | $128.42 | $114.83 | 453,461 |
| 2019-08-29 | $127.43 | $128.65 | $127.06 | $128.09 | $114.54 | 364,467 |
| 2019-08-28 | $126.20 | $126.99 | $125.97 | $126.64 | $113.24 | 333,608 |
| 2019-08-27 | $127.75 | $128.16 | $126.12 | $126.24 | $112.88 | 586,989 |
| 2019-08-26 | $126.79 | $127.11 | $125.54 | $127.03 | $113.59 | 462,688 |
| 2019-08-23 | $127.49 | $128.19 | $125.39 | $125.83 | $112.52 | 566,654 |
| 2019-08-22 | $128.21 | $128.29 | $126.29 | $127.93 | $114.39 | 473,915 |
| 2019-08-21 | $127.75 | $128.49 | $126.82 | $127.67 | $114.16 | 742,093 |
| 2019-08-20 | $127.90 | $128.60 | $127.35 | $127.59 | $114.09 | 492,766 |
| 2019-08-19 | $129.13 | $129.22 | $128.18 | $128.39 | $114.81 | 404,792 |
| 2019-08-16 | $127.47 | $128.76 | $126.67 | $128.21 | $114.64 | 567,428 |
| 2019-08-15 | $125.55 | $127.44 | $125.55 | $127.09 | $113.64 | 760,414 |
| 2019-08-14 | $126.48 | $126.87 | $125.24 | $125.62 | $112.33 | 582,265 |
| 2019-08-13 | $126.75 | $128.09 | $126.45 | $127.28 | $113.81 | 594,078 |
| 2019-08-12 | $128.88 | $128.95 | $126.39 | $126.87 | $113.45 | 716,661 |
| 2019-08-09 | $130.71 | $131.00 | $128.27 | $129.34 | $115.66 | 536,921 |
| 2019-08-08 | $128.77 | $131.28 | $128.13 | $130.90 | $117.05 | 616,477 |
| 2019-08-07 | $126.15 | $129.73 | $125.34 | $128.47 | $114.88 | 733,752 |
| 2019-08-06 | $127.72 | $128.99 | $126.46 | $127.19 | $113.73 | 896,305 |
| 2019-08-05 | $129.13 | $129.13 | $125.70 | $127.34 | $113.87 | 928,430 |
| 2019-08-02 | $130.43 | $131.24 | $129.57 | $130.15 | $116.38 | 506,088 |
| 2019-08-01 | $132.38 | $132.97 | $128.95 | $130.34 | $116.55 | 1,037,660 |
| 2019-07-31 | $134.50 | $136.63 | $132.22 | $132.95 | $118.88 | 883,960 |
| 2019-07-30 | $132.99 | $134.28 | $132.05 | $133.01 | $118.94 | 546,990 |
| 2019-07-29 | $131.66 | $133.02 | $131.24 | $132.29 | $118.29 | 660,269 |
| 2019-07-26 | $130.83 | $131.54 | $130.29 | $131.30 | $117.41 | 460,673 |
| 2019-07-25 | $130.19 | $130.85 | $129.64 | $130.60 | $116.78 | 451,241 |
| 2019-07-24 | $129.55 | $130.58 | $129.26 | $130.31 | $116.52 | 486,072 |
| 2019-07-23 | $129.05 | $130.22 | $128.40 | $130.05 | $116.29 | 512,014 |
| 2019-07-22 | $127.80 | $128.62 | $127.10 | $128.40 | $114.81 | 756,547 |
| 2019-07-19 | $130.73 | $131.02 | $127.97 | $128.07 | $114.52 | 565,525 |
| 2019-07-18 | $130.26 | $130.78 | $129.20 | $130.38 | $116.59 | 567,798 |
| 2019-07-17 | $131.69 | $131.97 | $129.32 | $130.14 | $116.37 | 421,108 |
| 2019-07-16 | $131.55 | $131.95 | $131.10 | $131.42 | $117.52 | 433,705 |
| 2019-07-15 | $132.86 | $132.86 | $131.84 | $132.10 | $118.12 | 353,023 |
| 2019-07-12 | $132.55 | $132.91 | $131.92 | $132.30 | $118.30 | 291,671 |
| 2019-07-11 | $133.75 | $134.80 | $132.00 | $132.49 | $118.47 | 709,326 |
| 2019-07-10 | $132.07 | $134.18 | $132.07 | $133.87 | $119.71 | 668,356 |
| 2019-07-09 | $132.12 | $132.73 | $131.46 | $132.05 | $118.08 | 885,361 |
| 2019-07-08 | $131.71 | $132.73 | $131.23 | $132.35 | $118.35 | 575,557 |
| 2019-07-05 | $132.09 | $132.57 | $129.59 | $131.87 | $117.92 | 397,860 |
| 2019-07-03 | $131.59 | $133.23 | $131.00 | $133.04 | $118.96 | 345,858 |
| 2019-07-02 | $129.38 | $131.38 | $129.02 | $131.21 | $117.33 | 569,477 |
| 2019-07-01 | $129.76 | $129.76 | $127.26 | $129.10 | $115.44 | 658,043 |
| 2019-06-28 | $128.25 | $130.35 | $128.25 | $129.00 | $115.35 | 982,596 |
| 2019-06-27 | $128.54 | $129.54 | $127.58 | $128.03 | $114.48 | 901,754 |
| 2019-06-26 | $130.94 | $131.76 | $126.90 | $128.50 | $114.06 | 1,250,917 |
| 2019-06-25 | $133.96 | $134.33 | $130.72 | $130.80 | $116.10 | 584,826 |
| 2019-06-24 | $136.40 | $136.40 | $133.29 | $133.70 | $118.67 | 769,815 |
| 2019-06-21 | $138.50 | $138.50 | $135.70 | $136.07 | $120.78 | 1,975,362 |
| 2019-06-20 | $138.25 | $139.25 | $137.81 | $138.77 | $123.17 | 981,370 |
| 2019-06-19 | $136.05 | $137.87 | $135.35 | $137.30 | $121.87 | 543,823 |
| 2019-06-18 | $137.51 | $138.89 | $135.59 | $136.35 | $121.03 | 468,604 |
| 2019-06-17 | $136.25 | $137.04 | $136.10 | $136.80 | $121.42 | 585,474 |
| 2019-06-14 | $135.11 | $135.86 | $134.68 | $135.20 | $120.00 | 483,846 |
| 2019-06-13 | $134.93 | $135.24 | $133.60 | $135.20 | $120.00 | 502,538 |
| 2019-06-12 | $133.25 | $134.72 | $132.42 | $134.26 | $119.17 | 455,222 |
| 2019-06-11 | $135.23 | $135.23 | $132.72 | $133.69 | $118.66 | 640,088 |
| 2019-06-10 | $136.57 | $136.57 | $134.32 | $134.63 | $119.50 | 518,365 |
| 2019-06-07 | $136.37 | $137.25 | $136.16 | $136.16 | $120.86 | 520,083 |
| 2019-06-06 | $135.32 | $135.92 | $134.34 | $135.89 | $120.62 | 518,802 |
| 2019-06-05 | $132.72 | $135.26 | $132.72 | $135.18 | $119.99 | 569,033 |
| 2019-06-04 | $131.99 | $132.48 | $130.59 | $132.11 | $117.26 | 670,063 |
| 2019-06-03 | $131.25 | $132.41 | $130.88 | $131.83 | $117.01 | 840,777 |
| 2019-05-31 | $129.68 | $131.92 | $129.04 | $130.83 | $116.13 | 572,340 |
| 2019-05-30 | $131.73 | $132.71 | $130.38 | $130.81 | $116.11 | 881,089 |
| 2019-05-29 | $132.63 | $132.64 | $130.71 | $131.55 | $116.76 | 838,616 |
| 2019-05-28 | $132.66 | $133.43 | $132.14 | $132.75 | $117.83 | 1,564,740 |
| 2019-05-24 | $132.11 | $132.84 | $131.55 | $132.02 | $117.18 | 565,901 |
| 2019-05-23 | $132.10 | $132.10 | $130.33 | $131.58 | $116.79 | 844,799 |
| 2019-05-22 | $132.73 | $132.90 | $131.96 | $132.46 | $117.57 | 481,268 |
| 2019-05-21 | $132.93 | $133.36 | $132.50 | $132.75 | $117.83 | 639,901 |
| 2019-05-20 | $133.57 | $133.89 | $131.31 | $132.14 | $117.29 | 423,441 |
| 2019-05-17 | $133.73 | $134.40 | $132.80 | $133.65 | $118.63 | 591,030 |
| 2019-05-16 | $133.82 | $135.75 | $133.50 | $134.71 | $119.57 | 631,943 |
| 2019-05-15 | $132.72 | $134.19 | $132.11 | $133.89 | $118.84 | 591,096 |
| 2019-05-14 | $131.31 | $133.06 | $130.81 | $133.01 | $118.06 | 770,353 |
| 2019-05-13 | $131.05 | $131.37 | $130.12 | $130.96 | $116.24 | 526,289 |
| 2019-05-10 | $130.71 | $132.50 | $129.73 | $132.21 | $117.35 | 374,731 |
| 2019-05-09 | $130.19 | $130.87 | $128.97 | $130.87 | $116.16 | 454,063 |
| 2019-05-08 | $131.80 | $132.94 | $130.53 | $130.57 | $115.90 | 495,167 |
| 2019-05-07 | $133.25 | $133.74 | $130.31 | $131.58 | $116.79 | 519,353 |
| 2019-05-06 | $133.54 | $134.62 | $132.75 | $133.81 | $118.77 | 519,854 |
| 2019-05-03 | $135.49 | $136.10 | $134.24 | $134.73 | $119.59 | 713,394 |
| 2019-05-02 | $137.86 | $138.54 | $134.84 | $135.24 | $120.04 | 891,198 |
| 2019-05-01 | $137.73 | $140.35 | $137.59 | $137.92 | $122.42 | 952,922 |
| 2019-04-30 | $135.72 | $137.72 | $135.17 | $137.62 | $122.15 | 722,531 |
| 2019-04-29 | $136.64 | $137.63 | $135.25 | $135.38 | $120.16 | 375,548 |
| 2019-04-26 | $136.17 | $137.18 | $135.91 | $136.95 | $121.56 | 388,612 |
| 2019-04-25 | $136.06 | $136.24 | $134.78 | $135.89 | $120.62 | 507,760 |
| 2019-04-24 | $135.51 | $136.36 | $134.83 | $135.94 | $120.66 | 516,837 |
| 2019-04-23 | $132.91 | $134.93 | $132.23 | $134.79 | $119.64 | 638,435 |
| 2019-04-22 | $132.74 | $132.88 | $130.11 | $131.55 | $116.76 | 576,197 |
| 2019-04-18 | $131.84 | $133.46 | $131.69 | $132.99 | $118.04 | 568,856 |
| 2019-04-17 | $134.50 | $134.50 | $131.76 | $131.79 | $116.98 | 885,503 |
| 2019-04-16 | $136.85 | $137.52 | $133.50 | $134.26 | $119.17 | 783,509 |
| 2019-04-15 | $138.24 | $138.24 | $136.44 | $137.05 | $121.65 | 672,374 |
| 2019-04-12 | $138.42 | $138.42 | $136.87 | $137.89 | $122.39 | 1,226,155 |
| 2019-04-11 | $138.70 | $139.41 | $137.90 | $138.45 | $122.89 | 525,886 |
| 2019-04-10 | $137.45 | $138.45 | $137.25 | $138.39 | $122.84 | 605,705 |
| 2019-04-09 | $137.83 | $137.87 | $137.01 | $137.28 | $121.85 | 737,419 |
| 2019-04-08 | $138.47 | $138.49 | $137.24 | $138.02 | $122.51 | 499,074 |
| 2019-04-05 | $137.75 | $138.44 | $137.30 | $138.38 | $122.83 | 451,174 |
| 2019-04-04 | $138.17 | $138.69 | $136.60 | $137.92 | $122.42 | 594,994 |
| 2019-04-03 | $138.02 | $138.61 | $136.93 | $138.37 | $122.82 | 893,466 |
| 2019-04-02 | $135.58 | $137.77 | $134.27 | $137.61 | $122.14 | 1,035,916 |
| 2019-04-01 | $134.12 | $135.52 | $133.57 | $135.46 | $120.24 | 1,001,024 |
| 2019-03-29 | $133.75 | $134.60 | $133.29 | $133.88 | $118.83 | 1,171,411 |
| 2019-03-28 | $131.77 | $133.73 | $131.24 | $133.60 | $118.58 | 667,064 |
| 2019-03-27 | $132.89 | $133.01 | $131.16 | $132.31 | $116.61 | 804,307 |
| 2019-03-26 | $131.46 | $132.97 | $131.40 | $132.77 | $117.02 | 817,073 |
| 2019-03-25 | $132.00 | $132.00 | $130.55 | $131.11 | $115.55 | 828,710 |
| 2019-03-22 | $132.90 | $133.86 | $131.47 | $131.51 | $115.91 | 1,092,481 |
| 2019-03-21 | $131.44 | $133.38 | $131.44 | $132.91 | $117.14 | 759,838 |
| 2019-03-20 | $131.99 | $132.90 | $130.65 | $131.89 | $116.24 | 859,970 |
| 2019-03-19 | $132.94 | $133.63 | $131.79 | $132.24 | $116.55 | 490,760 |
| 2019-03-18 | $133.06 | $133.81 | $132.26 | $132.89 | $117.12 | 714,604 |
| 2019-03-15 | $134.99 | $135.26 | $132.44 | $132.74 | $116.99 | 1,458,475 |
| 2019-03-14 | $134.86 | $135.49 | $134.44 | $135.27 | $119.22 | 442,444 |
| 2019-03-13 | $134.12 | $135.49 | $134.12 | $135.04 | $119.02 | 590,184 |
| 2019-03-12 | $133.58 | $135.36 | $133.42 | $135.00 | $118.98 | 586,008 |
| 2019-03-11 | $132.86 | $133.46 | $132.20 | $133.20 | $117.39 | 720,354 |
| 2019-03-08 | $132.13 | $133.54 | $131.60 | $132.43 | $116.72 | 725,274 |
| 2019-03-07 | $132.36 | $133.70 | $131.94 | $132.46 | $116.74 | 1,242,475 |
| 2019-03-06 | $133.86 | $134.07 | $132.49 | $132.50 | $116.78 | 519,680 |
| 2019-03-05 | $132.08 | $133.78 | $132.08 | $133.29 | $117.47 | 888,787 |
| 2019-03-04 | $132.21 | $132.89 | $131.35 | $132.30 | $116.60 | 877,838 |
| 2019-03-01 | $132.89 | $133.26 | $131.23 | $131.83 | $116.19 | 995,702 |
| 2019-02-28 | $132.50 | $134.87 | $132.06 | $132.69 | $116.95 | 883,332 |
| 2019-02-27 | $133.24 | $133.54 | $131.31 | $132.40 | $116.69 | 700,984 |
| 2019-02-26 | $135.23 | $135.23 | $133.89 | $134.01 | $118.11 | 475,370 |
| 2019-02-25 | $136.10 | $136.22 | $134.55 | $134.73 | $118.74 | 457,891 |
| 2019-02-22 | $135.00 | $135.99 | $134.23 | $135.67 | $119.57 | 453,195 |
| 2019-02-21 | $133.33 | $134.73 | $132.07 | $134.56 | $118.59 | 401,160 |
| 2019-02-20 | $134.35 | $134.35 | $132.81 | $133.87 | $117.99 | 425,169 |
| 2019-02-19 | $133.54 | $134.92 | $133.24 | $134.61 | $118.64 | 408,212 |
| 2019-02-15 | $134.13 | $134.24 | $133.13 | $133.62 | $117.76 | 661,597 |
| 2019-02-14 | $133.52 | $133.91 | $132.65 | $133.11 | $117.32 | 516,984 |
| 2019-02-13 | $132.54 | $134.03 | $132.38 | $133.71 | $117.84 | 461,229 |
| 2019-02-12 | $133.28 | $133.72 | $132.30 | $132.69 | $116.95 | 592,490 |
| 2019-02-11 | $132.58 | $133.46 | $132.19 | $133.32 | $117.50 | 507,127 |
| 2019-02-08 | $131.81 | $132.63 | $131.42 | $132.40 | $116.69 | 505,019 |
| 2019-02-07 | $131.04 | $132.67 | $130.04 | $132.61 | $116.87 | 823,191 |
| 2019-02-06 | $132.21 | $132.27 | $130.66 | $131.60 | $115.98 | 711,160 |
| 2019-02-05 | $132.51 | $132.51 | $131.32 | $132.05 | $116.38 | 1,198,129 |
| 2019-02-04 | $131.04 | $132.46 | $130.25 | $132.46 | $116.74 | 1,031,723 |
| 2019-02-01 | $132.08 | $132.08 | $129.35 | $131.18 | $115.61 | 1,128,245 |
| 2019-01-31 | $130.34 | $132.07 | $129.04 | $131.87 | $116.22 | 880,436 |
| 2019-01-30 | $127.50 | $130.51 | $126.21 | $130.46 | $114.98 | 1,110,985 |
| 2019-01-29 | $124.67 | $126.44 | $124.13 | $126.39 | $111.39 | 590,856 |
| 2019-01-28 | $123.28 | $125.30 | $122.45 | $124.87 | $110.05 | 607,152 |
| 2019-01-25 | $121.97 | $123.55 | $121.52 | $123.48 | $108.83 | 722,084 |
| 2019-01-24 | $120.10 | $121.27 | $119.24 | $121.07 | $106.70 | 518,892 |
| 2019-01-23 | $120.72 | $121.45 | $119.90 | $120.78 | $106.45 | 621,360 |
| 2019-01-22 | $121.45 | $121.64 | $119.97 | $121.21 | $106.83 | 855,991 |
| 2019-01-18 | $120.67 | $121.60 | $119.88 | $121.52 | $107.10 | 822,027 |
| 2019-01-17 | $119.77 | $120.89 | $119.35 | $120.42 | $106.13 | 608,935 |
| 2019-01-16 | $119.23 | $119.89 | $118.42 | $119.83 | $105.61 | 545,092 |
| 2019-01-15 | $118.17 | $119.30 | $118.05 | $119.07 | $104.94 | 422,826 |
| 2019-01-14 | $118.71 | $119.29 | $117.72 | $118.13 | $104.11 | 476,057 |
| 2019-01-11 | $118.80 | $119.31 | $118.20 | $119.15 | $105.01 | 431,857 |
| 2019-01-10 | $117.09 | $119.52 | $116.90 | $119.22 | $105.07 | 654,659 |
| 2019-01-09 | $117.15 | $117.70 | $115.57 | $117.44 | $103.50 | 879,816 |
| 2019-01-08 | $112.67 | $115.57 | $112.49 | $115.53 | $101.82 | 1,241,919 |
| 2019-01-07 | $111.82 | $112.98 | $111.33 | $112.21 | $98.90 | 760,861 |
| 2019-01-04 | $110.64 | $112.42 | $110.04 | $111.51 | $98.28 | 600,894 |
| 2019-01-03 | $108.99 | $111.33 | $108.82 | $109.61 | $96.60 | 708,413 |
| 2019-01-02 | $111.70 | $111.70 | $107.94 | $109.15 | $96.20 | 815,040 |
| 2018-12-31 | $112.22 | $112.55 | $110.30 | $112.55 | $99.19 | 563,637 |
| 2018-12-28 | $112.85 | $113.24 | $110.41 | $111.93 | $98.65 | 721,316 |
| 2018-12-27 | $111.66 | $112.68 | $109.25 | $112.68 | $98.47 | 796,016 |
| 2018-12-26 | $109.54 | $112.74 | $107.84 | $112.74 | $98.53 | 658,819 |
| 2018-12-24 | $113.52 | $114.28 | $109.06 | $109.09 | $95.34 | 448,025 |
| 2018-12-21 | $115.11 | $116.94 | $113.34 | $113.47 | $99.16 | 1,442,094 |
| 2018-12-20 | $117.83 | $118.12 | $114.33 | $115.01 | $100.51 | 1,093,229 |
| 2018-12-19 | $120.54 | $120.54 | $117.34 | $118.02 | $103.14 | 921,448 |
| 2018-12-18 | $121.20 | $121.60 | $119.90 | $120.55 | $105.35 | 604,670 |
| 2018-12-17 | $125.82 | $126.15 | $119.55 | $120.05 | $104.91 | 953,148 |
| 2018-12-14 | $125.46 | $126.00 | $124.76 | $125.74 | $109.89 | 588,580 |
| 2018-12-13 | $124.72 | $127.30 | $124.61 | $125.85 | $109.98 | 571,555 |
| 2018-12-12 | $128.24 | $128.47 | $124.20 | $124.37 | $108.69 | 717,125 |
| 2018-12-11 | $127.68 | $129.25 | $127.05 | $127.08 | $111.06 | 677,909 |
| 2018-12-10 | $128.76 | $128.76 | $125.58 | $126.98 | $110.97 | 1,124,050 |
| 2018-12-07 | $132.18 | $132.31 | $128.57 | $129.08 | $112.81 | 1,189,071 |
| 2018-12-06 | $129.48 | $132.63 | $127.49 | $132.48 | $115.78 | 1,121,019 |
| 2018-12-04 | $131.95 | $132.73 | $129.74 | $130.18 | $113.77 | 1,004,487 |
| 2018-12-03 | $131.53 | $132.31 | $128.93 | $132.20 | $115.53 | 864,175 |
| 2018-11-30 | $129.94 | $131.27 | $129.33 | $131.20 | $114.66 | 1,286,646 |
| 2018-11-29 | $129.77 | $130.38 | $128.73 | $129.82 | $113.45 | 921,098 |
| 2018-11-28 | $126.98 | $129.97 | $126.82 | $129.97 | $113.58 | 1,253,265 |
| 2018-11-27 | $125.35 | $127.58 | $125.30 | $127.10 | $111.08 | 1,103,887 |
| 2018-11-26 | $126.35 | $126.44 | $124.75 | $125.65 | $109.81 | 674,440 |
| 2018-11-23 | $125.66 | $126.30 | $124.43 | $125.61 | $109.77 | 197,851 |
| 2018-11-21 | $125.44 | $127.40 | $124.75 | $125.63 | $109.79 | 709,953 |
| 2018-11-20 | $125.39 | $126.20 | $124.80 | $125.44 | $109.63 | 899,739 |
| 2018-11-19 | $126.17 | $126.88 | $124.39 | $125.63 | $109.79 | 770,604 |
| 2018-11-16 | $124.07 | $125.63 | $123.29 | $125.57 | $109.74 | 584,350 |
| 2018-11-15 | $123.76 | $124.20 | $122.18 | $124.17 | $108.52 | 672,328 |
| 2018-11-14 | $125.00 | $125.41 | $123.88 | $124.46 | $108.77 | 426,571 |
| 2018-11-13 | $124.73 | $125.29 | $123.82 | $124.81 | $109.07 | 746,009 |
| 2018-11-12 | $124.26 | $125.43 | $124.24 | $124.44 | $108.75 | 525,087 |
| 2018-11-09 | $124.47 | $125.14 | $123.31 | $124.26 | $108.59 | 525,342 |
| 2018-11-08 | $123.70 | $125.14 | $123.12 | $124.44 | $108.75 | 704,728 |
| 2018-11-07 | $123.29 | $123.86 | $122.39 | $123.74 | $108.14 | 508,587 |
| 2018-11-06 | $121.31 | $122.95 | $120.15 | $122.44 | $107.00 | 613,856 |
| 2018-11-05 | $119.89 | $121.72 | $119.89 | $120.96 | $105.71 | 786,260 |
| 2018-11-02 | $120.08 | $120.21 | $117.74 | $119.01 | $104.01 | 900,346 |
| 2018-11-01 | $120.70 | $122.92 | $119.33 | $119.92 | $104.80 | 1,129,598 |
| 2018-10-31 | $119.21 | $123.24 | $118.19 | $120.76 | $105.54 | 1,917,649 |
| 2018-10-30 | $117.41 | $118.77 | $116.28 | $116.98 | $102.23 | 810,013 |
| 2018-10-29 | $116.11 | $117.77 | $115.74 | $117.01 | $102.26 | 760,275 |
| 2018-10-26 | $116.53 | $116.62 | $113.95 | $114.91 | $100.42 | 952,310 |
| 2018-10-25 | $115.69 | $117.70 | $115.06 | $116.96 | $102.21 | 713,941 |
| 2018-10-24 | $115.24 | $116.92 | $115.01 | $115.54 | $100.97 | 1,069,888 |
| 2018-10-23 | $114.47 | $116.01 | $114.04 | $115.24 | $100.71 | 845,030 |
| 2018-10-22 | $117.35 | $117.78 | $114.90 | $115.01 | $100.51 | 552,319 |
| 2018-10-19 | $116.77 | $117.59 | $116.69 | $116.95 | $102.21 | 815,575 |
| 2018-10-18 | $117.55 | $118.65 | $116.21 | $116.48 | $101.79 | 758,037 |
| 2018-10-17 | $117.87 | $118.12 | $116.53 | $117.52 | $102.70 | 600,691 |
| 2018-10-16 | $116.15 | $118.40 | $115.88 | $118.02 | $103.14 | 682,736 |
| 2018-10-15 | $115.55 | $117.20 | $115.50 | $115.98 | $101.36 | 837,327 |
| 2018-10-12 | $115.28 | $116.07 | $113.98 | $114.70 | $100.24 | 780,477 |
| 2018-10-11 | $119.46 | $119.46 | $114.32 | $114.37 | $99.95 | 1,043,195 |
| 2018-10-10 | $120.14 | $121.02 | $118.86 | $119.06 | $104.05 | 620,251 |
| 2018-10-09 | $119.80 | $120.56 | $118.92 | $120.31 | $105.14 | 792,676 |
| 2018-10-08 | $118.94 | $120.49 | $118.94 | $119.76 | $104.66 | 784,278 |
| 2018-10-05 | $119.98 | $120.08 | $118.60 | $118.86 | $103.87 | 634,938 |
| 2018-10-04 | $119.36 | $120.07 | $118.52 | $119.16 | $104.14 | 575,179 |
| 2018-10-03 | $120.99 | $121.95 | $119.34 | $120.15 | $105.00 | 772,567 |
| 2018-10-02 | $120.99 | $121.85 | $120.73 | $120.80 | $105.57 | 713,378 |
| 2018-10-01 | $122.97 | $123.67 | $120.91 | $120.96 | $105.71 | 827,043 |
| 2018-09-28 | $121.00 | $123.16 | $121.00 | $123.09 | $107.57 | 1,166,096 |
| 2018-09-27 | $120.62 | $121.79 | $120.62 | $120.72 | $105.50 | 780,167 |
| 2018-09-26 | $124.29 | $124.40 | $121.25 | $121.38 | $105.25 | 1,003,684 |
| 2018-09-25 | $123.61 | $124.64 | $122.92 | $123.99 | $107.51 | 593,014 |
| 2018-09-24 | $126.49 | $126.73 | $122.73 | $123.55 | $107.13 | 560,131 |
| 2018-09-21 | $125.53 | $127.24 | $125.11 | $126.86 | $110.00 | 1,250,820 |
| 2018-09-20 | $124.35 | $125.93 | $123.85 | $125.67 | $108.97 | 585,284 |
| 2018-09-19 | $126.40 | $126.42 | $124.11 | $124.25 | $107.74 | 532,641 |
| 2018-09-18 | $126.79 | $127.73 | $126.07 | $126.14 | $109.38 | 477,994 |
| 2018-09-17 | $126.38 | $127.05 | $125.54 | $127.01 | $110.13 | 502,556 |
| 2018-09-14 | $127.24 | $127.48 | $125.30 | $125.96 | $109.22 | 656,549 |
| 2018-09-13 | $128.06 | $128.06 | $127.14 | $127.54 | $110.59 | 628,789 |
| 2018-09-12 | $128.15 | $128.69 | $127.49 | $127.50 | $110.56 | 533,987 |
| 2018-09-11 | $127.83 | $128.97 | $127.83 | $127.92 | $110.92 | 571,065 |
| 2018-09-10 | $129.27 | $130.29 | $128.44 | $128.53 | $111.45 | 479,022 |
| 2018-09-07 | $129.00 | $129.50 | $128.54 | $128.62 | $111.53 | 463,856 |
| 2018-09-06 | $131.40 | $131.40 | $129.88 | $129.89 | $112.63 | 1,405,008 |
| 2018-09-05 | $128.71 | $131.38 | $128.42 | $131.05 | $113.63 | 1,097,075 |
| 2018-09-04 | $130.09 | $131.14 | $128.46 | $129.13 | $111.97 | 596,076 |
| 2018-08-31 | $130.67 | $130.97 | $130.16 | $130.45 | $113.11 | 477,659 |
| 2018-08-30 | $131.01 | $131.02 | $130.06 | $130.26 | $112.95 | 448,423 |
| 2018-08-29 | $131.08 | $131.13 | $130.50 | $130.63 | $113.27 | 472,848 |
| 2018-08-28 | $128.77 | $130.99 | $128.30 | $130.82 | $113.43 | 769,008 |
| 2018-08-27 | $129.14 | $129.35 | $127.70 | $128.63 | $111.54 | 573,874 |
| 2018-08-24 | $128.39 | $129.42 | $127.96 | $129.04 | $111.89 | 803,787 |
| 2018-08-23 | $129.60 | $129.66 | $128.35 | $128.61 | $111.52 | 529,984 |
| 2018-08-22 | $130.33 | $130.51 | $129.01 | $129.27 | $112.09 | 708,562 |
| 2018-08-21 | $131.24 | $131.52 | $129.79 | $129.80 | $112.55 | 653,352 |
| 2018-08-20 | $132.60 | $132.82 | $131.55 | $131.60 | $114.11 | 625,503 |
| 2018-08-17 | $131.87 | $132.61 | $131.42 | $132.15 | $114.59 | 755,063 |
| 2018-08-16 | $130.72 | $132.09 | $130.51 | $131.63 | $114.14 | 738,794 |
| 2018-08-15 | $129.92 | $131.31 | $129.42 | $130.68 | $113.31 | 605,753 |
| 2018-08-14 | $129.79 | $130.53 | $128.88 | $129.79 | $112.54 | 1,241,471 |
| 2018-08-13 | $129.32 | $130.08 | $129.13 | $129.49 | $112.28 | 819,942 |
| 2018-08-10 | $128.93 | $129.96 | $128.61 | $128.94 | $111.80 | 875,178 |
| 2018-08-09 | $129.65 | $129.76 | $128.97 | $129.31 | $112.12 | 890,778 |
| 2018-08-08 | $129.86 | $130.01 | $128.74 | $129.66 | $112.43 | 488,174 |
| 2018-08-07 | $129.86 | $130.05 | $128.74 | $129.74 | $112.50 | 680,835 |
| 2018-08-06 | $129.16 | $130.08 | $129.01 | $129.57 | $112.35 | 674,831 |
| 2018-08-03 | $128.53 | $129.74 | $127.70 | $129.10 | $111.94 | 684,997 |
| 2018-08-02 | $129.12 | $130.52 | $128.24 | $128.90 | $111.77 | 1,066,833 |
| 2018-08-01 | $122.35 | $130.02 | $122.35 | $129.84 | $112.58 | 1,012,035 |
| 2018-07-31 | $122.92 | $125.79 | $121.99 | $125.53 | $108.85 | 1,031,847 |
| 2018-07-30 | $122.63 | $123.00 | $121.76 | $122.07 | $105.85 | 482,245 |
| 2018-07-27 | $124.96 | $125.27 | $122.59 | $122.87 | $106.54 | 444,417 |
| 2018-07-26 | $125.21 | $125.91 | $124.39 | $124.52 | $107.97 | 622,403 |
| 2018-07-25 | $124.95 | $125.49 | $124.38 | $124.87 | $108.27 | 467,604 |
| 2018-07-24 | $124.23 | $125.26 | $123.29 | $124.68 | $108.11 | 537,834 |
| 2018-07-23 | $124.98 | $125.06 | $123.33 | $124.22 | $107.71 | 364,097 |
| 2018-07-20 | $126.35 | $126.56 | $125.05 | $125.19 | $108.55 | 379,326 |
| 2018-07-19 | $125.08 | $127.42 | $124.78 | $126.80 | $109.95 | 509,482 |
| 2018-07-18 | $125.45 | $126.42 | $124.68 | $125.17 | $108.53 | 469,713 |
| 2018-07-17 | $127.09 | $127.22 | $125.24 | $125.67 | $108.97 | 686,667 |
| 2018-07-16 | $126.81 | $127.37 | $125.83 | $126.93 | $110.06 | 677,529 |
| 2018-07-13 | $127.25 | $128.13 | $126.87 | $127.32 | $110.40 | 625,685 |
| 2018-07-12 | $126.18 | $127.08 | $125.51 | $126.96 | $110.09 | 538,494 |
| 2018-07-11 | $125.80 | $126.40 | $125.48 | $125.94 | $109.20 | 439,706 |
| 2018-07-10 | $126.00 | $126.49 | $125.50 | $125.85 | $109.12 | 555,545 |
| 2018-07-09 | $126.37 | $126.72 | $125.08 | $126.04 | $109.29 | 574,701 |
| 2018-07-06 | $126.30 | $126.91 | $125.84 | $126.30 | $109.51 | 478,015 |
| 2018-07-05 | $124.67 | $126.17 | $124.28 | $126.07 | $109.32 | 719,838 |
| 2018-07-03 | $124.59 | $126.08 | $123.99 | $124.58 | $108.02 | 397,235 |
| 2018-07-02 | $125.26 | $125.55 | $123.26 | $124.69 | $108.12 | 688,905 |
| 2018-06-29 | $124.58 | $126.19 | $123.56 | $125.42 | $108.75 | 818,222 |
| 2018-06-28 | $123.71 | $125.31 | $123.50 | $124.94 | $108.34 | 540,957 |
| 2018-06-27 | $124.77 | $125.46 | $123.83 | $124.24 | $107.04 | 510,591 |
| 2018-06-26 | $125.41 | $125.46 | $124.10 | $124.57 | $107.33 | 925,405 |
| 2018-06-25 | $125.49 | $125.76 | $123.63 | $125.17 | $107.84 | 731,818 |
| 2018-06-22 | $123.77 | $125.89 | $122.40 | $125.60 | $108.21 | 1,560,003 |
| 2018-06-21 | $121.69 | $122.48 | $120.78 | $122.37 | $105.43 | 1,214,160 |
| 2018-06-20 | $118.93 | $121.33 | $118.68 | $121.23 | $104.45 | 613,411 |
| 2018-06-19 | $118.64 | $119.56 | $118.51 | $118.78 | $102.34 | 731,283 |
| 2018-06-18 | $119.71 | $120.15 | $117.98 | $118.87 | $102.42 | 986,388 |
| 2018-06-15 | $120.28 | $121.12 | $119.77 | $120.08 | $103.46 | 1,132,444 |
| 2018-06-14 | $120.09 | $120.76 | $119.46 | $119.88 | $103.29 | 590,165 |
| 2018-06-13 | $122.28 | $122.62 | $119.71 | $119.80 | $103.22 | 646,642 |
| 2018-06-12 | $122.05 | $122.85 | $121.38 | $122.07 | $105.17 | 612,766 |
| 2018-06-11 | $122.91 | $123.06 | $122.01 | $122.31 | $105.38 | 395,246 |
| 2018-06-08 | $122.67 | $122.81 | $122.09 | $122.65 | $105.67 | 503,226 |
| 2018-06-07 | $122.76 | $123.09 | $121.18 | $122.38 | $105.44 | 653,697 |
| 2018-06-06 | $122.12 | $123.02 | $121.63 | $122.61 | $105.64 | 442,222 |
| 2018-06-05 | $123.81 | $124.13 | $122.07 | $122.12 | $105.22 | 652,037 |
| 2018-06-04 | $121.99 | $123.59 | $121.58 | $123.57 | $106.47 | 564,835 |
| 2018-06-01 | $122.12 | $122.66 | $121.41 | $121.50 | $104.68 | 582,313 |
| 2018-05-31 | $121.17 | $122.29 | $121.11 | $121.77 | $104.92 | 1,007,602 |
| 2018-05-30 | $119.49 | $122.52 | $119.08 | $122.13 | $105.23 | 598,834 |
| 2018-05-29 | $119.13 | $119.98 | $118.45 | $119.40 | $102.87 | 704,403 |
| 2018-05-25 | $119.64 | $119.98 | $119.37 | $119.59 | $103.04 | 605,262 |
| 2018-05-24 | $120.20 | $120.35 | $118.78 | $119.49 | $102.95 | 787,898 |
| 2018-05-23 | $119.24 | $120.92 | $118.88 | $119.97 | $103.36 | 735,135 |
| 2018-05-22 | $118.37 | $119.53 | $117.64 | $119.24 | $102.74 | 753,163 |
| 2018-05-21 | $117.74 | $118.78 | $116.00 | $118.19 | $101.83 | 777,380 |
| 2018-05-18 | $117.22 | $117.87 | $116.44 | $117.09 | $100.88 | 1,877,295 |
| 2018-05-17 | $116.84 | $117.90 | $116.68 | $117.24 | $101.01 | 767,821 |
| 2018-05-16 | $119.40 | $119.89 | $116.66 | $117.12 | $100.91 | 1,091,122 |
| 2018-05-15 | $121.59 | $122.03 | $118.70 | $119.00 | $102.53 | 1,095,201 |
| 2018-05-14 | $124.01 | $124.34 | $122.28 | $122.44 | $105.49 | 536,017 |
| 2018-05-11 | $125.11 | $125.30 | $123.99 | $124.38 | $107.16 | 540,144 |
| 2018-05-10 | $124.66 | $125.18 | $123.82 | $124.87 | $107.59 | 499,600 |
| 2018-05-09 | $122.64 | $124.40 | $122.36 | $124.25 | $107.05 | 485,284 |
| 2018-05-08 | $124.00 | $124.00 | $121.89 | $122.77 | $105.78 | 1,057,562 |
| 2018-05-07 | $124.54 | $124.90 | $123.77 | $124.15 | $106.97 | 451,659 |
| 2018-05-04 | $121.61 | $124.49 | $121.59 | $124.04 | $106.87 | 563,409 |
| 2018-05-03 | $120.44 | $122.33 | $120.36 | $121.82 | $104.96 | 537,891 |
| 2018-05-02 | $121.83 | $122.39 | $118.68 | $120.81 | $104.09 | 884,179 |
| 2018-05-01 | $121.70 | $122.96 | $120.86 | $122.67 | $105.69 | 673,727 |
| 2018-04-30 | $122.66 | $123.29 | $121.32 | $121.41 | $104.60 | 635,623 |
| 2018-04-27 | $120.25 | $123.13 | $120.25 | $122.45 | $105.50 | 606,064 |
| 2018-04-26 | $118.51 | $120.74 | $118.40 | $120.57 | $103.88 | 903,325 |
| 2018-04-25 | $118.65 | $119.07 | $116.43 | $118.32 | $101.94 | 1,348,761 |
| 2018-04-24 | $118.68 | $119.13 | $117.54 | $118.44 | $102.05 | 944,282 |
| 2018-04-23 | $118.86 | $119.07 | $117.57 | $118.56 | $102.15 | 506,570 |
| 2018-04-20 | $119.88 | $119.97 | $118.30 | $118.75 | $102.31 | 520,765 |
| 2018-04-19 | $120.56 | $120.74 | $118.23 | $119.34 | $102.82 | 637,234 |
| 2018-04-18 | $122.07 | $122.30 | $120.55 | $120.84 | $104.11 | 431,686 |
| 2018-04-17 | $121.18 | $122.49 | $120.18 | $121.62 | $104.79 | 740,207 |
| 2018-04-16 | $120.36 | $121.21 | $119.37 | $120.52 | $103.84 | 539,483 |
| 2018-04-13 | $118.86 | $119.97 | $118.34 | $119.90 | $103.30 | 544,489 |
| 2018-04-12 | $121.42 | $121.42 | $118.29 | $118.83 | $102.38 | 952,327 |
| 2018-04-11 | $121.09 | $122.15 | $120.88 | $120.95 | $104.21 | 611,789 |
| 2018-04-10 | $120.75 | $121.99 | $120.12 | $121.45 | $104.64 | 779,885 |
| 2018-04-09 | $121.16 | $121.47 | $120.03 | $120.12 | $103.49 | 661,843 |
| 2018-04-06 | $122.23 | $122.99 | $120.29 | $120.96 | $104.22 | 597,899 |
| 2018-04-05 | $123.06 | $123.18 | $121.44 | $122.27 | $105.35 | 578,129 |
| 2018-04-04 | $120.99 | $123.38 | $120.99 | $122.92 | $105.91 | 871,177 |
| 2018-04-03 | $121.46 | $122.98 | $120.20 | $122.19 | $105.28 | 863,802 |
| 2018-04-02 | $123.44 | $123.73 | $120.31 | $121.46 | $104.65 | 750,386 |
| 2018-03-29 | $123.80 | $124.47 | $122.34 | $123.22 | $106.16 | 640,407 |
| 2018-03-28 | $120.85 | $123.79 | $119.81 | $123.40 | $106.32 | 759,944 |
| 2018-03-27 | $119.97 | $123.01 | $118.73 | $120.87 | $103.47 | 674,921 |
| 2018-03-26 | $119.78 | $120.14 | $118.71 | $119.87 | $102.61 | 817,203 |
| 2018-03-23 | $122.05 | $122.63 | $117.94 | $118.43 | $101.38 | 1,192,750 |
| 2018-03-22 | $123.99 | $125.62 | $122.47 | $122.58 | $104.93 | 653,202 |
| 2018-03-21 | $125.51 | $126.03 | $123.50 | $124.35 | $106.45 | 751,147 |
| 2018-03-20 | $126.53 | $127.54 | $125.38 | $125.67 | $107.58 | 673,893 |
| 2018-03-19 | $127.30 | $127.42 | $125.57 | $126.28 | $108.10 | 439,248 |
| 2018-03-16 | $125.71 | $127.31 | $124.81 | $127.16 | $108.85 | 859,925 |
| 2018-03-15 | $125.84 | $126.12 | $124.66 | $125.91 | $107.78 | 682,299 |
| 2018-03-14 | $125.66 | $125.75 | $124.30 | $125.59 | $107.51 | 560,026 |
| 2018-03-13 | $125.81 | $126.39 | $124.73 | $125.26 | $107.23 | 707,861 |
| 2018-03-12 | $123.30 | $125.92 | $123.30 | $125.56 | $107.48 | 878,519 |
| 2018-03-09 | $122.45 | $123.76 | $121.44 | $123.62 | $105.82 | 674,863 |
| 2018-03-08 | $123.10 | $123.34 | $121.46 | $122.31 | $104.70 | 515,623 |
| 2018-03-07 | $121.70 | $122.85 | $121.11 | $122.74 | $105.07 | 655,823 |
| 2018-03-06 | $121.10 | $122.25 | $120.31 | $122.10 | $104.52 | 495,358 |
| 2018-03-05 | $119.27 | $121.81 | $118.92 | $121.36 | $103.89 | 503,085 |
| 2018-03-02 | $118.00 | $119.15 | $117.16 | $118.93 | $101.81 | 639,876 |
| 2018-03-01 | $117.87 | $119.70 | $117.08 | $118.00 | $101.01 | 963,510 |
| 2018-02-28 | $119.98 | $120.71 | $118.84 | $118.87 | $101.76 | 1,006,942 |
| 2018-02-27 | $121.91 | $122.23 | $119.20 | $119.51 | $102.30 | 979,296 |
| 2018-02-26 | $121.41 | $121.91 | $119.87 | $121.43 | $103.95 | 687,732 |
| 2018-02-23 | $118.61 | $120.99 | $118.35 | $120.97 | $103.55 | 646,053 |
| 2018-02-22 | $116.49 | $119.92 | $116.27 | $118.47 | $101.41 | 805,255 |
| 2018-02-21 | $119.00 | $119.58 | $115.85 | $115.85 | $99.17 | 1,039,391 |
| 2018-02-20 | $119.49 | $121.17 | $119.10 | $119.39 | $102.20 | 932,967 |
| 2018-02-16 | $117.45 | $120.19 | $117.45 | $119.64 | $102.42 | 876,736 |
| 2018-02-15 | $116.51 | $118.50 | $116.43 | $117.40 | $100.50 | 1,062,272 |
| 2018-02-14 | $115.67 | $115.67 | $113.32 | $115.46 | $98.84 | 1,001,099 |
| 2018-02-13 | $115.06 | $116.67 | $114.05 | $116.19 | $99.46 | 708,125 |
| 2018-02-12 | $115.59 | $115.82 | $111.57 | $115.14 | $98.56 | 818,249 |
| 2018-02-09 | $113.10 | $116.38 | $111.82 | $115.35 | $98.74 | 935,958 |
| 2018-02-08 | $114.99 | $116.47 | $112.05 | $112.09 | $95.95 | 1,095,448 |
| 2018-02-07 | $114.96 | $116.97 | $114.96 | $115.34 | $98.73 | 854,328 |
| 2018-02-06 | $112.95 | $115.66 | $111.87 | $115.32 | $98.72 | 1,619,691 |
| 2018-02-05 | $118.50 | $120.72 | $114.60 | $114.74 | $98.22 | 1,046,308 |
| 2018-02-02 | $118.09 | $119.59 | $117.34 | $119.34 | $102.16 | 915,670 |
| 2018-02-01 | $123.59 | $123.88 | $119.13 | $119.19 | $102.03 | 1,016,852 |
| 2018-01-31 | $119.97 | $125.37 | $119.97 | $123.71 | $105.90 | 1,982,918 |
| 2018-01-30 | $120.89 | $121.74 | $119.36 | $119.42 | $102.23 | 1,092,628 |
| 2018-01-29 | $122.37 | $122.63 | $121.20 | $121.34 | $103.87 | 586,127 |
| 2018-01-26 | $123.21 | $123.62 | $121.84 | $122.97 | $105.27 | 535,304 |
| 2018-01-25 | $123.12 | $123.62 | $121.50 | $122.68 | $105.02 | 777,558 |
| 2018-01-24 | $124.08 | $124.63 | $122.89 | $123.24 | $105.50 | 598,639 |
| 2018-01-23 | $123.62 | $124.29 | $123.28 | $124.15 | $106.28 | 1,063,612 |
| 2018-01-22 | $121.95 | $123.68 | $121.70 | $123.47 | $105.69 | 1,065,860 |
| 2018-01-19 | $121.66 | $122.31 | $120.89 | $121.95 | $104.39 | 1,061,272 |
| 2018-01-18 | $122.07 | $122.31 | $120.68 | $121.18 | $103.73 | 1,061,954 |
| 2018-01-17 | $122.33 | $122.60 | $120.86 | $122.50 | $104.86 | 841,652 |
| 2018-01-16 | $122.74 | $124.54 | $121.44 | $121.56 | $104.06 | 825,896 |
| 2018-01-12 | $123.99 | $124.27 | $122.23 | $122.33 | $104.72 | 636,758 |
| 2018-01-11 | $124.91 | $125.15 | $123.73 | $123.86 | $106.03 | 447,824 |
| 2018-01-10 | $124.98 | $124.98 | $123.62 | $124.65 | $106.70 | 574,082 |
| 2018-01-09 | $126.05 | $126.40 | $125.22 | $125.40 | $107.35 | 594,903 |
| 2018-01-08 | $127.54 | $128.00 | $125.82 | $126.74 | $108.49 | 626,603 |
| 2018-01-05 | $126.83 | $127.97 | $126.52 | $127.86 | $109.45 | 858,917 |
| 2018-01-04 | $129.00 | $129.00 | $126.46 | $126.48 | $108.27 | 2,076,662 |
| 2018-01-03 | $129.57 | $129.80 | $128.73 | $129.35 | $110.73 | 569,046 |
| 2018-01-02 | $130.39 | $130.39 | $128.89 | $129.28 | $110.67 | 597,146 |
| 2017-12-29 | $129.10 | $130.42 | $129.03 | $130.03 | $111.31 | 649,357 |
| 2017-12-28 | $128.06 | $128.88 | $127.67 | $128.84 | $110.29 | 456,090 |
| 2017-12-27 | $128.95 | $129.34 | $128.00 | $129.09 | $109.82 | 533,551 |
| 2017-12-26 | $127.69 | $128.59 | $126.94 | $128.49 | $109.31 | 329,895 |
| 2017-12-22 | $127.30 | $127.76 | $126.77 | $127.34 | $108.33 | 382,062 |
| 2017-12-21 | $127.85 | $128.42 | $126.71 | $126.94 | $107.99 | 633,859 |
| 2017-12-20 | $128.72 | $128.83 | $127.69 | $127.85 | $108.77 | 1,651,861 |
| 2017-12-19 | $130.88 | $130.88 | $128.33 | $128.84 | $109.61 | 921,509 |
| 2017-12-18 | $129.45 | $132.00 | $129.45 | $130.96 | $111.41 | 1,879,568 |
| 2017-12-15 | $127.26 | $129.78 | $127.09 | $129.41 | $110.10 | 2,078,785 |
| 2017-12-14 | $126.38 | $127.14 | $125.85 | $126.71 | $107.80 | 606,825 |
| 2017-12-13 | $126.37 | $127.04 | $125.81 | $126.37 | $107.51 | 755,914 |
| 2017-12-12 | $125.59 | $126.53 | $124.71 | $126.18 | $107.35 | 499,257 |
| 2017-12-11 | $124.46 | $125.16 | $124.27 | $125.05 | $106.39 | 509,338 |
| 2017-12-08 | $124.37 | $125.03 | $123.29 | $124.66 | $106.05 | 515,118 |
| 2017-12-07 | $125.03 | $125.38 | $123.80 | $123.95 | $105.45 | 836,087 |
| 2017-12-06 | $125.83 | $126.14 | $124.48 | $125.41 | $106.69 | 1,411,498 |
| 2017-12-05 | $128.19 | $128.52 | $125.41 | $125.49 | $106.76 | 548,049 |
| 2017-12-04 | $127.08 | $128.32 | $126.85 | $127.84 | $108.76 | 1,802,232 |
| 2017-12-01 | $125.93 | $127.13 | $125.34 | $127.13 | $108.16 | 780,777 |
| 2017-11-30 | $125.48 | $126.27 | $124.60 | $125.38 | $106.67 | 1,001,384 |
| 2017-11-29 | $124.73 | $125.40 | $124.18 | $125.05 | $106.39 | 534,302 |
| 2017-11-28 | $125.45 | $125.68 | $124.15 | $124.69 | $106.08 | 400,708 |
| 2017-11-27 | $125.49 | $126.03 | $124.97 | $125.23 | $106.54 | 351,510 |
| 2017-11-24 | $125.41 | $125.75 | $125.00 | $125.16 | $106.48 | 134,916 |
| 2017-11-22 | $124.68 | $125.59 | $124.57 | $125.00 | $106.34 | 351,430 |
| 2017-11-21 | $125.12 | $125.43 | $124.43 | $125.20 | $106.51 | 478,600 |
| 2017-11-20 | $125.25 | $125.39 | $124.42 | $124.57 | $105.98 | 471,297 |
| 2017-11-17 | $124.56 | $125.49 | $124.54 | $125.04 | $106.38 | 358,215 |
| 2017-11-16 | $123.89 | $125.74 | $123.84 | $125.18 | $106.50 | 604,235 |
| 2017-11-15 | $124.85 | $125.02 | $123.94 | $124.15 | $105.62 | 393,117 |
| 2017-11-14 | $125.72 | $126.41 | $124.18 | $124.78 | $106.16 | 542,707 |
| 2017-11-13 | $126.19 | $126.37 | $125.29 | $125.93 | $107.14 | 385,213 |
| 2017-11-10 | $125.10 | $126.65 | $125.09 | $125.85 | $107.07 | 565,633 |
| 2017-11-09 | $124.62 | $126.13 | $124.10 | $126.01 | $107.20 | 751,474 |
| 2017-11-08 | $124.08 | $125.25 | $123.91 | $124.74 | $106.12 | 618,844 |
| 2017-11-07 | $123.52 | $124.62 | $123.07 | $124.19 | $105.65 | 562,337 |
| 2017-11-06 | $120.96 | $123.79 | $120.96 | $123.43 | $105.01 | 637,929 |
| 2017-11-03 | $122.07 | $122.13 | $119.74 | $120.68 | $102.67 | 1,062,808 |
| 2017-11-02 | $122.00 | $123.69 | $121.44 | $122.77 | $104.45 | 677,367 |
| 2017-11-01 | $121.24 | $122.74 | $121.08 | $121.98 | $103.77 | 609,089 |
| 2017-10-31 | $120.50 | $121.52 | $119.92 | $121.18 | $103.09 | 569,733 |
| 2017-10-30 | $121.09 | $121.81 | $120.31 | $120.81 | $102.78 | 391,106 |
| 2017-10-27 | $121.09 | $121.84 | $120.56 | $121.23 | $103.14 | 447,624 |
| 2017-10-26 | $122.25 | $122.25 | $120.40 | $121.28 | $103.18 | 407,446 |
| 2017-10-25 | $121.47 | $122.18 | $120.25 | $121.55 | $103.41 | 481,002 |
| 2017-10-24 | $122.60 | $123.04 | $121.37 | $121.42 | $103.30 | 446,400 |
| 2017-10-23 | $123.32 | $123.68 | $122.34 | $122.88 | $104.54 | 413,273 |
| 2017-10-20 | $123.87 | $123.93 | $121.99 | $122.93 | $104.58 | 683,713 |
| 2017-10-19 | $126.56 | $126.59 | $123.46 | $123.63 | $105.18 | 909,383 |
| 2017-10-18 | $128.12 | $128.65 | $126.66 | $126.67 | $107.76 | 497,195 |
| 2017-10-17 | $128.16 | $128.73 | $127.93 | $128.06 | $108.95 | 504,703 |
| 2017-10-16 | $128.31 | $128.72 | $127.77 | $128.38 | $109.22 | 409,126 |
| 2017-10-13 | $128.30 | $128.99 | $127.20 | $128.29 | $109.14 | 502,724 |
| 2017-10-12 | $128.10 | $128.48 | $127.25 | $128.00 | $108.90 | 541,125 |
| 2017-10-11 | $127.00 | $128.73 | $127.00 | $128.28 | $109.13 | 599,527 |
| 2017-10-10 | $127.07 | $127.98 | $126.51 | $127.10 | $108.13 | 472,776 |
| 2017-10-09 | $126.63 | $127.28 | $126.40 | $127.17 | $108.19 | 736,402 |
| 2017-10-06 | $124.95 | $126.94 | $124.42 | $126.92 | $107.98 | 1,226,005 |
| 2017-10-05 | $123.88 | $126.04 | $123.88 | $125.06 | $106.39 | 737,486 |
| 2017-10-04 | $121.82 | $123.89 | $121.82 | $123.70 | $105.24 | 831,299 |
| 2017-10-03 | $121.74 | $122.60 | $120.72 | $122.36 | $104.10 | 840,101 |
| 2017-10-02 | $122.93 | $123.31 | $121.77 | $121.93 | $103.73 | 654,542 |
| 2017-09-29 | $122.40 | $123.35 | $122.29 | $122.88 | $104.54 | 682,909 |
| 2017-09-28 | $122.16 | $122.93 | $121.92 | $122.77 | $104.45 | 535,065 |
| 2017-09-27 | $123.50 | $123.81 | $122.50 | $122.82 | $103.85 | 453,658 |
| 2017-09-26 | $122.69 | $124.12 | $122.50 | $123.75 | $104.64 | 611,265 |
| 2017-09-25 | $121.34 | $123.48 | $121.14 | $122.63 | $103.69 | 419,871 |
| 2017-09-22 | $122.67 | $123.75 | $121.66 | $121.68 | $102.89 | 458,670 |
| 2017-09-21 | $120.66 | $123.69 | $120.66 | $122.84 | $103.87 | 979,632 |
| 2017-09-20 | $120.02 | $120.84 | $119.89 | $120.78 | $102.13 | 624,941 |
| 2017-09-19 | $121.59 | $121.63 | $119.47 | $119.64 | $101.17 | 802,163 |
| 2017-09-18 | $122.16 | $122.73 | $121.10 | $121.68 | $102.89 | 813,619 |
| 2017-09-15 | $122.68 | $122.68 | $120.61 | $122.40 | $103.50 | 830,481 |
| 2017-09-14 | $119.93 | $122.37 | $119.60 | $122.33 | $103.44 | 508,777 |
| 2017-09-13 | $120.00 | $120.38 | $119.34 | $119.96 | $101.44 | 513,229 |
| 2017-09-12 | $120.70 | $121.59 | $119.71 | $120.20 | $101.64 | 411,035 |
| 2017-09-11 | $120.83 | $121.37 | $120.26 | $120.71 | $102.07 | 540,887 |
| 2017-09-08 | $120.62 | $120.93 | $119.95 | $120.17 | $101.61 | 438,000 |
| 2017-09-07 | $121.17 | $121.48 | $119.79 | $120.91 | $102.24 | 481,783 |
| 2017-09-06 | $120.94 | $121.89 | $120.63 | $120.93 | $102.26 | 406,146 |
| 2017-09-05 | $121.30 | $121.98 | $119.69 | $120.37 | $101.78 | 531,124 |
| 2017-09-01 | $120.93 | $122.05 | $120.37 | $121.30 | $102.57 | 513,846 |
| 2017-08-31 | $120.46 | $121.27 | $120.05 | $120.60 | $101.98 | 829,176 |
| 2017-08-30 | $119.23 | $120.48 | $118.22 | $120.19 | $101.63 | 409,868 |
| 2017-08-29 | $120.22 | $120.56 | $118.89 | $119.50 | $101.05 | 482,710 |
| 2017-08-28 | $121.80 | $122.24 | $119.32 | $120.25 | $101.68 | 627,603 |
| 2017-08-25 | $120.38 | $122.01 | $119.56 | $121.46 | $102.70 | 513,730 |
| 2017-08-24 | $121.26 | $122.31 | $119.77 | $119.89 | $101.38 | 1,019,742 |
| 2017-08-23 | $119.53 | $121.65 | $119.35 | $121.05 | $102.36 | 428,027 |
| 2017-08-22 | $120.77 | $120.96 | $119.35 | $119.62 | $101.15 | 630,369 |
| 2017-08-21 | $119.94 | $121.76 | $119.37 | $120.77 | $102.12 | 474,909 |
| 2017-08-18 | $120.73 | $120.75 | $118.30 | $119.83 | $101.33 | 850,963 |
| 2017-08-17 | $121.28 | $121.88 | $120.61 | $121.06 | $102.37 | 720,272 |
| 2017-08-16 | $122.48 | $123.11 | $121.49 | $122.03 | $103.19 | 665,194 |
| 2017-08-15 | $122.35 | $122.68 | $120.44 | $122.43 | $103.53 | 747,881 |
| 2017-08-14 | $120.43 | $122.79 | $120.43 | $122.51 | $103.59 | 649,233 |
| 2017-08-11 | $120.95 | $121.50 | $119.02 | $120.05 | $101.51 | 564,776 |
| 2017-08-10 | $121.19 | $121.47 | $120.47 | $121.27 | $102.54 | 553,907 |
| 2017-08-09 | $122.80 | $122.80 | $121.42 | $121.67 | $102.88 | 497,287 |
| 2017-08-08 | $122.51 | $123.47 | $122.14 | $122.96 | $103.97 | 662,659 |
| 2017-08-07 | $124.21 | $124.21 | $122.51 | $122.75 | $103.80 | 422,285 |
| 2017-08-04 | $123.70 | $124.70 | $123.33 | $124.22 | $105.04 | 765,444 |
| 2017-08-03 | $121.85 | $123.82 | $121.85 | $123.71 | $104.61 | 694,103 |
| 2017-08-02 | $122.99 | $125.00 | $121.13 | $121.83 | $103.02 | 886,559 |
| 2017-08-01 | $121.22 | $122.63 | $120.86 | $121.87 | $103.05 | 554,857 |
| 2017-07-31 | $122.32 | $122.77 | $119.92 | $120.91 | $102.24 | 1,046,746 |
| 2017-07-28 | $121.24 | $122.46 | $120.71 | $122.33 | $103.44 | 698,996 |
| 2017-07-27 | $120.15 | $121.45 | $118.72 | $121.21 | $102.49 | 591,710 |
| 2017-07-26 | $119.36 | $120.43 | $118.77 | $120.37 | $101.78 | 410,195 |
| 2017-07-25 | $119.50 | $119.50 | $118.33 | $119.27 | $100.85 | 509,757 |
| 2017-07-24 | $119.09 | $119.54 | $118.38 | $119.01 | $100.63 | 490,202 |
| 2017-07-21 | $118.60 | $119.28 | $118.28 | $118.91 | $100.55 | 398,300 |
| 2017-07-20 | $120.30 | $120.58 | $118.75 | $118.81 | $100.46 | 490,063 |
| 2017-07-19 | $119.10 | $120.63 | $118.87 | $120.36 | $101.77 | 765,590 |
| 2017-07-18 | $121.48 | $121.93 | $118.88 | $119.14 | $100.74 | 832,129 |
| 2017-07-17 | $121.69 | $122.41 | $121.04 | $121.56 | $102.79 | 653,697 |
| 2017-07-14 | $120.85 | $122.38 | $120.72 | $121.70 | $102.91 | 489,920 |
| 2017-07-13 | $119.59 | $121.01 | $119.26 | $120.37 | $101.78 | 601,773 |
| 2017-07-12 | $118.06 | $119.54 | $118.06 | $119.25 | $100.84 | 510,031 |
| 2017-07-11 | $117.87 | $118.18 | $116.77 | $117.70 | $99.53 | 692,274 |
| 2017-07-10 | $120.14 | $121.00 | $117.71 | $117.98 | $99.76 | 805,011 |
| 2017-07-07 | $119.97 | $120.81 | $119.60 | $120.13 | $101.58 | 451,610 |
| 2017-07-06 | $122.51 | $122.89 | $119.92 | $119.97 | $101.44 | 625,872 |
| 2017-07-05 | $125.03 | $125.09 | $122.61 | $122.99 | $104.00 | 649,043 |
| 2017-07-03 | $123.60 | $125.08 | $123.43 | $124.95 | $105.66 | 298,180 |
| 2017-06-30 | $123.50 | $124.02 | $122.63 | $123.02 | $104.02 | 569,988 |
| 2017-06-29 | $122.91 | $123.80 | $122.34 | $123.18 | $104.16 | 643,717 |
| 2017-06-28 | $123.71 | $123.87 | $122.79 | $123.39 | $104.34 | 560,311 |
| 2017-06-27 | $125.42 | $125.87 | $123.64 | $123.75 | $104.01 | 823,738 |
| 2017-06-26 | $126.11 | $126.51 | $125.39 | $125.73 | $105.67 | 612,429 |
| 2017-06-23 | $124.81 | $126.26 | $124.75 | $125.57 | $105.54 | 769,857 |
| 2017-06-22 | $124.88 | $125.85 | $124.20 | $124.84 | $104.93 | 530,621 |
| 2017-06-21 | $125.98 | $126.46 | $124.30 | $125.12 | $105.16 | 403,418 |
| 2017-06-20 | $125.70 | $126.38 | $124.35 | $125.96 | $105.87 | 482,501 |
| 2017-06-19 | $126.00 | $126.28 | $124.72 | $125.83 | $105.76 | 526,975 |
| 2017-06-16 | $127.54 | $128.04 | $125.64 | $126.12 | $106.00 | 931,709 |
| 2017-06-15 | $125.90 | $127.59 | $125.90 | $127.28 | $106.98 | 599,349 |
| 2017-06-14 | $127.30 | $127.78 | $126.03 | $126.62 | $106.42 | 550,109 |
| 2017-06-13 | $126.52 | $127.84 | $125.46 | $126.82 | $106.59 | 657,945 |
| 2017-06-12 | $125.18 | $127.56 | $125.10 | $127.11 | $106.83 | 802,644 |
| 2017-06-09 | $122.35 | $125.70 | $122.08 | $125.24 | $105.26 | 889,496 |
| 2017-06-08 | $121.92 | $122.61 | $120.87 | $122.60 | $103.04 | 487,458 |
| 2017-06-07 | $121.10 | $121.89 | $121.10 | $121.73 | $102.31 | 714,250 |
| 2017-06-06 | $122.18 | $122.18 | $120.22 | $120.93 | $101.64 | 512,540 |
| 2017-06-05 | $122.24 | $122.65 | $121.26 | $122.24 | $102.74 | 412,715 |
| 2017-06-02 | $122.50 | $122.83 | $121.82 | $122.36 | $102.84 | 598,695 |
| 2017-06-01 | $120.92 | $122.08 | $120.52 | $121.75 | $102.33 | 613,320 |
| 2017-05-31 | $121.11 | $121.72 | $120.78 | $121.32 | $101.97 | 819,467 |
| 2017-05-30 | $121.30 | $121.81 | $120.82 | $120.82 | $101.55 | 417,706 |
| 2017-05-26 | $121.69 | $122.00 | $120.74 | $121.35 | $101.99 | 400,778 |
| 2017-05-25 | $122.14 | $122.70 | $121.67 | $122.00 | $102.54 | 503,821 |
| 2017-05-24 | $121.91 | $122.33 | $121.43 | $121.87 | $102.43 | 606,074 |
| 2017-05-23 | $121.37 | $123.17 | $120.95 | $121.84 | $102.40 | 867,822 |
| 2017-05-22 | $120.98 | $121.89 | $120.81 | $121.03 | $101.72 | 918,382 |
| 2017-05-19 | $120.23 | $122.02 | $119.54 | $121.01 | $101.71 | 665,042 |
| 2017-05-18 | $120.67 | $122.58 | $119.58 | $120.27 | $101.08 | 948,142 |
| 2017-05-17 | $120.72 | $121.56 | $120.20 | $120.44 | $101.23 | 747,446 |
| 2017-05-16 | $121.03 | $121.19 | $119.94 | $120.89 | $101.61 | 754,532 |
| 2017-05-15 | $120.89 | $121.73 | $120.05 | $120.53 | $101.30 | 625,836 |
| 2017-05-12 | $121.26 | $121.52 | $120.62 | $120.94 | $101.65 | 697,914 |
| 2017-05-11 | $122.13 | $122.28 | $120.68 | $121.24 | $101.90 | 882,951 |
| 2017-05-10 | $122.77 | $123.60 | $122.11 | $123.02 | $103.40 | 857,861 |
| 2017-05-09 | $123.45 | $123.62 | $122.43 | $123.12 | $103.48 | 432,244 |
| 2017-05-08 | $124.28 | $124.69 | $122.51 | $123.55 | $103.84 | 754,316 |
| 2017-05-05 | $123.78 | $124.06 | $123.14 | $123.90 | $104.14 | 724,976 |
| 2017-05-04 | $124.50 | $124.50 | $122.44 | $123.37 | $103.69 | 1,006,989 |
| 2017-05-03 | $127.31 | $127.35 | $124.31 | $124.79 | $104.88 | 670,371 |
| 2017-05-02 | $126.87 | $127.19 | $125.99 | $126.86 | $106.62 | 531,775 |
| 2017-05-01 | $126.85 | $127.32 | $125.97 | $126.97 | $106.72 | 589,977 |
| 2017-04-28 | $125.65 | $126.69 | $125.56 | $126.60 | $106.40 | 803,266 |
| 2017-04-27 | $127.39 | $127.88 | $125.71 | $125.99 | $105.89 | 946,829 |
| 2017-04-26 | $132.54 | $133.50 | $127.23 | $127.35 | $107.03 | 1,190,536 |
| 2017-04-25 | $133.07 | $134.05 | $132.31 | $133.97 | $112.60 | 509,911 |
| 2017-04-24 | $134.55 | $135.06 | $131.88 | $132.79 | $111.61 | 579,123 |
| 2017-04-21 | $134.63 | $135.02 | $134.17 | $134.35 | $112.92 | 416,841 |
| 2017-04-20 | $134.97 | $134.97 | $133.08 | $134.64 | $113.16 | 546,882 |
| 2017-04-19 | $135.67 | $135.99 | $134.26 | $134.68 | $113.20 | 681,223 |
| 2017-04-18 | $136.54 | $137.13 | $135.28 | $135.74 | $114.09 | 501,605 |
| 2017-04-17 | $136.17 | $136.89 | $135.37 | $136.87 | $115.04 | 444,996 |
| 2017-04-13 | $136.52 | $136.73 | $135.06 | $135.52 | $113.90 | 640,337 |
| 2017-04-12 | $136.50 | $137.35 | $136.15 | $136.59 | $114.80 | 1,048,397 |
| 2017-04-11 | $135.69 | $136.90 | $135.31 | $136.83 | $115.00 | 637,748 |
| 2017-04-10 | $134.50 | $136.07 | $134.13 | $135.65 | $114.01 | 699,879 |
| 2017-04-07 | $134.44 | $136.03 | $134.21 | $134.68 | $113.20 | 752,549 |
| 2017-04-06 | $133.96 | $134.72 | $133.40 | $134.56 | $113.09 | 687,084 |
| 2017-04-05 | $133.89 | $134.95 | $133.75 | $134.17 | $112.77 | 582,168 |
| 2017-04-04 | $132.95 | $134.37 | $131.69 | $133.85 | $112.50 | 1,087,600 |
| 2017-04-03 | $132.50 | $133.40 | $131.98 | $133.02 | $111.80 | 632,511 |
| 2017-03-31 | $131.15 | $132.56 | $130.26 | $132.41 | $111.29 | 887,545 |
| 2017-03-30 | $130.83 | $131.57 | $130.05 | $131.38 | $110.42 | 665,133 |
| 2017-03-29 | $130.70 | $131.24 | $130.13 | $131.14 | $110.22 | 1,071,732 |
| 2017-03-28 | $131.35 | $131.91 | $129.39 | $131.32 | $109.74 | 701,547 |
| 2017-03-27 | $132.18 | $132.87 | $130.85 | $131.32 | $109.74 | 634,716 |
| 2017-03-24 | $133.81 | $134.35 | $132.02 | $132.48 | $110.71 | 879,177 |
| 2017-03-23 | $132.06 | $134.66 | $132.04 | $133.85 | $111.86 | 984,630 |
| 2017-03-22 | $133.05 | $133.40 | $130.82 | $132.24 | $110.51 | 561,880 |
| 2017-03-21 | $133.72 | $134.08 | $132.01 | $132.62 | $110.83 | 869,406 |
| 2017-03-20 | $133.18 | $133.95 | $132.36 | $133.11 | $111.24 | 501,921 |
| 2017-03-17 | $132.71 | $133.87 | $132.20 | $133.19 | $111.31 | 899,943 |
| 2017-03-16 | $132.78 | $133.66 | $132.19 | $132.46 | $110.70 | 517,849 |
| 2017-03-15 | $130.37 | $133.52 | $129.81 | $132.99 | $111.14 | 954,197 |
| 2017-03-14 | $130.34 | $130.72 | $129.33 | $129.93 | $108.58 | 593,563 |
| 2017-03-13 | $130.52 | $131.56 | $129.83 | $130.48 | $109.04 | 944,021 |
| 2017-03-10 | $133.25 | $133.94 | $129.76 | $130.43 | $109.00 | 857,048 |
| 2017-03-09 | $134.39 | $135.21 | $131.86 | $132.03 | $110.34 | 945,742 |
| 2017-03-08 | $135.25 | $135.25 | $133.92 | $134.09 | $112.06 | 693,467 |
| 2017-03-07 | $135.44 | $135.75 | $134.85 | $135.66 | $113.37 | 495,347 |
| 2017-03-06 | $135.21 | $135.65 | $134.34 | $135.43 | $113.18 | 701,880 |
| 2017-03-03 | $135.20 | $135.82 | $134.14 | $135.48 | $113.22 | 812,285 |
| 2017-03-02 | $137.52 | $137.69 | $135.29 | $135.56 | $113.29 | 1,162,045 |
| 2017-03-01 | $138.95 | $139.35 | $137.69 | $137.84 | $115.19 | 876,467 |
| 2017-02-28 | $139.72 | $139.72 | $138.58 | $139.03 | $116.19 | 851,063 |
| 2017-02-27 | $138.44 | $140.13 | $137.66 | $139.88 | $116.90 | 720,975 |
| 2017-02-24 | $139.10 | $139.10 | $137.13 | $138.12 | $115.43 | 917,272 |
| 2017-02-23 | $138.97 | $139.59 | $138.31 | $139.17 | $116.30 | 681,503 |
| 2017-02-22 | $139.03 | $139.16 | $136.51 | $138.66 | $115.88 | 895,629 |
| 2017-02-21 | $136.87 | $139.12 | $136.84 | $138.83 | $116.02 | 729,583 |
| 2017-02-17 | $137.20 | $137.50 | $135.73 | $137.19 | $114.65 | 1,399,147 |
| 2017-02-16 | $136.22 | $138.21 | $135.47 | $136.84 | $114.36 | 890,965 |
| 2017-02-15 | $135.31 | $136.47 | $134.52 | $135.98 | $113.64 | 1,301,915 |
| 2017-02-14 | $134.46 | $136.04 | $133.16 | $135.79 | $113.48 | 991,896 |
| 2017-02-13 | $134.35 | $135.01 | $133.28 | $134.76 | $112.62 | 671,351 |
| 2017-02-10 | $131.82 | $134.05 | $131.47 | $134.00 | $111.98 | 561,770 |
| 2017-02-09 | $132.13 | $132.48 | $131.21 | $131.98 | $110.30 | 420,249 |
| 2017-02-08 | $130.73 | $132.13 | $130.64 | $131.57 | $109.95 | 649,444 |
| 2017-02-07 | $131.54 | $133.31 | $130.32 | $130.64 | $109.18 | 582,051 |
| 2017-02-06 | $130.77 | $131.94 | $130.48 | $131.32 | $109.74 | 547,821 |
| 2017-02-03 | $132.48 | $133.48 | $130.34 | $130.72 | $109.24 | 627,113 |
| 2017-02-02 | $129.09 | $131.15 | $129.09 | $130.47 | $109.03 | 670,895 |
| 2017-02-01 | $131.25 | $134.37 | $129.13 | $129.27 | $108.03 | 1,004,879 |
| 2017-01-31 | $130.44 | $132.37 | $130.40 | $130.90 | $109.39 | 1,015,929 |
| 2017-01-30 | $130.90 | $130.90 | $129.25 | $130.27 | $108.87 | 772,749 |
| 2017-01-27 | $131.58 | $131.69 | $129.93 | $130.75 | $109.27 | 537,147 |
| 2017-01-26 | $130.62 | $131.50 | $130.31 | $131.35 | $109.77 | 441,296 |
| 2017-01-25 | $132.61 | $132.61 | $129.95 | $130.24 | $108.84 | 796,728 |
| 2017-01-24 | $130.88 | $132.43 | $130.39 | $132.21 | $110.49 | 693,686 |
| 2017-01-23 | $128.88 | $130.91 | $128.68 | $130.60 | $109.14 | 615,763 |
| 2017-01-20 | $128.61 | $129.37 | $128.18 | $129.25 | $108.01 | 649,359 |
| 2017-01-19 | $130.33 | $130.48 | $128.40 | $128.45 | $107.35 | 844,901 |
| 2017-01-18 | $129.59 | $130.47 | $128.92 | $130.36 | $108.94 | 611,400 |
| 2017-01-17 | $128.69 | $129.49 | $128.52 | $129.40 | $108.14 | 723,578 |
| 2017-01-13 | $128.91 | $129.53 | $128.28 | $128.50 | $107.39 | 513,173 |
| 2017-01-12 | $126.93 | $129.12 | $126.51 | $129.01 | $107.81 | 696,555 |
| 2017-01-11 | $128.64 | $129.47 | $126.74 | $127.00 | $106.13 | 913,460 |
| 2017-01-10 | $129.82 | $130.23 | $128.71 | $128.79 | $107.63 | 675,848 |
| 2017-01-09 | $131.06 | $131.40 | $129.96 | $130.24 | $108.84 | 818,840 |
| 2017-01-06 | $131.59 | $132.51 | $131.21 | $131.55 | $109.94 | 757,477 |
| 2017-01-05 | $130.20 | $132.55 | $128.76 | $131.85 | $110.19 | 1,402,999 |
| 2017-01-04 | $127.66 | $131.61 | $127.22 | $131.22 | $109.66 | 1,323,452 |
| 2017-01-03 | $127.70 | $127.93 | $125.99 | $127.18 | $106.28 | 813,917 |
| 2016-12-30 | $123.82 | $126.48 | $123.51 | $125.78 | $105.11 | 792,511 |
| 2016-12-29 | $122.87 | $124.29 | $121.47 | $123.67 | $103.35 | 497,099 |
| 2016-12-28 | $123.40 | $123.52 | $121.74 | $122.46 | $102.34 | 509,937 |
| 2016-12-27 | $124.14 | $124.99 | $123.30 | $124.25 | $103.20 | 467,125 |
| 2016-12-23 | $124.64 | $124.64 | $123.02 | $124.07 | $103.05 | 503,287 |
| 2016-12-22 | $124.20 | $124.75 | $122.29 | $124.53 | $103.44 | 749,786 |
| 2016-12-21 | $127.52 | $128.00 | $124.53 | $124.59 | $103.49 | 1,083,739 |
| 2016-12-20 | $126.28 | $127.33 | $125.88 | $127.29 | $105.73 | 578,910 |
| 2016-12-19 | $124.70 | $127.06 | $124.70 | $126.15 | $104.78 | 650,954 |
| 2016-12-16 | $122.97 | $125.36 | $122.97 | $124.34 | $103.28 | 1,413,636 |
| 2016-12-15 | $125.25 | $126.01 | $121.87 | $122.45 | $101.71 | 1,260,000 |
| 2016-12-14 | $128.95 | $128.95 | $125.01 | $125.12 | $103.93 | 1,075,727 |
| 2016-12-13 | $130.08 | $130.39 | $127.31 | $129.02 | $107.17 | 780,712 |
| 2016-12-12 | $128.02 | $129.38 | $127.73 | $129.35 | $107.44 | 628,483 |
| 2016-12-09 | $128.67 | $129.68 | $127.77 | $128.74 | $106.93 | 628,343 |
| 2016-12-08 | $128.35 | $130.66 | $126.86 | $129.50 | $107.56 | 741,621 |
| 2016-12-07 | $126.19 | $129.05 | $126.19 | $128.84 | $107.02 | 770,523 |
| 2016-12-06 | $124.49 | $126.92 | $124.24 | $126.03 | $104.68 | 786,366 |
| 2016-12-05 | $123.62 | $124.47 | $122.83 | $124.12 | $103.10 | 834,832 |
| 2016-12-02 | $122.76 | $124.26 | $121.89 | $123.11 | $102.26 | 762,497 |
| 2016-12-01 | $123.17 | $123.45 | $121.18 | $121.79 | $101.16 | 1,069,624 |
| 2016-11-30 | $124.53 | $125.10 | $123.11 | $123.88 | $102.90 | 1,204,051 |
| 2016-11-29 | $124.09 | $126.06 | $123.75 | $125.26 | $104.04 | 1,053,051 |
| 2016-11-28 | $122.55 | $124.38 | $122.55 | $123.78 | $102.81 | 987,427 |
| 2016-11-25 | $122.48 | $123.83 | $122.48 | $122.99 | $102.16 | 237,263 |
| 2016-11-23 | $122.08 | $122.50 | $121.35 | $122.43 | $101.69 | 450,883 |
| 2016-11-22 | $121.54 | $123.10 | $120.42 | $122.75 | $101.96 | 958,689 |
| 2016-11-21 | $121.29 | $122.67 | $120.62 | $120.93 | $100.45 | 873,170 |
| 2016-11-18 | $121.70 | $122.61 | $121.04 | $121.16 | $100.64 | 1,582,307 |
| 2016-11-17 | $122.62 | $123.65 | $121.60 | $121.66 | $101.05 | 513,008 |
| 2016-11-16 | $124.40 | $125.02 | $121.95 | $122.76 | $101.97 | 914,860 |
| 2016-11-15 | $126.15 | $127.44 | $124.26 | $124.52 | $103.43 | 1,683,093 |
| 2016-11-14 | $122.50 | $126.47 | $122.42 | $126.07 | $104.72 | 1,613,505 |
| 2016-11-11 | $122.16 | $125.37 | $122.14 | $122.50 | $101.75 | 2,278,637 |
| 2016-11-10 | $118.28 | $122.60 | $116.20 | $122.31 | $101.59 | 2,169,266 |
| 2016-11-09 | $116.07 | $119.06 | $114.55 | $117.80 | $97.85 | 1,052,772 |
| 2016-11-08 | $117.80 | $118.78 | $117.42 | $118.08 | $98.08 | 887,378 |
| 2016-11-07 | $117.94 | $118.58 | $116.68 | $118.01 | $98.02 | 1,321,193 |
| 2016-11-04 | $114.45 | $116.21 | $113.76 | $116.08 | $96.42 | 1,045,251 |
| 2016-11-03 | $114.15 | $114.97 | $113.69 | $114.07 | $94.75 | 933,026 |
| 2016-11-02 | $117.18 | $117.92 | $114.29 | $114.33 | $94.96 | 1,274,115 |
| 2016-11-01 | $120.28 | $120.37 | $116.75 | $117.14 | $97.30 | 978,389 |
| 2016-10-31 | $119.28 | $120.71 | $118.41 | $120.48 | $100.07 | 880,995 |
| 2016-10-28 | $120.25 | $120.95 | $118.43 | $118.94 | $98.79 | 1,023,411 |
| 2016-10-27 | $121.77 | $121.91 | $118.45 | $119.78 | $99.49 | 1,502,108 |
| 2016-10-26 | $124.52 | $125.00 | $120.91 | $122.89 | $102.07 | 1,102,586 |
| 2016-10-25 | $125.80 | $126.17 | $124.87 | $125.33 | $104.10 | 781,639 |
| 2016-10-24 | $126.61 | $127.31 | $125.63 | $126.18 | $104.81 | 606,457 |
| 2016-10-21 | $125.15 | $126.04 | $124.89 | $125.88 | $104.56 | 669,524 |
| 2016-10-20 | $127.42 | $127.90 | $125.56 | $126.10 | $104.74 | 597,399 |
| 2016-10-19 | $127.38 | $127.64 | $126.60 | $127.28 | $105.72 | 510,810 |
| 2016-10-18 | $127.16 | $127.91 | $125.98 | $127.18 | $105.64 | 849,463 |
| 2016-10-17 | $126.91 | $127.90 | $126.41 | $126.51 | $105.08 | 859,979 |
| 2016-10-14 | $128.08 | $128.91 | $126.50 | $126.90 | $105.40 | 1,089,353 |
| 2016-10-13 | $127.40 | $129.04 | $127.40 | $128.76 | $106.95 | 1,101,124 |
| 2016-10-12 | $127.55 | $128.29 | $127.36 | $128.18 | $106.47 | 790,376 |
| 2016-10-11 | $128.50 | $129.00 | $127.09 | $127.44 | $105.85 | 630,071 |
| 2016-10-10 | $129.24 | $130.33 | $128.39 | $128.71 | $106.91 | 559,631 |
| 2016-10-07 | $129.09 | $130.55 | $127.97 | $129.03 | $107.17 | 752,882 |
| 2016-10-06 | $127.22 | $129.15 | $126.22 | $128.89 | $107.06 | 1,019,764 |
| 2016-10-05 | $132.07 | $132.08 | $128.15 | $128.33 | $106.59 | 738,254 |
| 2016-10-04 | $134.40 | $134.40 | $130.63 | $131.43 | $109.17 | 725,139 |
| 2016-10-03 | $135.42 | $135.47 | $133.00 | $133.39 | $110.80 | 515,336 |
| 2016-09-30 | $137.39 | $137.90 | $135.87 | $136.29 | $113.20 | 830,028 |
| 2016-09-29 | $137.49 | $138.48 | $136.31 | $136.31 | $113.22 | 678,863 |
| 2016-09-28 | $137.68 | $138.70 | $137.38 | $138.38 | $114.94 | 698,153 |
| 2016-09-27 | $139.41 | $139.49 | $137.67 | $138.12 | $114.19 | 581,820 |
| 2016-09-26 | $139.12 | $139.90 | $138.87 | $139.09 | $114.99 | 530,938 |
| 2016-09-23 | $138.65 | $140.26 | $137.60 | $139.68 | $115.48 | 671,850 |
| 2016-09-22 | $138.52 | $139.56 | $138.46 | $139.04 | $114.95 | 596,864 |
| 2016-09-21 | $135.52 | $137.44 | $133.38 | $137.15 | $113.39 | 533,391 |
| 2016-09-20 | $135.96 | $136.23 | $134.87 | $135.32 | $111.87 | 487,543 |
| 2016-09-19 | $135.45 | $135.95 | $134.90 | $135.24 | $111.81 | 514,189 |
| 2016-09-16 | $134.15 | $134.88 | $132.83 | $134.70 | $111.36 | 1,299,205 |
| 2016-09-15 | $134.65 | $135.25 | $133.84 | $134.76 | $111.41 | 662,053 |
| 2016-09-14 | $135.13 | $135.94 | $134.21 | $134.79 | $111.43 | 408,456 |
| 2016-09-13 | $137.08 | $137.65 | $134.80 | $134.87 | $111.50 | 836,732 |
| 2016-09-12 | $134.73 | $138.88 | $134.73 | $138.43 | $114.44 | 1,177,948 |
| 2016-09-09 | $140.47 | $140.47 | $135.21 | $135.22 | $111.79 | 1,075,477 |
| 2016-09-08 | $142.49 | $142.84 | $141.26 | $141.82 | $117.25 | 1,309,137 |
| 2016-09-07 | $142.49 | $143.30 | $141.83 | $143.17 | $118.36 | 367,780 |
| 2016-09-06 | $142.40 | $142.76 | $141.26 | $142.75 | $118.02 | 582,614 |
| 2016-09-02 | $141.57 | $143.65 | $141.38 | $142.30 | $117.64 | 511,603 |
| 2016-09-01 | $140.28 | $141.22 | $139.53 | $141.06 | $116.62 | 844,430 |
| 2016-08-31 | $140.09 | $140.39 | $139.20 | $140.13 | $115.85 | 1,144,928 |
| 2016-08-30 | $140.69 | $140.69 | $138.93 | $140.45 | $116.11 | 556,311 |
| 2016-08-29 | $139.46 | $140.90 | $139.24 | $140.46 | $116.12 | 488,195 |
| 2016-08-26 | $140.85 | $141.51 | $138.07 | $139.17 | $115.06 | 577,116 |
| 2016-08-25 | $140.46 | $142.17 | $140.22 | $140.49 | $116.15 | 560,370 |
| 2016-08-24 | $141.62 | $141.62 | $140.18 | $140.35 | $116.03 | 473,651 |
| 2016-08-23 | $142.42 | $142.65 | $141.33 | $141.35 | $116.86 | 518,096 |
| 2016-08-22 | $141.47 | $142.29 | $140.99 | $141.87 | $117.29 | 468,776 |
| 2016-08-19 | $141.68 | $141.97 | $140.60 | $141.35 | $116.86 | 764,779 |
| 2016-08-18 | $142.95 | $143.35 | $141.76 | $142.37 | $117.70 | 640,262 |
| 2016-08-17 | $142.31 | $142.93 | $141.05 | $142.88 | $118.12 | 558,234 |
| 2016-08-16 | $142.90 | $142.90 | $141.70 | $142.35 | $117.68 | 429,261 |
| 2016-08-15 | $143.26 | $143.90 | $143.08 | $143.61 | $118.73 | 620,927 |
| 2016-08-12 | $142.47 | $143.94 | $142.47 | $142.82 | $118.07 | 317,170 |
| 2016-08-11 | $143.47 | $143.61 | $141.45 | $142.35 | $117.68 | 455,016 |
| 2016-08-10 | $143.62 | $144.02 | $142.81 | $143.39 | $118.54 | 610,245 |
| 2016-08-09 | $142.18 | $143.47 | $142.05 | $143.40 | $118.55 | 516,257 |
| 2016-08-08 | $142.00 | $142.97 | $141.37 | $142.80 | $118.06 | 640,754 |
| 2016-08-05 | $141.21 | $142.42 | $140.89 | $142.11 | $117.49 | 835,413 |
| 2016-08-04 | $140.69 | $141.12 | $139.51 | $140.87 | $116.46 | 586,176 |
| 2016-08-03 | $140.56 | $141.09 | $139.56 | $140.41 | $116.08 | 623,910 |
| 2016-08-02 | $139.34 | $142.93 | $139.34 | $140.64 | $116.27 | 680,555 |
| 2016-08-01 | $142.13 | $142.85 | $141.81 | $142.47 | $117.78 | 620,081 |
| 2016-07-29 | $139.17 | $142.63 | $139.17 | $142.13 | $117.50 | 834,021 |
| 2016-07-28 | $138.74 | $140.51 | $138.56 | $139.44 | $115.28 | 624,825 |
| 2016-07-27 | $138.86 | $139.32 | $137.37 | $138.65 | $114.63 | 747,722 |
| 2016-07-26 | $139.47 | $139.47 | $137.51 | $138.85 | $114.79 | 559,240 |
| 2016-07-25 | $138.84 | $139.11 | $138.00 | $139.07 | $114.97 | 429,589 |
| 2016-07-22 | $137.52 | $139.37 | $136.89 | $138.92 | $114.85 | 503,863 |
| 2016-07-21 | $136.68 | $137.59 | $136.35 | $137.56 | $113.72 | 360,670 |
| 2016-07-20 | $137.44 | $137.44 | $136.62 | $137.15 | $113.39 | 486,161 |
| 2016-07-19 | $136.52 | $137.61 | $136.02 | $137.45 | $113.63 | 618,059 |
| 2016-07-18 | $136.31 | $136.61 | $135.10 | $136.53 | $112.87 | 483,997 |
| 2016-07-15 | $136.04 | $136.22 | $134.71 | $136.05 | $112.48 | 571,597 |
| 2016-07-14 | $136.53 | $137.13 | $135.63 | $135.86 | $112.32 | 440,443 |
| 2016-07-13 | $136.53 | $136.65 | $135.55 | $136.61 | $112.94 | 544,412 |
| 2016-07-12 | $134.44 | $136.13 | $133.82 | $135.97 | $112.41 | 894,795 |
| 2016-07-11 | $134.00 | $134.81 | $132.75 | $134.53 | $111.22 | 460,197 |
| 2016-07-08 | $130.97 | $133.61 | $130.66 | $133.32 | $110.22 | 658,039 |
| 2016-07-07 | $131.29 | $131.29 | $129.49 | $130.03 | $107.50 | 803,437 |
| 2016-07-06 | $133.06 | $133.47 | $131.40 | $131.48 | $108.70 | 968,680 |
| 2016-07-05 | $131.91 | $133.62 | $131.78 | $133.47 | $110.34 | 883,267 |
| 2016-07-01 | $132.09 | $133.04 | $131.81 | $132.03 | $109.15 | 462,029 |
| 2016-06-30 | $131.63 | $131.99 | $130.20 | $131.90 | $109.05 | 818,453 |
| 2016-06-29 | $129.69 | $131.50 | $129.69 | $131.50 | $108.71 | 969,416 |
| 2016-06-28 | $126.77 | $128.96 | $126.51 | $128.93 | $106.59 | 986,027 |
| 2016-06-27 | $127.14 | $127.45 | $125.16 | $126.50 | $104.06 | 1,180,039 |
| 2016-06-24 | $126.94 | $129.35 | $126.09 | $128.03 | $105.31 | 2,652,295 |
| 2016-06-23 | $129.16 | $130.01 | $128.92 | $129.98 | $106.92 | 489,295 |
| 2016-06-22 | $128.01 | $129.49 | $127.65 | $128.17 | $105.43 | 795,005 |
| 2016-06-21 | $127.58 | $128.43 | $127.12 | $127.59 | $104.95 | 538,037 |
| 2016-06-20 | $127.66 | $128.82 | $126.73 | $126.85 | $104.34 | 913,077 |
| 2016-06-17 | $126.24 | $127.06 | $125.41 | $126.69 | $104.21 | 910,028 |
| 2016-06-16 | $126.17 | $126.75 | $125.43 | $126.56 | $104.11 | 839,087 |
| 2016-06-15 | $126.34 | $127.82 | $125.89 | $126.69 | $104.21 | 731,442 |
| 2016-06-14 | $126.98 | $127.56 | $125.53 | $126.22 | $103.83 | 747,264 |
| 2016-06-13 | $128.51 | $129.61 | $126.85 | $127.12 | $104.57 | 997,247 |
| 2016-06-10 | $128.21 | $129.10 | $127.58 | $128.23 | $105.48 | 638,611 |
| 2016-06-09 | $127.05 | $129.26 | $127.05 | $128.98 | $106.10 | 457,560 |
| 2016-06-08 | $127.78 | $128.28 | $127.62 | $128.07 | $105.35 | 481,311 |
| 2016-06-07 | $127.27 | $128.41 | $127.27 | $127.89 | $105.20 | 378,224 |
| 2016-06-06 | $127.67 | $128.00 | $126.18 | $127.06 | $104.52 | 761,931 |
| 2016-06-03 | $127.93 | $128.66 | $126.88 | $127.78 | $105.11 | 736,955 |
| 2016-06-02 | $126.76 | $127.41 | $125.84 | $127.26 | $104.68 | 624,655 |
| 2016-06-01 | $125.20 | $127.19 | $124.91 | $127.11 | $104.56 | 732,079 |
| 2016-05-31 | $125.90 | $126.66 | $125.08 | $125.63 | $103.34 | 948,528 |
| 2016-05-27 | $125.06 | $126.27 | $124.66 | $125.41 | $103.16 | 573,119 |
| 2016-05-26 | $125.26 | $125.37 | $124.47 | $124.80 | $102.66 | 632,271 |
| 2016-05-25 | $126.13 | $126.13 | $124.26 | $125.26 | $103.04 | 862,969 |
| 2016-05-24 | $125.43 | $127.08 | $124.78 | $125.86 | $103.53 | 767,738 |
| 2016-05-23 | $124.70 | $125.00 | $123.75 | $124.44 | $102.36 | 712,789 |
| 2016-05-20 | $124.71 | $125.18 | $123.69 | $124.39 | $102.32 | 1,094,628 |
| 2016-05-19 | $125.44 | $126.17 | $123.45 | $123.71 | $101.76 | 1,193,613 |
| 2016-05-18 | $129.90 | $130.72 | $125.76 | $127.25 | $104.67 | 1,555,407 |
| 2016-05-17 | $130.37 | $131.09 | $129.54 | $130.39 | $107.26 | 922,699 |
| 2016-05-16 | $130.14 | $131.02 | $129.50 | $130.81 | $107.60 | 462,059 |
| 2016-05-13 | $130.97 | $130.97 | $129.42 | $130.06 | $106.98 | 635,108 |
| 2016-05-12 | $131.12 | $131.60 | $130.11 | $131.38 | $108.07 | 606,267 |
| 2016-05-11 | $133.00 | $133.00 | $130.38 | $130.90 | $107.68 | 967,963 |
| 2016-05-10 | $132.95 | $133.59 | $132.36 | $133.13 | $109.51 | 850,412 |
| 2016-05-09 | $131.22 | $132.32 | $130.85 | $132.27 | $108.80 | 760,070 |
| 2016-05-06 | $130.78 | $131.29 | $129.53 | $130.90 | $107.68 | 922,685 |
| 2016-05-05 | $130.50 | $131.14 | $129.90 | $130.86 | $107.64 | 596,107 |
| 2016-05-04 | $128.96 | $131.02 | $128.37 | $130.58 | $107.41 | 805,927 |
| 2016-05-03 | $130.29 | $131.06 | $129.11 | $129.94 | $106.89 | 492,065 |
| 2016-05-02 | $129.56 | $131.45 | $128.74 | $131.11 | $107.85 | 459,987 |
| 2016-04-29 | $128.99 | $129.68 | $128.04 | $128.86 | $106.00 | 821,366 |
| 2016-04-28 | $130.26 | $131.15 | $129.17 | $129.65 | $106.65 | 466,503 |
| 2016-04-27 | $130.30 | $131.58 | $128.92 | $130.60 | $107.43 | 613,052 |
| 2016-04-26 | $130.79 | $131.24 | $129.68 | $130.55 | $107.39 | 585,328 |
| 2016-04-25 | $128.60 | $130.16 | $128.12 | $130.00 | $106.94 | 563,987 |
| 2016-04-22 | $128.49 | $129.46 | $127.91 | $129.40 | $106.44 | 416,096 |
| 2016-04-21 | $128.68 | $129.74 | $127.44 | $127.90 | $105.21 | 661,875 |
| 2016-04-20 | $131.23 | $131.33 | $128.49 | $128.68 | $105.85 | 430,372 |
| 2016-04-19 | $130.30 | $131.16 | $129.69 | $131.14 | $107.87 | 433,935 |
| 2016-04-18 | $129.36 | $130.17 | $128.35 | $130.01 | $106.94 | 700,853 |
| 2016-04-15 | $128.42 | $129.80 | $127.72 | $129.58 | $106.59 | 539,280 |
| 2016-04-14 | $128.38 | $128.84 | $127.89 | $128.32 | $105.55 | 482,658 |
| 2016-04-13 | $129.84 | $129.88 | $127.80 | $128.35 | $105.58 | 724,981 |
| 2016-04-12 | $127.50 | $129.73 | $127.37 | $129.20 | $106.28 | 828,670 |
| 2016-04-11 | $127.52 | $127.99 | $126.62 | $126.90 | $104.39 | 467,255 |
| 2016-04-08 | $126.85 | $128.65 | $126.06 | $127.12 | $104.57 | 568,531 |
| 2016-04-07 | $127.34 | $127.79 | $125.71 | $126.21 | $103.82 | 599,195 |
| 2016-04-06 | $126.85 | $127.99 | $125.51 | $127.90 | $105.21 | 493,812 |
| 2016-04-05 | $127.10 | $128.06 | $126.66 | $127.03 | $104.49 | 521,433 |
| 2016-04-04 | $127.26 | $127.82 | $126.82 | $127.50 | $104.88 | 540,069 |
| 2016-04-01 | $126.72 | $127.94 | $126.17 | $127.29 | $104.71 | 604,979 |
| 2016-03-31 | $126.69 | $127.23 | $126.04 | $127.08 | $104.53 | 716,157 |
| 2016-03-30 | $126.99 | $127.77 | $126.48 | $126.72 | $104.24 | 602,599 |
| 2016-03-29 | $124.17 | $126.96 | $123.90 | $126.77 | $104.28 | 579,036 |
| 2016-03-28 | $124.01 | $125.46 | $123.70 | $124.93 | $102.24 | 503,677 |
| 2016-03-24 | $123.78 | $124.25 | $122.35 | $123.87 | $101.37 | 688,925 |
| 2016-03-23 | $125.25 | $125.73 | $124.18 | $124.25 | $101.68 | 856,912 |
| 2016-03-22 | $125.72 | $126.51 | $124.44 | $125.32 | $102.56 | 934,384 |
| 2016-03-21 | $126.10 | $127.00 | $125.36 | $125.95 | $103.08 | 1,263,308 |
| 2016-03-18 | $127.12 | $127.52 | $126.25 | $126.66 | $103.66 | 1,233,305 |
| 2016-03-17 | $125.61 | $127.64 | $124.70 | $127.00 | $103.93 | 880,231 |
| 2016-03-16 | $122.54 | $125.83 | $122.39 | $125.37 | $102.60 | 822,233 |
| 2016-03-15 | $122.12 | $123.74 | $121.54 | $123.37 | $100.96 | 782,559 |
| 2016-03-14 | $122.32 | $122.96 | $121.48 | $122.72 | $100.43 | 692,940 |
| 2016-03-11 | $117.90 | $122.86 | $117.02 | $122.70 | $100.42 | 1,192,108 |
| 2016-03-10 | $118.07 | $118.56 | $115.69 | $117.12 | $95.85 | 362,483 |
| 2016-03-09 | $117.43 | $118.28 | $117.02 | $117.34 | $96.03 | 701,550 |
| 2016-03-08 | $118.22 | $118.91 | $116.90 | $117.10 | $95.83 | 584,949 |
| 2016-03-07 | $117.41 | $119.29 | $117.41 | $118.65 | $97.10 | 477,275 |
| 2016-03-04 | $118.33 | $118.74 | $117.75 | $118.58 | $97.04 | 775,899 |
| 2016-03-03 | $117.67 | $118.66 | $117.32 | $118.40 | $96.90 | 763,669 |
| 2016-03-02 | $117.52 | $118.10 | $116.78 | $118.03 | $96.59 | 584,859 |
| 2016-03-01 | $115.00 | $118.10 | $114.29 | $118.06 | $96.62 | 816,132 |
| 2016-02-29 | $114.09 | $116.10 | $113.66 | $114.14 | $93.41 | 1,246,664 |
| 2016-02-26 | $114.91 | $115.09 | $113.76 | $113.90 | $93.21 | 685,492 |
| 2016-02-25 | $114.56 | $116.18 | $113.84 | $115.18 | $94.26 | 638,647 |
| 2016-02-24 | $113.72 | $114.39 | $112.38 | $113.72 | $93.07 | 701,691 |
| 2016-02-23 | $114.18 | $116.31 | $113.47 | $114.35 | $93.58 | 1,439,414 |
| 2016-02-22 | $113.86 | $115.12 | $113.15 | $114.76 | $93.92 | 973,249 |
| 2016-02-19 | $111.04 | $113.17 | $109.96 | $112.40 | $91.99 | 870,766 |
| 2016-02-18 | $111.78 | $112.42 | $110.52 | $111.62 | $91.35 | 964,104 |
| 2016-02-17 | $111.51 | $113.30 | $111.41 | $111.97 | $91.63 | 745,130 |
| 2016-02-16 | $110.30 | $110.54 | $108.87 | $110.29 | $90.26 | 1,096,569 |
| 2016-02-12 | $109.07 | $109.75 | $107.28 | $108.61 | $88.88 | 714,858 |
| 2016-02-11 | $109.58 | $109.91 | $107.81 | $108.18 | $88.53 | 936,822 |
| 2016-02-10 | $109.81 | $112.47 | $109.17 | $111.19 | $91.00 | 679,756 |
| 2016-02-09 | $110.32 | $110.91 | $107.99 | $108.97 | $89.18 | 1,175,016 |
| 2016-02-08 | $114.99 | $115.13 | $110.05 | $111.14 | $90.96 | 1,110,500 |
| 2016-02-05 | $116.03 | $117.25 | $115.00 | $115.09 | $94.19 | 862,796 |
| 2016-02-04 | $114.65 | $118.64 | $114.37 | $117.25 | $95.96 | 1,094,481 |
| 2016-02-03 | $115.81 | $116.11 | $114.04 | $114.70 | $93.87 | 1,088,475 |
| 2016-02-02 | $115.93 | $117.29 | $114.23 | $114.82 | $93.97 | 1,268,018 |
| 2016-02-01 | $115.42 | $118.36 | $114.83 | $116.31 | $95.19 | 1,099,266 |
| 2016-01-29 | $117.31 | $117.96 | $114.20 | $116.21 | $95.10 | 1,888,077 |
| 2016-01-28 | $119.03 | $121.16 | $114.27 | $115.44 | $94.47 | 1,832,029 |
| 2016-01-27 | $119.96 | $120.73 | $118.51 | $119.14 | $97.50 | 582,529 |
| 2016-01-26 | $118.44 | $120.69 | $118.44 | $120.35 | $98.49 | 726,336 |
| 2016-01-25 | $119.21 | $120.38 | $117.60 | $117.81 | $96.41 | 727,145 |
| 2016-01-22 | $117.46 | $119.74 | $117.45 | $119.20 | $97.55 | 647,101 |
| 2016-01-21 | $116.37 | $117.71 | $115.46 | $116.04 | $94.97 | 628,875 |
| 2016-01-20 | $118.17 | $118.40 | $113.84 | $115.85 | $94.81 | 1,154,370 |
| 2016-01-19 | $119.82 | $120.41 | $118.21 | $119.33 | $97.66 | 602,781 |
| 2016-01-15 | $118.34 | $118.78 | $116.72 | $118.45 | $96.94 | 808,050 |
| 2016-01-14 | $119.35 | $121.02 | $119.08 | $119.87 | $98.10 | 929,588 |
| 2016-01-13 | $121.15 | $122.28 | $118.57 | $118.73 | $97.17 | 719,803 |
| 2016-01-12 | $123.40 | $124.07 | $120.47 | $121.01 | $99.03 | 903,329 |
| 2016-01-11 | $121.95 | $123.23 | $121.63 | $122.68 | $100.40 | 763,429 |
| 2016-01-08 | $125.00 | $125.77 | $121.27 | $121.48 | $99.42 | 803,059 |
| 2016-01-07 | $125.51 | $127.21 | $124.95 | $124.98 | $102.28 | 919,129 |
| 2016-01-06 | $126.66 | $127.33 | $126.29 | $127.24 | $104.13 | 796,059 |
| 2016-01-05 | $124.26 | $127.71 | $123.81 | $127.26 | $104.15 | 692,577 |
| 2016-01-04 | $125.28 | $125.93 | $122.90 | $124.20 | $101.64 | 800,871 |
| 2015-12-31 | $128.91 | $128.97 | $127.49 | $127.54 | $104.38 | 528,575 |
| 2015-12-30 | $129.44 | $130.04 | $128.48 | $128.60 | $105.24 | 425,095 |
| 2015-12-29 | $128.77 | $129.92 | $128.25 | $129.82 | $106.24 | 477,430 |
| 2015-12-28 | $128.78 | $129.71 | $128.15 | $129.62 | $104.55 | 473,118 |
| 2015-12-24 | $129.15 | $129.64 | $128.20 | $129.01 | $104.06 | 214,440 |
| 2015-12-23 | $127.42 | $129.01 | $127.31 | $128.95 | $104.01 | 555,907 |
| 2015-12-22 | $127.99 | $128.89 | $127.03 | $127.24 | $102.63 | 867,679 |
| 2015-12-21 | $128.08 | $129.21 | $126.08 | $127.07 | $102.49 | 640,254 |
| 2015-12-18 | $129.30 | $130.07 | $127.08 | $127.08 | $102.50 | 1,449,866 |
| 2015-12-17 | $130.57 | $130.57 | $128.79 | $130.02 | $104.87 | 966,071 |
| 2015-12-16 | $127.35 | $130.68 | $126.90 | $130.15 | $104.98 | 1,110,072 |
| 2015-12-15 | $126.26 | $127.86 | $125.97 | $127.01 | $102.44 | 1,207,969 |
| 2015-12-14 | $122.95 | $125.58 | $122.10 | $125.34 | $101.10 | 1,083,010 |
| 2015-12-11 | $121.81 | $123.50 | $121.12 | $123.26 | $99.42 | 877,752 |
| 2015-12-10 | $123.49 | $124.60 | $121.93 | $122.92 | $99.14 | 685,227 |
| 2015-12-09 | $124.00 | $124.87 | $122.35 | $123.51 | $99.62 | 633,165 |
| 2015-12-08 | $124.86 | $125.50 | $124.17 | $124.86 | $100.71 | 636,013 |
| 2015-12-07 | $124.01 | $125.23 | $123.85 | $125.00 | $100.82 | 441,856 |
| 2015-12-04 | $122.96 | $125.02 | $122.18 | $124.84 | $100.69 | 1,055,960 |
| 2015-12-03 | $122.80 | $123.51 | $121.63 | $122.38 | $98.71 | 821,906 |
| 2015-12-02 | $126.11 | $126.88 | $123.21 | $123.48 | $99.60 | 732,883 |
| 2015-12-01 | $125.87 | $126.76 | $125.43 | $126.67 | $102.17 | 671,804 |
| 2015-11-30 | $126.13 | $126.50 | $124.62 | $124.99 | $100.81 | 818,630 |
| 2015-11-27 | $124.70 | $126.22 | $124.16 | $125.82 | $101.48 | 257,866 |
| 2015-11-25 | $124.95 | $125.48 | $124.18 | $124.77 | $100.64 | 508,057 |
| 2015-11-24 | $124.98 | $125.38 | $123.43 | $124.67 | $100.56 | 631,306 |
| 2015-11-23 | $126.69 | $127.33 | $125.47 | $125.97 | $101.60 | 561,047 |
| 2015-11-20 | $124.87 | $126.63 | $124.78 | $126.52 | $102.05 | 1,185,761 |
| 2015-11-19 | $124.54 | $124.89 | $123.70 | $124.34 | $100.29 | 464,280 |
| 2015-11-18 | $123.70 | $124.32 | $122.84 | $124.14 | $100.13 | 637,348 |
| 2015-11-17 | $123.44 | $124.80 | $122.70 | $123.43 | $99.56 | 696,860 |
| 2015-11-16 | $122.59 | $123.78 | $121.84 | $123.78 | $99.84 | 694,755 |
| 2015-11-13 | $124.51 | $125.30 | $122.68 | $122.86 | $99.10 | 479,288 |
| 2015-11-12 | $123.89 | $124.47 | $122.56 | $123.21 | $99.38 | 532,401 |
| 2015-11-11 | $124.15 | $124.81 | $123.35 | $124.34 | $100.29 | 495,454 |
| 2015-11-10 | $122.90 | $124.11 | $122.35 | $124.00 | $100.02 | 600,002 |
| 2015-11-09 | $123.93 | $124.04 | $121.43 | $122.68 | $98.95 | 657,693 |
| 2015-11-06 | $126.05 | $126.68 | $123.13 | $124.19 | $100.17 | 808,089 |
| 2015-11-05 | $127.00 | $128.00 | $126.59 | $127.91 | $103.17 | 486,543 |
| 2015-11-04 | $128.62 | $129.22 | $126.64 | $127.12 | $102.53 | 653,715 |
| 2015-11-03 | $129.63 | $129.66 | $127.95 | $128.59 | $103.72 | 918,416 |
| 2015-11-02 | $125.79 | $129.90 | $125.21 | $129.77 | $104.67 | 1,233,847 |
| 2015-10-30 | $121.83 | $126.87 | $121.20 | $125.85 | $101.51 | 1,854,584 |
| 2015-10-29 | $121.64 | $123.29 | $121.64 | $122.78 | $99.03 | 792,087 |
| 2015-10-28 | $121.90 | $122.48 | $119.79 | $122.20 | $98.56 | 538,844 |
| 2015-10-27 | $120.90 | $122.26 | $120.62 | $121.88 | $98.31 | 751,665 |
| 2015-10-26 | $121.87 | $122.51 | $120.26 | $120.94 | $97.55 | 1,265,561 |
| 2015-10-23 | $123.53 | $123.56 | $121.34 | $121.87 | $98.30 | 932,113 |
| 2015-10-22 | $123.02 | $123.92 | $122.31 | $123.75 | $99.81 | 1,033,016 |
| 2015-10-21 | $123.57 | $123.98 | $121.21 | $122.36 | $98.69 | 2,349,600 |
| 2015-10-20 | $123.69 | $124.21 | $122.43 | $122.98 | $99.19 | 729,939 |
| 2015-10-19 | $122.40 | $124.15 | $121.88 | $124.10 | $100.10 | 532,005 |
| 2015-10-16 | $121.47 | $122.90 | $120.99 | $122.61 | $98.89 | 872,423 |
| 2015-10-15 | $120.50 | $120.84 | $119.83 | $120.77 | $97.41 | 818,802 |
| 2015-10-14 | $120.93 | $121.62 | $119.69 | $119.91 | $96.72 | 674,762 |
| 2015-10-13 | $122.37 | $122.59 | $120.34 | $120.52 | $97.21 | 719,923 |
| 2015-10-12 | $121.77 | $122.66 | $121.01 | $122.57 | $98.86 | 686,639 |
| 2015-10-09 | $121.78 | $122.03 | $120.76 | $121.65 | $98.12 | 477,792 |
| 2015-10-08 | $121.25 | $122.01 | $119.81 | $121.89 | $98.31 | 656,903 |
| 2015-10-07 | $120.46 | $121.45 | $119.88 | $121.25 | $97.80 | 744,375 |
| 2015-10-06 | $120.49 | $121.49 | $119.96 | $120.32 | $97.05 | 806,215 |
| 2015-10-05 | $119.80 | $120.99 | $119.29 | $120.62 | $97.29 | 753,741 |
| 2015-10-02 | $117.97 | $119.50 | $116.64 | $119.47 | $96.36 | 757,645 |
| 2015-10-01 | $118.97 | $118.97 | $117.03 | $118.62 | $95.68 | 865,468 |
| 2015-09-30 | $118.66 | $119.60 | $117.25 | $118.40 | $95.50 | 983,053 |
| 2015-09-29 | $114.64 | $117.75 | $114.35 | $117.47 | $94.75 | 954,259 |
| 2015-09-28 | $115.34 | $115.87 | $113.70 | $114.50 | $92.35 | 870,617 |
| 2015-09-25 | $116.36 | $117.55 | $115.57 | $116.48 | $93.42 | 630,090 |
| 2015-09-24 | $116.73 | $117.77 | $115.27 | $115.95 | $92.99 | 894,316 |
| 2015-09-23 | $116.94 | $118.04 | $116.00 | $117.05 | $93.88 | 924,084 |
| 2015-09-22 | $117.94 | $118.75 | $116.34 | $116.69 | $93.59 | 853,350 |
| 2015-09-21 | $118.59 | $119.89 | $118.00 | $118.69 | $95.19 | 785,738 |
| 2015-09-18 | $117.58 | $120.49 | $117.58 | $118.65 | $95.16 | 1,203,850 |
| 2015-09-17 | $117.45 | $121.75 | $116.90 | $119.46 | $95.81 | 1,309,099 |
| 2015-09-16 | $114.20 | $118.17 | $113.64 | $117.72 | $94.41 | 1,078,100 |
| 2015-09-15 | $112.93 | $114.97 | $112.69 | $114.47 | $91.81 | 598,784 |
| 2015-09-14 | $114.01 | $114.12 | $112.61 | $113.28 | $90.85 | 762,260 |
| 2015-09-11 | $111.82 | $113.99 | $111.12 | $113.94 | $91.38 | 620,269 |
| 2015-09-10 | $110.61 | $113.30 | $110.43 | $111.89 | $89.74 | 743,867 |
| 2015-09-09 | $113.55 | $114.97 | $110.34 | $110.57 | $88.68 | 856,980 |
| 2015-09-08 | $111.13 | $112.14 | $110.53 | $111.71 | $89.59 | 695,016 |
Boston Properties Inc (BXP) News Headlines
.jpg)
Pratt Institute Signs Lease forSpace at Brooklyn Navy Yard’s Dock 72
None
bloomberg.com Jan. 29, 2024.jpg)
Recent Boston Properties Inc (BXP) News
Similar Companies to Boston Properties Inc (BXP) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |