Cboe Global Markets Inc (CBOE) Exchange: NASDAQ
Data as of May 2, 2025
$221.21 ($-0.59) -0.27%
Cboe Global Markets Inc - Daily Information
Click for more stock information on Cboe Global Markets Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $220.00 |
| Previous Close | $221.21 |
| High | $221.85 |
| Low | $217.29 |
| Adjusted Open | $220.00 |
| Previous Adjusted Close | $221.21 |
| Adjusted High | $221.85 |
| Adjusted Low | $217.29 |
About Cboe Global Markets Inc (CBOE)
Cboe Global Markets Inc (CBOE) is a market operator and global trading solutions provider. Founded in 1973 as the Chicago Board Options Exchange, the company is best known for being the pioneer of listed options trading. Today, Cboe helps drive the global market through its more than a dozen trading venues, including two exchanges dedicated to the cryptocurrency market and four European exchanges. Cboe continues to set the standards for the industry through the development of innovative products, including derivatives-based index funds, exchange-traded funds, options constructions and listing services, to name a few. Additionally, Cboe provides proprietary market data and services to customers around the world. Over the past 46 years, Cboe has evolved from a local exchange to a global powerhouse with market share in US and Europe across products, including stocks, futures and options. As of 2020, the company employed more than 3,700 people worldwide.
Invest in Cboe Global Markets Inc (CBOE)
Historical Stock Data for Cboe Global Markets Inc (CBOE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $220.00 | $221.85 | $217.29 | $221.21 | $221.21 | 1,088,818 |
| 2025-04-30 | $217.60 | $222.59 | $216.20 | $221.80 | $221.80 | 1,224,510 |
| 2025-04-29 | $212.82 | $217.20 | $211.19 | $217.05 | $217.05 | 650,964 |
| 2025-04-28 | $212.76 | $214.75 | $211.91 | $212.19 | $212.19 | 637,116 |
| 2025-04-25 | $211.17 | $213.86 | $210.04 | $213.59 | $213.59 | 640,204 |
| 2025-04-24 | $210.82 | $213.39 | $209.24 | $212.68 | $212.68 | 778,527 |
| 2025-04-23 | $215.29 | $215.29 | $207.75 | $211.42 | $211.42 | 1,313,915 |
| 2025-04-22 | $216.26 | $216.47 | $212.51 | $214.07 | $214.07 | 794,717 |
| 2025-04-21 | $217.97 | $218.53 | $214.01 | $214.39 | $214.39 | 957,995 |
| 2025-04-17 | $219.13 | $219.91 | $217.03 | $217.07 | $217.07 | 546,220 |
| 2025-04-16 | $218.13 | $219.83 | $216.98 | $217.97 | $217.97 | 927,463 |
| 2025-04-15 | $217.46 | $218.35 | $215.08 | $217.95 | $217.95 | 614,338 |
| 2025-04-14 | $216.87 | $218.65 | $214.08 | $217.15 | $217.15 | 896,555 |
| 2025-04-11 | $207.97 | $217.20 | $207.97 | $215.09 | $215.09 | 1,190,765 |
| 2025-04-10 | $204.46 | $213.12 | $202.50 | $210.02 | $210.02 | 1,514,361 |
| 2025-04-09 | $205.69 | $210.40 | $200.88 | $205.81 | $205.81 | 2,131,719 |
| 2025-04-08 | $210.37 | $213.45 | $207.44 | $208.13 | $208.13 | 1,480,957 |
| 2025-04-07 | $212.39 | $212.89 | $206.51 | $207.27 | $207.27 | 2,093,034 |
| 2025-04-04 | $227.00 | $230.35 | $213.92 | $215.09 | $215.09 | 1,910,052 |
| 2025-04-03 | $227.55 | $234.37 | $225.07 | $225.80 | $225.80 | 1,335,331 |
| 2025-04-02 | $225.08 | $228.01 | $224.32 | $224.48 | $224.48 | 699,863 |
| 2025-04-01 | $225.52 | $226.73 | $223.20 | $225.04 | $225.04 | 629,060 |
| 2025-03-31 | $223.43 | $227.22 | $223.43 | $226.29 | $226.29 | 941,878 |
| 2025-03-28 | $220.31 | $222.81 | $219.78 | $222.68 | $222.68 | 891,358 |
| 2025-03-27 | $216.81 | $221.00 | $216.40 | $220.27 | $220.27 | 558,163 |
| 2025-03-26 | $214.82 | $218.12 | $213.92 | $217.95 | $217.95 | 624,673 |
| 2025-03-25 | $214.45 | $216.43 | $213.10 | $214.22 | $214.22 | 681,207 |
| 2025-03-24 | $214.80 | $217.09 | $212.70 | $212.96 | $212.96 | 1,008,428 |
| 2025-03-21 | $220.57 | $223.51 | $214.77 | $214.77 | $214.77 | 1,526,590 |
| 2025-03-20 | $218.58 | $220.07 | $216.75 | $219.42 | $219.42 | 664,660 |
| 2025-03-19 | $217.94 | $220.00 | $217.01 | $217.80 | $217.80 | 723,306 |
| 2025-03-18 | $217.87 | $219.83 | $214.81 | $219.66 | $219.66 | 599,343 |
| 2025-03-17 | $214.29 | $218.88 | $213.92 | $215.89 | $215.89 | 741,886 |
| 2025-03-14 | $212.04 | $215.40 | $212.04 | $213.95 | $213.95 | 658,829 |
| 2025-03-13 | $207.56 | $216.30 | $207.56 | $215.13 | $215.13 | 1,060,525 |
| 2025-03-12 | $211.33 | $211.33 | $203.05 | $208.50 | $208.50 | 1,057,209 |
| 2025-03-11 | $218.93 | $220.63 | $210.73 | $211.16 | $211.16 | 1,245,029 |
| 2025-03-10 | $214.69 | $219.20 | $212.93 | $219.02 | $219.02 | 945,227 |
| 2025-03-07 | $213.99 | $218.24 | $212.55 | $213.00 | $213.00 | 933,815 |
| 2025-03-06 | $212.61 | $215.65 | $211.14 | $213.00 | $213.00 | 1,059,660 |
| 2025-03-05 | $210.82 | $214.58 | $210.82 | $212.37 | $212.37 | 746,038 |
| 2025-03-04 | $216.03 | $217.76 | $210.88 | $211.32 | $211.32 | 963,899 |
| 2025-03-03 | $211.70 | $215.45 | $210.52 | $214.96 | $214.96 | 834,585 |
| 2025-02-28 | $208.99 | $212.11 | $207.97 | $210.80 | $210.80 | 922,142 |
| 2025-02-27 | $205.06 | $209.44 | $204.99 | $208.00 | $207.38 | 824,824 |
| 2025-02-26 | $207.50 | $209.58 | $205.00 | $205.31 | $204.70 | 1,140,153 |
| 2025-02-25 | $209.96 | $213.56 | $207.73 | $208.06 | $207.44 | 895,634 |
| 2025-02-24 | $211.12 | $212.37 | $209.91 | $210.79 | $210.16 | 694,288 |
| 2025-02-21 | $209.01 | $211.19 | $206.91 | $210.93 | $210.30 | 811,952 |
| 2025-02-20 | $210.25 | $210.25 | $206.45 | $208.91 | $208.29 | 481,185 |
| 2025-02-19 | $207.69 | $210.88 | $206.72 | $210.25 | $209.62 | 491,588 |
| 2025-02-18 | $203.31 | $207.07 | $202.33 | $207.02 | $206.40 | 597,742 |
| 2025-02-14 | $209.45 | $209.45 | $202.00 | $202.33 | $201.73 | 691,275 |
| 2025-02-13 | $212.00 | $212.00 | $207.95 | $208.23 | $207.61 | 599,931 |
| 2025-02-12 | $206.01 | $213.26 | $206.01 | $212.04 | $211.41 | 817,833 |
| 2025-02-11 | $208.88 | $209.19 | $201.00 | $208.00 | $207.38 | 1,001,364 |
| 2025-02-10 | $213.05 | $216.83 | $209.61 | $209.71 | $209.09 | 854,191 |
| 2025-02-07 | $206.54 | $212.77 | $205.65 | $211.17 | $210.54 | 922,838 |
| 2025-02-06 | $209.69 | $211.16 | $206.77 | $207.00 | $206.38 | 916,711 |
| 2025-02-05 | $209.49 | $210.87 | $207.45 | $208.28 | $207.66 | 756,237 |
| 2025-02-04 | $208.70 | $211.32 | $208.09 | $209.19 | $208.57 | 700,739 |
| 2025-02-03 | $204.91 | $210.81 | $204.44 | $209.55 | $208.93 | 765,709 |
| 2025-01-31 | $205.98 | $206.89 | $204.31 | $204.33 | $203.72 | 632,213 |
| 2025-01-30 | $203.76 | $207.17 | $203.76 | $205.91 | $205.30 | 438,907 |
| 2025-01-29 | $202.01 | $204.47 | $201.80 | $204.02 | $203.41 | 487,748 |
| 2025-01-28 | $205.94 | $206.57 | $203.10 | $203.63 | $203.02 | 597,851 |
| 2025-01-27 | $202.99 | $205.59 | $198.77 | $205.44 | $204.83 | 1,034,367 |
| 2025-01-24 | $200.61 | $201.01 | $199.42 | $200.18 | $199.58 | 707,802 |
| 2025-01-23 | $199.11 | $202.25 | $197.10 | $201.61 | $201.01 | 840,618 |
| 2025-01-22 | $197.14 | $198.59 | $195.16 | $197.73 | $197.14 | 588,463 |
| 2025-01-21 | $195.85 | $197.36 | $193.56 | $197.17 | $196.58 | 801,266 |
| 2025-01-17 | $193.60 | $196.01 | $192.43 | $194.78 | $194.78 | 668,127 |
| 2025-01-16 | $193.36 | $194.40 | $191.69 | $193.92 | $193.92 | 496,177 |
| 2025-01-15 | $194.22 | $194.36 | $187.30 | $192.41 | $192.41 | 1,780,143 |
| 2025-01-14 | $192.29 | $195.55 | $190.84 | $193.37 | $193.37 | 923,338 |
| 2025-01-13 | $191.63 | $193.32 | $191.25 | $192.72 | $192.72 | 794,971 |
| 2025-01-10 | $192.06 | $194.82 | $190.27 | $190.94 | $190.94 | 779,895 |
| 2025-01-08 | $190.92 | $192.99 | $189.76 | $192.99 | $192.99 | 635,371 |
| 2025-01-07 | $191.02 | $196.12 | $189.37 | $190.84 | $190.84 | 946,578 |
| 2025-01-06 | $192.62 | $194.94 | $190.38 | $191.76 | $191.76 | 757,240 |
| 2025-01-03 | $197.15 | $197.15 | $194.92 | $195.24 | $195.24 | 497,023 |
| 2025-01-02 | $196.35 | $197.27 | $194.95 | $196.44 | $196.44 | 574,459 |
| 2024-12-31 | $196.40 | $196.62 | $194.53 | $195.40 | $195.40 | 471,701 |
| 2024-12-30 | $197.20 | $197.71 | $194.32 | $195.93 | $195.93 | 648,263 |
| 2024-12-27 | $195.87 | $197.60 | $195.39 | $197.23 | $197.23 | 476,668 |
| 2024-12-26 | $193.78 | $196.84 | $193.78 | $196.55 | $196.55 | 635,972 |
| 2024-12-24 | $193.09 | $195.13 | $191.54 | $194.41 | $194.41 | 278,407 |
| 2024-12-23 | $193.45 | $194.37 | $191.13 | $193.10 | $193.10 | 893,818 |
| 2024-12-20 | $192.01 | $195.29 | $191.61 | $191.61 | $191.61 | 2,172,466 |
| 2024-12-19 | $199.19 | $200.35 | $193.80 | $193.80 | $193.80 | 1,004,317 |
| 2024-12-18 | $197.98 | $200.21 | $194.97 | $200.07 | $200.07 | 1,172,593 |
| 2024-12-17 | $197.00 | $198.57 | $195.64 | $198.08 | $198.08 | 932,808 |
| 2024-12-16 | $200.34 | $202.16 | $195.65 | $195.65 | $195.65 | 687,302 |
| 2024-12-13 | $201.48 | $201.48 | $198.52 | $200.98 | $200.98 | 536,583 |
| 2024-12-12 | $203.96 | $204.07 | $199.62 | $199.85 | $199.85 | 619,680 |
| 2024-12-11 | $203.05 | $205.12 | $201.21 | $202.59 | $202.59 | 629,868 |
| 2024-12-10 | $202.18 | $205.29 | $201.14 | $203.00 | $203.00 | 590,126 |
| 2024-12-09 | $202.44 | $203.37 | $200.17 | $201.60 | $201.60 | 856,638 |
| 2024-12-06 | $208.55 | $208.55 | $202.94 | $203.99 | $203.99 | 843,594 |
| 2024-12-05 | $213.66 | $215.00 | $208.34 | $208.55 | $208.55 | 781,138 |
| 2024-12-04 | $211.13 | $215.18 | $209.43 | $212.06 | $212.06 | 1,025,716 |
| 2024-12-03 | $213.65 | $214.50 | $209.63 | $212.12 | $212.12 | 1,009,760 |
| 2024-12-02 | $217.11 | $217.26 | $211.91 | $211.91 | $211.91 | 757,477 |
| 2024-11-29 | $218.67 | $220.71 | $215.01 | $215.85 | $215.85 | 465,725 |
| 2024-11-27 | $219.95 | $221.66 | $216.64 | $217.84 | $217.21 | 1,327,329 |
| 2024-11-26 | $212.32 | $219.96 | $210.23 | $217.30 | $216.66 | 1,509,439 |
| 2024-11-25 | $212.23 | $214.27 | $211.23 | $214.13 | $213.51 | 2,013,144 |
| 2024-11-22 | $210.45 | $213.36 | $209.75 | $213.26 | $212.64 | 674,654 |
| 2024-11-21 | $210.18 | $211.21 | $208.50 | $210.98 | $210.37 | 845,191 |
| 2024-11-20 | $205.89 | $209.42 | $204.99 | $208.50 | $207.89 | 735,647 |
| 2024-11-19 | $205.96 | $207.74 | $204.05 | $204.98 | $204.38 | 910,010 |
| 2024-11-18 | $201.72 | $207.28 | $201.30 | $205.77 | $205.17 | 1,681,910 |
| 2024-11-15 | $198.86 | $201.27 | $197.52 | $200.71 | $200.71 | 1,411,486 |
| 2024-11-14 | $198.01 | $201.69 | $197.31 | $198.43 | $198.43 | 741,117 |
| 2024-11-13 | $198.41 | $201.44 | $195.56 | $196.88 | $196.88 | 928,577 |
| 2024-11-12 | $199.83 | $200.22 | $197.54 | $199.47 | $199.47 | 1,003,912 |
| 2024-11-11 | $195.94 | $202.53 | $195.71 | $200.05 | $200.05 | 1,289,711 |
| 2024-11-08 | $198.75 | $199.56 | $196.72 | $196.86 | $196.86 | 1,885,825 |
| 2024-11-07 | $202.92 | $203.92 | $199.26 | $199.76 | $199.76 | 947,076 |
| 2024-11-06 | $206.69 | $212.03 | $196.92 | $201.36 | $201.36 | 2,375,466 |
| 2024-11-05 | $210.14 | $215.28 | $209.46 | $212.16 | $212.16 | 1,077,739 |
| 2024-11-04 | $208.58 | $210.36 | $206.75 | $209.60 | $209.60 | 791,297 |
| 2024-11-01 | $207.16 | $211.11 | $203.01 | $210.00 | $210.00 | 1,295,666 |
| 2024-10-31 | $210.33 | $216.24 | $209.95 | $213.57 | $213.57 | 2,525,586 |
| 2024-10-30 | $213.50 | $213.50 | $209.50 | $209.62 | $209.62 | 737,818 |
| 2024-10-29 | $213.35 | $215.34 | $212.01 | $212.21 | $212.21 | 660,926 |
| 2024-10-28 | $211.84 | $213.31 | $210.93 | $212.94 | $212.94 | 546,807 |
| 2024-10-25 | $215.05 | $216.95 | $211.67 | $212.82 | $212.82 | 552,279 |
| 2024-10-24 | $213.99 | $216.78 | $213.60 | $214.99 | $214.99 | 534,131 |
| 2024-10-23 | $212.71 | $215.00 | $210.65 | $213.55 | $213.55 | 859,962 |
| 2024-10-22 | $212.79 | $214.38 | $211.46 | $213.77 | $213.77 | 882,313 |
| 2024-10-21 | $209.28 | $212.67 | $209.16 | $212.42 | $212.42 | 595,988 |
| 2024-10-18 | $210.55 | $211.21 | $208.35 | $209.28 | $209.28 | 702,646 |
| 2024-10-17 | $210.51 | $211.24 | $209.09 | $209.55 | $209.55 | 564,467 |
| 2024-10-16 | $210.52 | $213.05 | $208.83 | $210.70 | $210.70 | 800,852 |
| 2024-10-15 | $206.84 | $211.59 | $206.63 | $210.50 | $210.50 | 1,636,088 |
| 2024-10-14 | $205.59 | $207.56 | $205.14 | $205.43 | $205.43 | 631,598 |
| 2024-10-11 | $206.49 | $207.00 | $204.20 | $206.00 | $206.00 | 659,237 |
| 2024-10-10 | $206.82 | $207.33 | $205.24 | $206.80 | $206.80 | 640,478 |
| 2024-10-09 | $207.31 | $209.02 | $204.53 | $206.11 | $206.11 | 954,728 |
| 2024-10-08 | $208.10 | $209.70 | $205.41 | $207.52 | $207.52 | 1,287,096 |
| 2024-10-07 | $211.14 | $212.49 | $206.85 | $207.38 | $207.38 | 910,532 |
| 2024-10-04 | $211.88 | $212.12 | $208.24 | $210.42 | $210.42 | 804,337 |
| 2024-10-03 | $210.67 | $213.16 | $209.73 | $210.15 | $210.15 | 885,631 |
| 2024-10-02 | $209.73 | $211.96 | $207.69 | $211.85 | $211.85 | 578,229 |
| 2024-10-01 | $205.24 | $211.60 | $204.78 | $209.94 | $209.94 | 695,920 |
| 2024-09-30 | $203.13 | $204.87 | $201.51 | $204.87 | $204.87 | 660,446 |
| 2024-09-27 | $204.01 | $206.00 | $202.37 | $202.60 | $202.60 | 698,585 |
| 2024-09-26 | $201.78 | $205.97 | $201.50 | $205.45 | $205.45 | 586,839 |
| 2024-09-25 | $208.94 | $209.03 | $202.51 | $203.10 | $203.10 | 680,161 |
| 2024-09-24 | $209.58 | $210.78 | $204.00 | $206.74 | $206.74 | 615,657 |
| 2024-09-23 | $208.40 | $210.36 | $208.19 | $209.58 | $209.58 | 464,012 |
| 2024-09-20 | $207.41 | $208.98 | $206.74 | $208.21 | $208.21 | 1,700,145 |
| 2024-09-19 | $209.90 | $210.74 | $205.54 | $206.94 | $206.94 | 877,108 |
| 2024-09-18 | $213.65 | $213.72 | $208.16 | $210.66 | $210.66 | 597,054 |
| 2024-09-17 | $212.99 | $215.23 | $211.28 | $213.65 | $213.65 | 461,718 |
| 2024-09-16 | $209.89 | $213.47 | $209.89 | $212.61 | $212.61 | 469,979 |
| 2024-09-13 | $211.36 | $212.21 | $209.42 | $209.59 | $209.59 | 368,204 |
| 2024-09-12 | $211.49 | $211.85 | $209.27 | $209.72 | $209.72 | 509,035 |
| 2024-09-11 | $211.29 | $211.86 | $207.57 | $211.74 | $211.74 | 677,506 |
| 2024-09-10 | $211.63 | $212.33 | $209.61 | $211.81 | $211.81 | 622,885 |
| 2024-09-09 | $210.92 | $215.54 | $210.55 | $211.34 | $211.34 | 752,105 |
| 2024-09-06 | $210.03 | $212.24 | $209.63 | $211.15 | $211.15 | 752,823 |
| 2024-09-05 | $210.51 | $211.38 | $207.86 | $210.62 | $210.62 | 561,628 |
| 2024-09-04 | $213.33 | $213.81 | $208.58 | $210.43 | $210.43 | 582,845 |
| 2024-09-03 | $204.89 | $212.84 | $203.71 | $212.84 | $212.84 | 1,094,440 |
| 2024-08-30 | $206.67 | $209.09 | $204.40 | $205.40 | $205.40 | 1,001,828 |
| 2024-08-29 | $209.23 | $210.57 | $206.06 | $207.09 | $206.46 | 671,630 |
| 2024-08-28 | $210.66 | $211.73 | $208.21 | $209.02 | $208.38 | 745,348 |
| 2024-08-27 | $213.15 | $216.14 | $211.05 | $211.35 | $210.70 | 1,016,328 |
| 2024-08-26 | $210.00 | $214.27 | $210.00 | $213.13 | $212.48 | 827,494 |
| 2024-08-23 | $210.20 | $210.57 | $206.59 | $209.62 | $208.98 | 889,773 |
| 2024-08-22 | $206.40 | $210.90 | $206.08 | $209.79 | $209.15 | 643,798 |
| 2024-08-21 | $205.54 | $207.17 | $204.99 | $206.93 | $206.30 | 662,415 |
| 2024-08-20 | $203.93 | $206.43 | $203.51 | $206.02 | $206.02 | 633,983 |
| 2024-08-19 | $204.03 | $205.17 | $202.98 | $204.59 | $204.59 | 483,083 |
| 2024-08-16 | $201.01 | $204.50 | $201.01 | $202.94 | $202.94 | 689,327 |
| 2024-08-15 | $206.76 | $206.76 | $200.54 | $200.98 | $200.98 | 1,087,417 |
| 2024-08-14 | $201.04 | $206.43 | $200.31 | $205.99 | $205.99 | 1,014,847 |
| 2024-08-13 | $203.55 | $203.85 | $199.15 | $202.28 | $202.28 | 1,022,188 |
| 2024-08-12 | $201.54 | $204.17 | $200.47 | $203.62 | $203.62 | 496,352 |
| 2024-08-09 | $204.17 | $204.47 | $200.82 | $200.82 | $200.82 | 801,884 |
| 2024-08-08 | $202.42 | $205.96 | $201.55 | $204.18 | $204.18 | 1,651,910 |
| 2024-08-07 | $196.38 | $203.37 | $194.00 | $202.24 | $202.24 | 2,317,073 |
| 2024-08-06 | $196.01 | $199.06 | $195.28 | $197.25 | $197.25 | 1,589,718 |
| 2024-08-05 | $193.94 | $202.67 | $192.32 | $196.27 | $196.27 | 1,792,411 |
| 2024-08-02 | $186.10 | $195.00 | $186.10 | $193.79 | $193.79 | 1,435,467 |
| 2024-08-01 | $183.74 | $186.51 | $181.32 | $185.75 | $185.75 | 1,181,036 |
| 2024-07-31 | $186.90 | $186.90 | $182.34 | $183.51 | $183.51 | 835,895 |
| 2024-07-30 | $185.35 | $187.62 | $185.01 | $187.05 | $187.05 | 592,335 |
| 2024-07-29 | $186.04 | $187.01 | $184.69 | $185.58 | $185.58 | 507,432 |
| 2024-07-26 | $187.80 | $188.75 | $185.74 | $186.46 | $186.46 | 549,938 |
| 2024-07-25 | $184.26 | $189.13 | $183.59 | $187.05 | $187.05 | 927,832 |
| 2024-07-24 | $183.60 | $186.77 | $182.02 | $185.17 | $185.17 | 812,475 |
| 2024-07-23 | $186.51 | $187.27 | $183.01 | $183.22 | $183.22 | 827,629 |
| 2024-07-22 | $184.99 | $187.02 | $184.00 | $186.00 | $186.00 | 694,212 |
| 2024-07-19 | $185.09 | $185.57 | $183.56 | $184.63 | $184.63 | 865,564 |
| 2024-07-18 | $179.80 | $184.69 | $179.80 | $183.94 | $183.94 | 873,944 |
| 2024-07-17 | $173.15 | $180.47 | $173.00 | $180.25 | $180.25 | 1,129,678 |
| 2024-07-16 | $171.89 | $175.18 | $171.89 | $172.85 | $172.85 | 722,576 |
| 2024-07-15 | $171.26 | $173.53 | $169.97 | $172.52 | $172.52 | 696,774 |
| 2024-07-12 | $170.55 | $171.27 | $169.09 | $169.50 | $169.50 | 755,375 |
| 2024-07-11 | $169.23 | $171.00 | $168.16 | $169.77 | $169.77 | 666,582 |
| 2024-07-10 | $168.54 | $169.86 | $167.61 | $169.33 | $169.33 | 513,954 |
| 2024-07-09 | $169.31 | $170.22 | $166.88 | $168.57 | $168.57 | 541,661 |
| 2024-07-08 | $169.91 | $170.11 | $168.29 | $168.80 | $168.80 | 554,411 |
| 2024-07-05 | $171.60 | $171.60 | $168.17 | $169.67 | $169.67 | 569,824 |
| 2024-07-03 | $171.80 | $171.80 | $169.30 | $170.92 | $170.92 | 302,465 |
| 2024-07-02 | $172.10 | $172.87 | $170.52 | $171.39 | $171.39 | 532,107 |
| 2024-07-01 | $172.04 | $172.17 | $170.45 | $171.92 | $171.92 | 547,248 |
| 2024-06-28 | $170.43 | $172.37 | $168.66 | $170.06 | $170.06 | 1,638,202 |
| 2024-06-27 | $170.08 | $170.94 | $169.40 | $170.27 | $170.27 | 606,108 |
| 2024-06-26 | $169.53 | $170.00 | $167.82 | $170.00 | $170.00 | 988,066 |
| 2024-06-25 | $171.88 | $172.07 | $168.30 | $168.94 | $168.94 | 791,925 |
| 2024-06-24 | $174.43 | $175.20 | $171.08 | $171.33 | $171.33 | 746,164 |
| 2024-06-21 | $171.58 | $176.61 | $169.53 | $175.91 | $175.91 | 1,438,581 |
| 2024-06-20 | $169.46 | $172.34 | $169.27 | $172.34 | $172.34 | 587,759 |
| 2024-06-18 | $169.79 | $170.49 | $168.38 | $169.40 | $169.40 | 965,699 |
| 2024-06-17 | $166.71 | $170.27 | $166.13 | $170.27 | $170.27 | 611,249 |
| 2024-06-14 | $168.33 | $168.75 | $167.41 | $167.60 | $167.60 | 456,519 |
| 2024-06-13 | $169.62 | $170.17 | $167.08 | $168.71 | $168.71 | 688,452 |
| 2024-06-12 | $174.09 | $174.78 | $168.35 | $169.40 | $169.40 | 1,069,833 |
| 2024-06-11 | $172.00 | $173.94 | $170.72 | $173.46 | $173.46 | 746,947 |
| 2024-06-10 | $172.90 | $173.59 | $171.00 | $171.57 | $171.57 | 636,670 |
| 2024-06-07 | $174.03 | $175.38 | $171.90 | $172.68 | $172.68 | 714,983 |
| 2024-06-06 | $173.95 | $174.72 | $171.44 | $174.00 | $174.00 | 1,096,863 |
| 2024-06-05 | $175.46 | $176.27 | $173.01 | $174.70 | $174.70 | 615,411 |
| 2024-06-04 | $173.96 | $176.55 | $173.19 | $175.72 | $175.72 | 532,085 |
| 2024-06-03 | $173.60 | $175.29 | $173.25 | $174.99 | $174.99 | 775,173 |
| 2024-05-31 | $175.88 | $175.89 | $172.97 | $172.99 | $172.99 | 1,766,239 |
| 2024-05-30 | $177.48 | $177.48 | $174.72 | $174.72 | $174.17 | 520,957 |
| 2024-05-29 | $178.21 | $178.48 | $175.72 | $176.60 | $176.04 | 533,747 |
| 2024-05-28 | $182.16 | $183.22 | $178.50 | $178.85 | $178.28 | 635,747 |
| 2024-05-24 | $180.63 | $182.99 | $180.41 | $182.58 | $182.00 | 383,707 |
| 2024-05-23 | $183.55 | $184.02 | $180.22 | $180.41 | $180.41 | 620,521 |
| 2024-05-22 | $183.68 | $185.02 | $183.00 | $184.00 | $184.00 | 423,123 |
| 2024-05-21 | $183.91 | $185.30 | $182.95 | $183.74 | $183.74 | 400,332 |
| 2024-05-20 | $182.21 | $183.35 | $180.43 | $182.70 | $182.70 | 448,225 |
| 2024-05-17 | $183.12 | $183.51 | $180.88 | $183.51 | $183.51 | 553,484 |
| 2024-05-16 | $178.25 | $182.33 | $177.57 | $181.60 | $181.60 | 728,709 |
| 2024-05-15 | $180.79 | $180.97 | $177.57 | $177.79 | $177.79 | 681,726 |
| 2024-05-14 | $182.23 | $183.76 | $179.16 | $180.61 | $180.61 | 677,421 |
| 2024-05-13 | $181.51 | $183.50 | $180.45 | $182.15 | $182.15 | 616,972 |
| 2024-05-10 | $183.92 | $184.02 | $179.98 | $181.06 | $181.06 | 587,133 |
| 2024-05-09 | $185.06 | $185.75 | $181.75 | $182.92 | $182.92 | 863,479 |
| 2024-05-08 | $184.26 | $186.17 | $183.29 | $185.50 | $185.50 | 721,056 |
| 2024-05-07 | $182.67 | $185.22 | $181.76 | $184.25 | $184.25 | 914,451 |
| 2024-05-06 | $179.66 | $183.68 | $179.66 | $182.87 | $182.87 | 979,753 |
| 2024-05-03 | $176.51 | $180.08 | $175.01 | $179.67 | $179.67 | 961,052 |
| 2024-05-02 | $181.44 | $181.44 | $174.12 | $174.12 | $174.12 | 1,264,670 |
| 2024-05-01 | $180.96 | $181.40 | $178.72 | $179.90 | $179.90 | 535,368 |
| 2024-04-30 | $179.81 | $181.42 | $178.91 | $181.15 | $181.15 | 596,192 |
| 2024-04-29 | $179.90 | $181.77 | $178.46 | $180.40 | $180.40 | 597,128 |
| 2024-04-26 | $181.40 | $181.56 | $178.40 | $178.40 | $178.40 | 512,285 |
| 2024-04-25 | $179.83 | $182.40 | $178.60 | $181.69 | $181.69 | 712,949 |
| 2024-04-24 | $177.60 | $180.30 | $177.10 | $179.39 | $179.39 | 579,250 |
| 2024-04-23 | $180.32 | $180.74 | $177.82 | $178.82 | $178.82 | 641,153 |
| 2024-04-22 | $180.82 | $182.31 | $179.10 | $179.99 | $179.99 | 585,592 |
| 2024-04-19 | $178.27 | $181.03 | $178.12 | $180.85 | $180.85 | 882,406 |
| 2024-04-18 | $176.71 | $178.05 | $175.40 | $177.51 | $177.51 | 692,427 |
| 2024-04-17 | $176.73 | $177.82 | $175.00 | $176.96 | $176.96 | 585,176 |
| 2024-04-16 | $177.63 | $179.55 | $176.47 | $176.71 | $176.71 | 661,814 |
| 2024-04-15 | $180.04 | $180.52 | $177.27 | $177.37 | $177.37 | 752,329 |
| 2024-04-12 | $177.06 | $179.59 | $176.59 | $178.51 | $178.51 | 1,074,897 |
| 2024-04-11 | $180.15 | $180.67 | $175.63 | $177.50 | $177.50 | 900,340 |
| 2024-04-10 | $179.46 | $181.30 | $179.08 | $180.00 | $180.00 | 777,526 |
| 2024-04-09 | $182.12 | $182.47 | $177.10 | $179.13 | $179.13 | 896,041 |
| 2024-04-08 | $180.99 | $183.53 | $180.86 | $182.37 | $182.37 | 710,682 |
| 2024-04-05 | $182.07 | $183.07 | $179.60 | $180.93 | $180.93 | 713,031 |
| 2024-04-04 | $180.20 | $184.43 | $179.60 | $181.57 | $181.57 | 945,184 |
| 2024-04-03 | $182.51 | $183.30 | $178.83 | $178.83 | $178.83 | 738,617 |
| 2024-04-02 | $181.07 | $183.11 | $181.07 | $182.65 | $182.65 | 582,992 |
| 2024-04-01 | $183.05 | $183.99 | $180.88 | $181.87 | $181.87 | 516,889 |
| 2024-03-28 | $180.14 | $183.73 | $179.94 | $183.73 | $183.73 | 1,015,779 |
| 2024-03-27 | $178.50 | $180.17 | $178.21 | $180.17 | $180.17 | 629,348 |
| 2024-03-26 | $179.50 | $180.40 | $177.77 | $178.11 | $178.11 | 895,635 |
| 2024-03-25 | $181.48 | $182.00 | $179.31 | $179.60 | $179.60 | 692,196 |
| 2024-03-22 | $183.61 | $183.61 | $180.45 | $180.92 | $180.92 | 741,827 |
| 2024-03-21 | $181.32 | $184.25 | $181.32 | $184.20 | $184.20 | 866,554 |
| 2024-03-20 | $183.52 | $183.53 | $181.23 | $183.20 | $183.20 | 730,412 |
| 2024-03-19 | $183.12 | $184.57 | $182.67 | $183.53 | $183.53 | 818,063 |
| 2024-03-18 | $184.00 | $185.59 | $183.04 | $183.70 | $183.70 | 626,562 |
| 2024-03-15 | $179.01 | $183.91 | $178.75 | $183.52 | $183.52 | 1,391,791 |
| 2024-03-14 | $183.66 | $183.73 | $180.41 | $181.13 | $181.13 | 855,341 |
| 2024-03-13 | $182.94 | $185.62 | $182.05 | $183.50 | $183.50 | 925,454 |
| 2024-03-12 | $184.65 | $184.74 | $181.51 | $181.70 | $181.70 | 972,927 |
| 2024-03-11 | $185.82 | $187.47 | $183.35 | $183.83 | $183.83 | 789,658 |
| 2024-03-08 | $183.63 | $186.97 | $182.26 | $186.69 | $186.69 | 859,903 |
| 2024-03-07 | $188.51 | $189.50 | $182.37 | $183.81 | $183.81 | 1,512,939 |
| 2024-03-06 | $189.83 | $190.83 | $186.87 | $187.62 | $187.62 | 717,983 |
| 2024-03-05 | $189.14 | $190.50 | $185.23 | $190.25 | $190.25 | 914,069 |
| 2024-03-04 | $187.35 | $191.34 | $186.27 | $189.36 | $189.36 | 1,521,364 |
| 2024-03-01 | $192.33 | $192.70 | $186.90 | $187.02 | $187.02 | 1,026,305 |
| 2024-02-29 | $194.40 | $194.63 | $190.46 | $192.00 | $192.00 | 1,182,956 |
| 2024-02-28 | $195.51 | $195.96 | $193.95 | $195.78 | $195.78 | 529,085 |
| 2024-02-27 | $197.50 | $197.66 | $193.23 | $194.86 | $194.31 | 722,992 |
| 2024-02-26 | $197.98 | $199.00 | $196.43 | $196.57 | $196.02 | 639,029 |
| 2024-02-23 | $196.80 | $197.88 | $196.34 | $197.15 | $196.60 | 1,121,809 |
| 2024-02-22 | $195.66 | $196.83 | $191.52 | $195.52 | $194.97 | 1,681,961 |
| 2024-02-21 | $192.61 | $195.68 | $189.40 | $189.91 | $189.38 | 1,039,580 |
| 2024-02-20 | $186.96 | $192.16 | $186.74 | $191.72 | $191.18 | 1,393,741 |
| 2024-02-16 | $186.70 | $187.98 | $186.22 | $186.69 | $186.17 | 434,766 |
| 2024-02-15 | $185.44 | $186.06 | $184.29 | $186.06 | $185.54 | 491,401 |
| 2024-02-14 | $186.74 | $187.04 | $183.68 | $184.76 | $184.24 | 591,670 |
| 2024-02-13 | $185.65 | $187.00 | $183.52 | $185.20 | $184.68 | 578,063 |
| 2024-02-12 | $184.19 | $184.63 | $182.17 | $184.44 | $183.92 | 522,126 |
| 2024-02-09 | $183.88 | $185.92 | $182.72 | $183.50 | $182.99 | 577,063 |
| 2024-02-08 | $186.18 | $186.27 | $183.58 | $184.16 | $183.64 | 547,280 |
| 2024-02-07 | $182.35 | $185.84 | $182.10 | $184.46 | $183.94 | 743,065 |
| 2024-02-06 | $182.98 | $182.98 | $178.52 | $180.41 | $179.90 | 510,009 |
| 2024-02-05 | $180.32 | $182.83 | $180.08 | $181.75 | $181.24 | 801,951 |
| 2024-02-02 | $180.97 | $187.02 | $180.80 | $182.78 | $182.27 | 1,178,059 |
| 2024-02-01 | $183.85 | $185.17 | $181.06 | $184.73 | $184.21 | 1,217,406 |
| 2024-01-31 | $183.78 | $185.98 | $183.46 | $183.85 | $183.33 | 968,225 |
| 2024-01-30 | $184.41 | $185.33 | $181.67 | $183.26 | $182.75 | 777,311 |
| 2024-01-29 | $185.51 | $186.23 | $182.57 | $183.50 | $182.99 | 953,743 |
| 2024-01-26 | $188.11 | $188.88 | $186.37 | $186.43 | $185.91 | 549,232 |
| 2024-01-25 | $188.90 | $189.72 | $187.22 | $188.69 | $188.16 | 672,456 |
| 2024-01-24 | $189.41 | $190.16 | $188.51 | $188.80 | $188.27 | 620,539 |
| 2024-01-23 | $186.15 | $188.95 | $184.40 | $188.87 | $188.34 | 927,530 |
| 2024-01-22 | $186.00 | $187.17 | $184.74 | $185.86 | $185.34 | 596,388 |
| 2024-01-19 | $186.67 | $187.55 | $185.38 | $185.38 | $185.38 | 495,565 |
| 2024-01-18 | $187.40 | $187.60 | $184.68 | $186.93 | $186.93 | 762,873 |
| 2024-01-17 | $184.00 | $188.35 | $183.54 | $187.13 | $187.13 | 1,099,060 |
| 2024-01-16 | $181.06 | $184.48 | $181.00 | $183.68 | $183.68 | 1,099,569 |
| 2024-01-12 | $177.94 | $180.87 | $177.15 | $180.68 | $180.68 | 638,986 |
| 2024-01-11 | $175.83 | $178.25 | $175.83 | $177.80 | $177.80 | 726,983 |
| 2024-01-10 | $174.98 | $176.18 | $174.04 | $175.61 | $175.61 | 543,207 |
| 2024-01-09 | $176.37 | $176.60 | $174.88 | $175.50 | $175.50 | 725,537 |
| 2024-01-08 | $174.12 | $176.40 | $172.70 | $176.40 | $176.40 | 694,762 |
| 2024-01-05 | $174.36 | $175.73 | $172.31 | $173.13 | $173.13 | 818,672 |
| 2024-01-04 | $175.11 | $176.06 | $173.29 | $173.55 | $173.55 | 841,625 |
| 2024-01-03 | $178.49 | $179.04 | $173.01 | $174.88 | $174.88 | 756,758 |
| 2024-01-02 | $178.36 | $179.86 | $175.56 | $178.20 | $178.20 | 668,952 |
| 2023-12-29 | $177.85 | $179.09 | $177.44 | $178.56 | $178.56 | 521,913 |
| 2023-12-28 | $176.04 | $178.64 | $176.04 | $177.84 | $177.84 | 682,563 |
| 2023-12-27 | $174.11 | $175.63 | $173.64 | $175.61 | $175.61 | 465,329 |
| 2023-12-26 | $175.86 | $175.86 | $173.50 | $173.69 | $173.69 | 433,297 |
| 2023-12-22 | $175.85 | $176.37 | $174.79 | $175.53 | $175.53 | 420,217 |
| 2023-12-21 | $174.63 | $176.30 | $174.15 | $176.11 | $176.11 | 651,479 |
| 2023-12-20 | $176.13 | $177.14 | $173.52 | $174.10 | $174.10 | 891,161 |
| 2023-12-19 | $175.88 | $176.99 | $174.68 | $176.99 | $176.99 | 602,772 |
| 2023-12-18 | $175.04 | $176.49 | $173.19 | $174.99 | $174.99 | 656,608 |
| 2023-12-15 | $172.06 | $175.04 | $171.30 | $175.04 | $175.04 | 1,325,757 |
| 2023-12-14 | $178.95 | $178.95 | $168.38 | $172.28 | $172.28 | 1,969,889 |
| 2023-12-13 | $178.21 | $179.67 | $175.75 | $178.47 | $178.47 | 1,155,410 |
| 2023-12-12 | $178.14 | $180.28 | $177.44 | $178.42 | $178.42 | 771,300 |
| 2023-12-11 | $179.26 | $179.45 | $177.69 | $178.00 | $178.00 | 968,478 |
| 2023-12-08 | $176.79 | $179.08 | $176.01 | $178.72 | $178.72 | 806,066 |
| 2023-12-07 | $177.56 | $178.23 | $175.14 | $177.26 | $177.26 | 1,002,586 |
| 2023-12-06 | $182.33 | $182.33 | $175.40 | $177.76 | $177.76 | 1,156,195 |
| 2023-12-05 | $181.61 | $182.19 | $180.11 | $181.96 | $181.96 | 695,158 |
| 2023-12-04 | $180.72 | $181.82 | $180.00 | $181.78 | $181.78 | 1,087,077 |
| 2023-12-01 | $182.23 | $183.74 | $180.26 | $180.26 | $180.26 | 1,392,995 |
| 2023-11-30 | $180.00 | $182.19 | $179.84 | $182.19 | $182.19 | 1,632,329 |
| 2023-11-29 | $180.88 | $180.88 | $178.54 | $179.50 | $179.50 | 797,800 |
| 2023-11-28 | $181.12 | $182.33 | $179.57 | $180.89 | $180.34 | 1,075,120 |
| 2023-11-27 | $180.30 | $180.83 | $179.72 | $180.40 | $179.85 | 637,954 |
| 2023-11-24 | $179.69 | $180.42 | $179.30 | $180.06 | $180.06 | 210,451 |
| 2023-11-22 | $179.27 | $180.23 | $177.19 | $180.06 | $180.06 | 591,737 |
| 2023-11-21 | $177.38 | $179.96 | $176.95 | $176.95 | $176.95 | 727,547 |
| 2023-11-20 | $176.16 | $177.41 | $175.91 | $176.80 | $176.80 | 769,170 |
| 2023-11-17 | $177.29 | $177.79 | $176.30 | $176.66 | $176.66 | 1,136,518 |
| 2023-11-16 | $176.54 | $177.79 | $176.28 | $177.79 | $177.79 | 817,307 |
| 2023-11-15 | $177.39 | $178.24 | $176.57 | $176.98 | $176.98 | 1,031,479 |
| 2023-11-14 | $178.96 | $178.96 | $175.84 | $177.39 | $177.39 | 1,497,524 |
| 2023-11-13 | $175.79 | $178.48 | $175.30 | $178.48 | $178.48 | 737,727 |
| 2023-11-10 | $176.06 | $177.31 | $174.95 | $174.97 | $174.97 | 716,479 |
| 2023-11-09 | $174.64 | $176.35 | $173.79 | $176.35 | $176.35 | 604,939 |
| 2023-11-08 | $175.31 | $175.40 | $171.91 | $173.99 | $173.99 | 536,879 |
| 2023-11-07 | $174.09 | $176.18 | $172.85 | $172.89 | $172.89 | 871,517 |
| 2023-11-06 | $171.06 | $174.99 | $170.06 | $174.08 | $174.08 | 1,289,482 |
| 2023-11-03 | $163.10 | $170.18 | $162.38 | $169.50 | $169.50 | 1,450,496 |
| 2023-11-02 | $165.86 | $167.21 | $162.70 | $162.80 | $162.80 | 1,251,312 |
| 2023-11-01 | $164.73 | $166.77 | $164.58 | $165.68 | $165.68 | 755,757 |
| 2023-10-31 | $163.92 | $165.03 | $163.00 | $163.89 | $163.89 | 765,395 |
| 2023-10-30 | $162.06 | $163.76 | $162.02 | $163.50 | $163.50 | 713,977 |
| 2023-10-27 | $164.40 | $164.88 | $161.26 | $161.26 | $161.26 | 821,262 |
| 2023-10-26 | $162.23 | $165.38 | $162.23 | $163.89 | $163.89 | 677,448 |
| 2023-10-25 | $161.93 | $163.78 | $161.16 | $162.42 | $162.42 | 762,208 |
| 2023-10-24 | $161.26 | $163.17 | $161.26 | $162.27 | $162.27 | 732,303 |
| 2023-10-23 | $161.30 | $161.80 | $160.47 | $161.23 | $161.23 | 706,557 |
| 2023-10-20 | $162.60 | $163.99 | $160.93 | $161.97 | $161.97 | 699,510 |
| 2023-10-19 | $164.86 | $164.86 | $162.16 | $162.73 | $162.73 | 643,715 |
| 2023-10-18 | $164.18 | $165.87 | $163.03 | $163.70 | $163.70 | 749,242 |
| 2023-10-17 | $162.69 | $164.06 | $162.23 | $163.57 | $163.57 | 625,848 |
| 2023-10-16 | $161.36 | $163.68 | $161.36 | $163.20 | $163.20 | 864,472 |
| 2023-10-13 | $160.21 | $162.14 | $158.84 | $162.08 | $162.08 | 919,708 |
| 2023-10-12 | $160.61 | $161.80 | $159.41 | $160.85 | $160.85 | 772,519 |
| 2023-10-11 | $161.11 | $162.21 | $159.67 | $161.58 | $161.58 | 943,857 |
| 2023-10-10 | $162.75 | $164.40 | $161.55 | $161.55 | $161.55 | 736,213 |
| 2023-10-09 | $160.27 | $164.25 | $160.00 | $162.87 | $162.87 | 619,718 |
| 2023-10-06 | $159.45 | $161.99 | $159.40 | $161.65 | $161.65 | 895,009 |
| 2023-10-05 | $160.79 | $160.94 | $158.86 | $160.21 | $160.21 | 734,773 |
| 2023-10-04 | $156.93 | $160.18 | $156.76 | $159.96 | $159.96 | 1,022,652 |
| 2023-10-03 | $155.21 | $157.69 | $155.17 | $157.24 | $157.24 | 554,769 |
| 2023-10-02 | $155.41 | $156.80 | $154.22 | $156.80 | $156.80 | 538,811 |
| 2023-09-29 | $155.82 | $157.94 | $155.23 | $156.21 | $156.21 | 662,168 |
| 2023-09-28 | $155.34 | $156.73 | $155.05 | $156.40 | $156.40 | 394,866 |
| 2023-09-27 | $155.64 | $155.96 | $154.64 | $154.77 | $154.77 | 521,662 |
| 2023-09-26 | $155.09 | $156.88 | $154.80 | $155.93 | $155.93 | 793,504 |
| 2023-09-25 | $156.21 | $157.35 | $154.94 | $155.37 | $155.37 | 638,932 |
| 2023-09-22 | $155.39 | $157.42 | $155.19 | $157.10 | $157.10 | 587,003 |
| 2023-09-21 | $155.13 | $155.68 | $154.34 | $155.32 | $155.32 | 727,138 |
| 2023-09-20 | $155.90 | $157.38 | $155.12 | $155.13 | $155.13 | 627,548 |
| 2023-09-19 | $151.70 | $158.71 | $151.70 | $155.87 | $155.87 | 1,649,562 |
| 2023-09-18 | $150.87 | $151.97 | $150.34 | $151.70 | $151.70 | 481,658 |
| 2023-09-15 | $149.75 | $151.06 | $148.14 | $149.26 | $149.26 | 1,309,691 |
| 2023-09-14 | $150.95 | $151.61 | $149.25 | $150.64 | $150.64 | 730,101 |
| 2023-09-13 | $152.34 | $153.09 | $150.87 | $151.62 | $151.62 | 853,682 |
| 2023-09-12 | $154.33 | $154.81 | $152.80 | $153.16 | $153.16 | 445,952 |
| 2023-09-11 | $152.84 | $154.62 | $152.53 | $154.62 | $154.62 | 379,588 |
| 2023-09-08 | $154.40 | $154.89 | $153.06 | $153.06 | $153.06 | 441,042 |
| 2023-09-07 | $150.90 | $153.80 | $150.44 | $153.56 | $153.56 | 847,075 |
| 2023-09-06 | $148.61 | $151.16 | $148.53 | $149.98 | $149.98 | 614,905 |
| 2023-09-05 | $149.26 | $150.51 | $148.88 | $149.00 | $149.00 | 346,043 |
| 2023-09-01 | $149.08 | $150.83 | $149.08 | $150.36 | $150.36 | 424,950 |
| 2023-08-31 | $149.56 | $150.54 | $149.03 | $149.71 | $149.71 | 457,806 |
| 2023-08-30 | $149.36 | $150.79 | $149.16 | $149.89 | $149.89 | 638,644 |
| 2023-08-29 | $151.71 | $152.11 | $150.12 | $150.27 | $149.72 | 431,370 |
| 2023-08-28 | $150.62 | $151.78 | $150.40 | $151.68 | $151.13 | 396,735 |
| 2023-08-25 | $148.43 | $151.80 | $148.00 | $151.23 | $150.68 | 839,564 |
| 2023-08-24 | $150.57 | $151.48 | $148.44 | $148.87 | $148.87 | 392,318 |
| 2023-08-23 | $149.54 | $152.37 | $149.54 | $150.12 | $150.12 | 596,403 |
| 2023-08-22 | $150.19 | $150.59 | $149.05 | $149.79 | $149.79 | 524,906 |
| 2023-08-21 | $151.02 | $151.21 | $149.87 | $150.59 | $150.59 | 607,387 |
| 2023-08-18 | $150.49 | $151.14 | $149.64 | $150.12 | $150.12 | 815,701 |
| 2023-08-17 | $148.42 | $151.15 | $148.42 | $149.78 | $149.78 | 732,130 |
| 2023-08-16 | $148.82 | $150.18 | $148.82 | $149.99 | $149.99 | 469,735 |
| 2023-08-15 | $148.60 | $149.70 | $148.15 | $149.34 | $149.34 | 558,541 |
| 2023-08-14 | $150.86 | $150.90 | $148.36 | $148.53 | $148.53 | 758,933 |
| 2023-08-11 | $147.31 | $150.79 | $147.31 | $150.25 | $150.25 | 1,020,363 |
| 2023-08-10 | $147.34 | $148.76 | $146.82 | $148.36 | $148.36 | 686,235 |
| 2023-08-09 | $147.00 | $148.28 | $145.78 | $146.18 | $146.18 | 495,972 |
| 2023-08-08 | $144.95 | $147.57 | $144.90 | $145.96 | $145.96 | 639,601 |
| 2023-08-07 | $144.67 | $147.80 | $144.67 | $146.29 | $146.29 | 738,776 |
| 2023-08-04 | $139.02 | $147.37 | $138.70 | $145.57 | $145.57 | 1,316,496 |
| 2023-08-03 | $139.32 | $140.81 | $137.00 | $140.01 | $140.01 | 932,791 |
| 2023-08-02 | $139.58 | $141.48 | $138.84 | $139.81 | $139.81 | 577,868 |
| 2023-08-01 | $140.39 | $141.44 | $139.79 | $139.85 | $139.85 | 881,689 |
| 2023-07-31 | $139.87 | $141.08 | $139.60 | $139.68 | $139.68 | 833,309 |
| 2023-07-28 | $142.75 | $142.75 | $140.35 | $140.36 | $140.36 | 617,969 |
| 2023-07-27 | $143.50 | $143.70 | $141.03 | $141.60 | $141.60 | 574,914 |
| 2023-07-26 | $141.92 | $143.83 | $141.92 | $143.72 | $143.72 | 376,126 |
| 2023-07-25 | $141.47 | $143.02 | $141.47 | $142.98 | $142.98 | 365,020 |
| 2023-07-24 | $142.57 | $143.51 | $142.05 | $142.31 | $142.31 | 516,152 |
| 2023-07-21 | $142.63 | $143.54 | $141.62 | $143.49 | $143.49 | 418,467 |
| 2023-07-20 | $139.64 | $142.28 | $139.31 | $142.22 | $142.22 | 532,125 |
| 2023-07-19 | $141.38 | $141.45 | $138.57 | $140.19 | $140.19 | 491,033 |
| 2023-07-18 | $140.64 | $141.38 | $139.69 | $140.19 | $140.19 | 547,349 |
| 2023-07-17 | $141.63 | $142.50 | $141.03 | $141.03 | $141.03 | 559,463 |
| 2023-07-14 | $140.07 | $142.66 | $139.35 | $141.63 | $141.63 | 764,463 |
| 2023-07-13 | $137.00 | $140.62 | $137.00 | $140.48 | $140.48 | 885,283 |
| 2023-07-12 | $138.80 | $138.80 | $135.72 | $136.46 | $136.46 | 589,321 |
| 2023-07-11 | $136.63 | $138.71 | $135.83 | $137.60 | $137.60 | 482,915 |
| 2023-07-10 | $135.02 | $136.83 | $135.02 | $136.00 | $136.00 | 291,512 |
| 2023-07-07 | $136.15 | $137.94 | $135.78 | $135.84 | $135.84 | 343,119 |
| 2023-07-06 | $138.27 | $138.99 | $136.33 | $136.90 | $136.90 | 407,730 |
| 2023-07-05 | $138.27 | $138.27 | $136.11 | $138.07 | $138.07 | 468,854 |
| 2023-07-03 | $138.70 | $138.70 | $137.20 | $137.40 | $137.40 | 213,353 |
| 2023-06-30 | $137.14 | $138.42 | $136.54 | $138.01 | $138.01 | 526,794 |
| 2023-06-29 | $135.35 | $136.26 | $134.41 | $135.76 | $135.76 | 353,251 |
| 2023-06-28 | $133.15 | $135.20 | $133.14 | $134.52 | $134.52 | 398,447 |
| 2023-06-27 | $133.02 | $134.66 | $133.02 | $134.09 | $134.09 | 385,740 |
| 2023-06-26 | $134.88 | $135.50 | $133.36 | $133.75 | $133.75 | 391,533 |
| 2023-06-23 | $136.20 | $137.45 | $135.17 | $135.33 | $135.33 | 774,209 |
| 2023-06-22 | $137.43 | $137.43 | $135.87 | $137.41 | $137.41 | 372,864 |
| 2023-06-21 | $137.69 | $137.69 | $136.27 | $136.51 | $136.51 | 716,173 |
| 2023-06-20 | $137.40 | $138.07 | $135.82 | $136.88 | $136.88 | 571,864 |
| 2023-06-16 | $139.25 | $139.25 | $136.00 | $137.36 | $137.36 | 1,109,500 |
| 2023-06-15 | $138.11 | $139.14 | $137.31 | $138.08 | $138.08 | 641,056 |
| 2023-06-14 | $135.05 | $138.81 | $134.98 | $138.81 | $138.81 | 622,449 |
| 2023-06-13 | $136.38 | $136.99 | $135.16 | $135.77 | $135.77 | 697,725 |
| 2023-06-12 | $138.90 | $139.00 | $134.69 | $135.47 | $135.47 | 860,706 |
| 2023-06-09 | $135.53 | $138.66 | $135.07 | $138.43 | $138.43 | 885,980 |
| 2023-06-08 | $134.20 | $135.64 | $132.95 | $135.64 | $135.64 | 686,116 |
| 2023-06-07 | $131.25 | $133.79 | $130.92 | $133.03 | $133.03 | 896,583 |
| 2023-06-06 | $135.50 | $135.85 | $131.33 | $131.72 | $131.72 | 847,298 |
| 2023-06-05 | $133.98 | $135.84 | $133.98 | $135.06 | $135.06 | 629,700 |
| 2023-06-02 | $133.98 | $136.39 | $133.74 | $135.18 | $135.18 | 753,458 |
| 2023-06-01 | $133.00 | $133.60 | $131.94 | $133.60 | $133.60 | 803,565 |
| 2023-05-31 | $131.36 | $133.50 | $131.36 | $132.42 | $132.42 | 1,233,405 |
| 2023-05-30 | $132.27 | $133.68 | $131.23 | $132.31 | $132.31 | 652,965 |
| 2023-05-26 | $133.47 | $134.76 | $133.40 | $133.77 | $133.77 | 398,122 |
| 2023-05-25 | $135.06 | $135.06 | $133.39 | $133.85 | $133.85 | 573,624 |
| 2023-05-24 | $134.36 | $136.60 | $134.32 | $135.53 | $135.53 | 379,342 |
| 2023-05-23 | $138.29 | $138.76 | $135.45 | $135.55 | $135.55 | 625,898 |
| 2023-05-22 | $138.42 | $139.91 | $138.26 | $139.28 | $139.28 | 366,551 |
| 2023-05-19 | $137.04 | $138.97 | $136.87 | $138.97 | $138.97 | 699,754 |
| 2023-05-18 | $138.19 | $138.19 | $136.22 | $137.25 | $137.25 | 425,866 |
| 2023-05-17 | $138.14 | $138.89 | $136.46 | $136.57 | $136.57 | 619,486 |
| 2023-05-16 | $139.54 | $139.54 | $137.98 | $138.03 | $138.03 | 526,944 |
| 2023-05-15 | $139.84 | $139.84 | $138.18 | $139.02 | $139.02 | 536,394 |
| 2023-05-12 | $139.51 | $140.82 | $138.26 | $138.78 | $138.78 | 771,920 |
| 2023-05-11 | $138.45 | $139.95 | $138.45 | $139.04 | $139.04 | 836,732 |
| 2023-05-10 | $136.81 | $138.83 | $136.29 | $138.45 | $138.45 | 803,768 |
| 2023-05-09 | $136.56 | $136.93 | $135.21 | $136.06 | $136.06 | 734,051 |
| 2023-05-08 | $136.90 | $137.19 | $135.20 | $136.47 | $136.47 | 673,640 |
| 2023-05-05 | $137.29 | $138.97 | $133.40 | $136.58 | $136.58 | 962,858 |
| 2023-05-04 | $138.11 | $139.53 | $136.98 | $137.07 | $137.07 | 836,396 |
| 2023-05-03 | $138.73 | $139.33 | $137.55 | $138.31 | $138.31 | 557,714 |
| 2023-05-02 | $138.61 | $138.87 | $137.09 | $138.73 | $138.73 | 778,884 |
| 2023-05-01 | $139.98 | $140.07 | $138.01 | $138.32 | $138.32 | 670,499 |
| 2023-04-28 | $138.27 | $140.15 | $138.12 | $139.70 | $139.70 | 553,349 |
| 2023-04-27 | $137.26 | $138.27 | $136.78 | $138.20 | $138.20 | 388,443 |
| 2023-04-26 | $138.55 | $139.58 | $137.06 | $137.66 | $137.66 | 654,092 |
| 2023-04-25 | $140.15 | $140.56 | $138.46 | $139.10 | $139.10 | 582,924 |
| 2023-04-24 | $138.46 | $140.10 | $138.46 | $139.72 | $139.72 | 595,308 |
| 2023-04-21 | $138.90 | $139.51 | $137.71 | $139.51 | $139.51 | 355,087 |
| 2023-04-20 | $138.25 | $139.08 | $136.95 | $138.72 | $138.72 | 570,513 |
| 2023-04-19 | $135.47 | $138.47 | $135.47 | $137.98 | $137.98 | 489,655 |
| 2023-04-18 | $136.51 | $138.53 | $136.43 | $137.20 | $137.20 | 465,711 |
| 2023-04-17 | $135.48 | $137.65 | $135.14 | $137.55 | $137.55 | 398,919 |
| 2023-04-14 | $134.32 | $137.13 | $133.33 | $136.76 | $136.76 | 594,459 |
| 2023-04-13 | $134.92 | $135.59 | $134.05 | $135.17 | $135.17 | 680,264 |
| 2023-04-12 | $134.76 | $135.32 | $134.07 | $134.52 | $134.52 | 554,443 |
| 2023-04-11 | $133.20 | $134.09 | $132.95 | $133.96 | $133.96 | 630,321 |
| 2023-04-10 | $134.67 | $135.44 | $132.78 | $133.19 | $133.19 | 875,967 |
| 2023-04-06 | $134.75 | $137.20 | $134.75 | $136.02 | $136.02 | 538,310 |
| 2023-04-05 | $135.00 | $136.59 | $134.84 | $135.62 | $135.62 | 493,720 |
| 2023-04-04 | $134.18 | $135.82 | $134.18 | $135.24 | $135.24 | 559,724 |
| 2023-04-03 | $133.35 | $134.67 | $133.19 | $134.56 | $134.56 | 436,293 |
| 2023-03-31 | $131.59 | $134.24 | $131.59 | $134.24 | $134.24 | 572,715 |
| 2023-03-30 | $132.61 | $133.80 | $131.45 | $132.31 | $132.31 | 468,773 |
| 2023-03-29 | $131.78 | $133.44 | $131.54 | $132.69 | $132.69 | 579,468 |
| 2023-03-28 | $131.77 | $132.70 | $130.46 | $131.77 | $131.77 | 905,228 |
| 2023-03-27 | $129.90 | $131.74 | $129.51 | $131.46 | $131.46 | 711,977 |
| 2023-03-24 | $126.91 | $129.50 | $126.84 | $129.28 | $129.28 | 596,119 |
| 2023-03-23 | $126.97 | $128.02 | $125.66 | $127.18 | $127.18 | 700,273 |
| 2023-03-22 | $128.78 | $129.55 | $126.83 | $127.06 | $127.06 | 645,565 |
| 2023-03-21 | $126.20 | $128.38 | $124.74 | $128.38 | $128.38 | 879,790 |
| 2023-03-20 | $126.55 | $126.55 | $124.60 | $125.65 | $125.65 | 732,399 |
| 2023-03-17 | $123.99 | $126.71 | $123.67 | $125.55 | $125.55 | 1,658,364 |
| 2023-03-16 | $120.28 | $125.54 | $120.28 | $123.98 | $123.98 | 818,339 |
| 2023-03-15 | $122.59 | $125.03 | $121.30 | $122.25 | $122.25 | 797,418 |
| 2023-03-14 | $124.67 | $124.68 | $122.12 | $124.61 | $124.61 | 1,102,682 |
| 2023-03-13 | $118.17 | $123.74 | $117.31 | $122.26 | $122.26 | 1,188,374 |
| 2023-03-10 | $122.50 | $122.50 | $118.25 | $118.65 | $118.65 | 747,998 |
| 2023-03-09 | $124.23 | $124.23 | $121.09 | $121.17 | $121.17 | 628,412 |
| 2023-03-08 | $122.91 | $123.80 | $122.78 | $123.23 | $123.23 | 397,075 |
| 2023-03-07 | $124.97 | $125.50 | $123.27 | $123.49 | $123.49 | 701,225 |
| 2023-03-06 | $127.04 | $127.36 | $125.15 | $125.32 | $125.32 | 664,706 |
| 2023-03-03 | $126.39 | $127.61 | $125.83 | $126.41 | $126.41 | 397,964 |
| 2023-03-02 | $126.76 | $126.88 | $125.58 | $126.18 | $126.18 | 442,173 |
| 2023-03-01 | $126.48 | $127.26 | $125.52 | $126.71 | $126.71 | 567,706 |
| 2023-02-28 | $127.03 | $127.29 | $125.61 | $126.17 | $126.17 | 648,236 |
| 2023-02-27 | $129.64 | $129.97 | $126.85 | $127.58 | $127.58 | 577,552 |
| 2023-02-24 | $129.39 | $129.79 | $128.12 | $129.69 | $129.18 | 662,813 |
| 2023-02-23 | $132.01 | $132.01 | $127.36 | $128.73 | $128.23 | 1,547,884 |
| 2023-02-22 | $129.18 | $131.47 | $128.17 | $128.27 | $127.77 | 1,087,107 |
| 2023-02-21 | $129.00 | $129.87 | $128.43 | $128.46 | $127.96 | 952,854 |
| 2023-02-17 | $125.96 | $129.97 | $125.96 | $129.09 | $128.59 | 625,564 |
| 2023-02-16 | $127.53 | $128.26 | $126.73 | $126.73 | $126.24 | 372,978 |
| 2023-02-15 | $125.17 | $128.77 | $125.17 | $128.54 | $128.04 | 457,132 |
| 2023-02-14 | $127.11 | $128.53 | $126.40 | $126.55 | $126.06 | 385,875 |
| 2023-02-13 | $126.51 | $128.72 | $126.44 | $128.58 | $128.08 | 725,335 |
| 2023-02-10 | $125.06 | $126.98 | $125.06 | $126.20 | $125.71 | 294,151 |
| 2023-02-09 | $128.12 | $128.36 | $125.45 | $125.64 | $125.15 | 490,893 |
| 2023-02-08 | $126.23 | $128.09 | $126.23 | $126.88 | $126.38 | 393,125 |
| 2023-02-07 | $125.66 | $127.39 | $125.46 | $127.39 | $126.89 | 660,272 |
| 2023-02-06 | $124.38 | $129.29 | $123.46 | $126.25 | $125.76 | 954,024 |
| 2023-02-03 | $116.11 | $124.96 | $116.11 | $124.26 | $123.77 | 1,357,055 |
| 2023-02-02 | $123.50 | $123.50 | $120.51 | $120.82 | $120.35 | 930,531 |
| 2023-02-01 | $121.96 | $124.07 | $121.96 | $123.05 | $122.57 | 589,319 |
| 2023-01-31 | $123.44 | $123.44 | $122.00 | $122.88 | $122.40 | 601,874 |
| 2023-01-30 | $122.60 | $123.29 | $121.60 | $122.65 | $122.17 | 581,936 |
| 2023-01-27 | $122.70 | $122.97 | $121.64 | $122.10 | $121.62 | 331,635 |
| 2023-01-26 | $122.15 | $124.04 | $122.00 | $123.33 | $122.85 | 560,872 |
| 2023-01-25 | $122.10 | $122.92 | $120.80 | $122.39 | $121.91 | 1,423,788 |
| 2023-01-24 | $123.97 | $124.50 | $121.14 | $121.57 | $121.10 | 625,767 |
| 2023-01-23 | $121.82 | $123.05 | $121.56 | $123.03 | $122.55 | 470,666 |
| 2023-01-20 | $123.21 | $123.64 | $121.96 | $122.30 | $121.82 | 687,496 |
| 2023-01-19 | $122.89 | $123.85 | $121.65 | $122.29 | $121.81 | 696,050 |
| 2023-01-18 | $125.03 | $125.24 | $122.27 | $122.58 | $122.10 | 782,722 |
| 2023-01-17 | $124.71 | $126.31 | $123.55 | $123.62 | $123.14 | 570,835 |
| 2023-01-13 | $124.01 | $124.83 | $122.46 | $124.49 | $124.00 | 589,584 |
| 2023-01-12 | $122.60 | $124.38 | $122.26 | $123.77 | $123.29 | 825,078 |
| 2023-01-11 | $122.86 | $124.18 | $122.51 | $123.43 | $122.95 | 545,808 |
| 2023-01-10 | $122.41 | $123.10 | $121.21 | $122.49 | $122.01 | 760,198 |
| 2023-01-09 | $123.30 | $125.63 | $122.12 | $122.18 | $121.70 | 771,285 |
| 2023-01-06 | $124.14 | $125.53 | $121.93 | $123.49 | $123.01 | 470,350 |
| 2023-01-05 | $123.61 | $125.82 | $123.10 | $123.77 | $123.29 | 488,773 |
| 2023-01-04 | $127.79 | $127.79 | $123.52 | $124.47 | $123.98 | 689,094 |
| 2023-01-03 | $126.43 | $126.87 | $125.02 | $126.33 | $125.84 | 517,823 |
| 2022-12-30 | $127.19 | $127.72 | $124.76 | $125.47 | $124.98 | 351,597 |
| 2022-12-29 | $127.59 | $127.68 | $125.40 | $127.18 | $126.68 | 1,322,846 |
| 2022-12-28 | $124.86 | $127.22 | $124.86 | $126.12 | $125.63 | 396,712 |
| 2022-12-27 | $127.17 | $127.63 | $125.49 | $126.37 | $125.88 | 384,048 |
| 2022-12-23 | $125.76 | $126.20 | $124.46 | $126.18 | $125.69 | 295,698 |
| 2022-12-22 | $124.89 | $125.50 | $122.64 | $124.26 | $123.77 | 568,666 |
| 2022-12-21 | $123.19 | $126.32 | $121.98 | $126.19 | $125.70 | 751,052 |
| 2022-12-20 | $123.76 | $124.50 | $122.20 | $123.18 | $122.70 | 433,565 |
| 2022-12-19 | $124.72 | $125.63 | $122.70 | $123.26 | $122.78 | 463,447 |
| 2022-12-16 | $124.36 | $125.03 | $122.12 | $124.02 | $123.54 | 1,003,935 |
| 2022-12-15 | $121.22 | $124.16 | $119.93 | $124.14 | $123.66 | 1,236,662 |
| 2022-12-14 | $123.03 | $123.92 | $121.46 | $121.68 | $121.20 | 599,988 |
| 2022-12-13 | $128.37 | $128.53 | $122.70 | $122.97 | $122.49 | 834,952 |
| 2022-12-12 | $124.65 | $125.79 | $123.37 | $125.69 | $125.20 | 574,896 |
| 2022-12-09 | $127.61 | $128.31 | $124.29 | $124.39 | $123.90 | 792,434 |
| 2022-12-08 | $129.42 | $130.29 | $126.48 | $126.82 | $126.32 | 573,529 |
| 2022-12-07 | $129.00 | $130.52 | $126.90 | $128.50 | $128.00 | 819,197 |
| 2022-12-06 | $127.62 | $129.84 | $127.62 | $128.39 | $127.89 | 715,173 |
| 2022-12-05 | $128.36 | $128.54 | $125.96 | $127.24 | $126.74 | 532,632 |
| 2022-12-02 | $127.08 | $128.95 | $126.22 | $128.33 | $127.83 | 546,216 |
| 2022-12-01 | $127.29 | $128.15 | $125.26 | $126.82 | $126.32 | 474,877 |
| 2022-11-30 | $123.28 | $127.09 | $123.28 | $126.84 | $126.34 | 2,291,672 |
| 2022-11-29 | $124.44 | $124.80 | $122.86 | $123.25 | $122.77 | 555,365 |
| 2022-11-28 | $127.00 | $127.00 | $124.39 | $124.67 | $123.68 | 490,574 |
| 2022-11-25 | $125.25 | $127.00 | $124.69 | $125.85 | $124.85 | 214,088 |
| 2022-11-23 | $125.33 | $126.84 | $124.16 | $124.84 | $123.85 | 670,090 |
| 2022-11-22 | $124.49 | $125.47 | $124.21 | $125.36 | $124.37 | 588,710 |
| 2022-11-21 | $120.85 | $124.57 | $120.85 | $124.03 | $123.05 | 603,229 |
| 2022-11-18 | $124.34 | $125.15 | $121.42 | $121.51 | $120.55 | 829,309 |
| 2022-11-17 | $122.92 | $125.70 | $121.00 | $123.71 | $122.73 | 685,161 |
| 2022-11-16 | $121.50 | $125.23 | $121.50 | $122.51 | $121.54 | 711,490 |
| 2022-11-15 | $119.48 | $123.25 | $119.48 | $122.63 | $121.66 | 1,091,610 |
| 2022-11-14 | $116.62 | $120.05 | $115.01 | $118.62 | $117.68 | 1,209,670 |
| 2022-11-11 | $120.97 | $121.45 | $114.17 | $115.10 | $114.19 | 2,227,445 |
| 2022-11-10 | $124.97 | $125.95 | $116.37 | $120.96 | $120.00 | 1,606,998 |
| 2022-11-09 | $125.25 | $125.25 | $122.42 | $123.26 | $122.28 | 835,182 |
| 2022-11-08 | $126.84 | $127.90 | $124.14 | $125.76 | $124.76 | 1,098,471 |
| 2022-11-07 | $130.16 | $130.16 | $125.69 | $127.32 | $126.31 | 881,332 |
| 2022-11-04 | $128.60 | $130.54 | $126.01 | $128.30 | $127.28 | 1,123,524 |
| 2022-11-03 | $124.22 | $126.67 | $124.22 | $124.90 | $123.91 | 765,430 |
| 2022-11-02 | $127.67 | $128.74 | $125.65 | $126.10 | $125.10 | 896,319 |
| 2022-11-01 | $124.52 | $127.53 | $124.52 | $127.36 | $126.35 | 897,632 |
| 2022-10-31 | $125.40 | $125.89 | $124.29 | $124.50 | $123.51 | 1,084,475 |
| 2022-10-28 | $123.77 | $125.68 | $123.65 | $125.45 | $124.46 | 675,534 |
| 2022-10-27 | $125.31 | $125.37 | $123.76 | $123.95 | $122.97 | 599,112 |
| 2022-10-26 | $125.11 | $125.51 | $123.12 | $123.96 | $122.98 | 654,024 |
| 2022-10-25 | $122.73 | $124.44 | $121.70 | $124.41 | $123.42 | 744,895 |
| 2022-10-24 | $120.14 | $122.36 | $120.14 | $122.09 | $121.12 | 480,338 |
| 2022-10-21 | $120.21 | $120.35 | $118.54 | $119.87 | $118.92 | 482,259 |
| 2022-10-20 | $120.15 | $121.20 | $118.38 | $118.98 | $118.04 | 422,491 |
| 2022-10-19 | $121.50 | $122.37 | $119.41 | $119.75 | $118.80 | 535,611 |
| 2022-10-18 | $122.05 | $122.87 | $120.71 | $121.99 | $121.02 | 779,638 |
| 2022-10-17 | $116.65 | $120.39 | $116.65 | $120.15 | $119.20 | 760,238 |
| 2022-10-14 | $121.16 | $121.16 | $115.76 | $116.11 | $116.11 | 710,649 |
| 2022-10-13 | $117.39 | $120.70 | $115.36 | $120.07 | $120.07 | 657,126 |
| 2022-10-12 | $118.06 | $118.98 | $116.79 | $118.14 | $118.14 | 549,353 |
| 2022-10-11 | $118.70 | $119.91 | $116.54 | $118.06 | $118.06 | 540,040 |
| 2022-10-10 | $119.07 | $120.10 | $118.63 | $118.71 | $118.71 | 417,628 |
| 2022-10-07 | $121.75 | $121.94 | $118.21 | $118.94 | $118.94 | 661,902 |
| 2022-10-06 | $119.46 | $121.77 | $118.58 | $121.68 | $121.68 | 707,190 |
| 2022-10-05 | $120.03 | $120.64 | $118.49 | $119.77 | $119.77 | 595,669 |
| 2022-10-04 | $118.76 | $120.24 | $118.37 | $119.97 | $119.97 | 742,572 |
| 2022-10-03 | $117.11 | $118.98 | $116.39 | $118.13 | $118.13 | 711,105 |
| 2022-09-30 | $118.66 | $119.54 | $117.18 | $117.37 | $117.37 | 834,260 |
| 2022-09-29 | $118.39 | $118.59 | $116.81 | $117.73 | $117.73 | 532,468 |
| 2022-09-28 | $117.25 | $119.00 | $116.77 | $118.36 | $118.36 | 540,938 |
| 2022-09-27 | $117.48 | $119.67 | $115.56 | $116.97 | $116.97 | 517,458 |
| 2022-09-26 | $115.85 | $117.66 | $115.39 | $116.41 | $116.41 | 489,906 |
| 2022-09-23 | $117.81 | $118.05 | $115.15 | $116.13 | $116.13 | 504,916 |
| 2022-09-22 | $118.00 | $118.56 | $116.49 | $117.62 | $117.62 | 330,951 |
| 2022-09-21 | $119.16 | $121.55 | $118.03 | $118.07 | $118.07 | 412,610 |
| 2022-09-20 | $120.24 | $120.29 | $118.13 | $119.44 | $119.44 | 371,169 |
| 2022-09-19 | $120.22 | $121.13 | $118.75 | $120.64 | $120.64 | 448,669 |
| 2022-09-16 | $119.01 | $121.14 | $117.79 | $120.55 | $120.55 | 1,135,982 |
| 2022-09-15 | $124.71 | $124.71 | $118.87 | $119.14 | $119.14 | 727,548 |
| 2022-09-14 | $121.25 | $121.74 | $120.45 | $121.42 | $121.42 | 719,916 |
| 2022-09-13 | $123.07 | $123.55 | $120.79 | $120.93 | $120.93 | 650,398 |
| 2022-09-12 | $123.84 | $124.98 | $123.58 | $123.73 | $123.73 | 376,870 |
| 2022-09-09 | $123.91 | $124.27 | $123.30 | $123.97 | $123.97 | 352,637 |
| 2022-09-08 | $123.77 | $124.71 | $122.23 | $124.11 | $124.11 | 485,128 |
| 2022-09-07 | $120.71 | $124.70 | $120.54 | $123.69 | $123.69 | 512,830 |
| 2022-09-06 | $123.40 | $123.40 | $120.41 | $121.49 | $121.49 | 371,130 |
| 2022-09-02 | $121.58 | $122.63 | $119.67 | $119.81 | $119.81 | 566,314 |
| 2022-09-01 | $117.80 | $121.33 | $117.20 | $121.23 | $121.23 | 613,788 |
| 2022-08-31 | $119.09 | $120.10 | $117.84 | $117.97 | $117.97 | 702,344 |
| 2022-08-30 | $119.83 | $120.32 | $117.78 | $117.78 | $117.78 | 825,426 |
| 2022-08-29 | $120.02 | $121.05 | $119.39 | $120.33 | $119.82 | 382,563 |
| 2022-08-26 | $123.84 | $124.23 | $119.98 | $120.35 | $120.35 | 430,581 |
| 2022-08-25 | $122.50 | $123.45 | $122.09 | $123.29 | $123.29 | 245,677 |
| 2022-08-24 | $121.63 | $123.60 | $121.63 | $122.49 | $122.49 | 527,681 |
| 2022-08-23 | $123.50 | $125.00 | $121.37 | $121.96 | $121.96 | 361,727 |
| 2022-08-22 | $122.81 | $126.01 | $122.61 | $123.43 | $123.43 | 538,130 |
| 2022-08-19 | $126.56 | $126.56 | $123.02 | $123.78 | $123.78 | 2,295,300 |
| 2022-08-18 | $124.05 | $126.61 | $123.99 | $126.32 | $126.32 | 742,207 |
| 2022-08-17 | $119.62 | $123.57 | $119.62 | $123.56 | $123.56 | 594,258 |
| 2022-08-16 | $118.81 | $120.29 | $118.81 | $119.92 | $119.92 | 507,667 |
| 2022-08-15 | $118.07 | $120.90 | $118.07 | $119.35 | $119.35 | 437,110 |
| 2022-08-12 | $118.00 | $119.75 | $116.93 | $119.64 | $119.64 | 562,103 |
| 2022-08-11 | $118.46 | $119.84 | $117.38 | $117.50 | $117.50 | 486,837 |
| 2022-08-10 | $118.61 | $119.21 | $117.77 | $118.46 | $118.46 | 628,871 |
| 2022-08-09 | $118.80 | $119.41 | $118.33 | $118.75 | $118.75 | 372,893 |
| 2022-08-08 | $121.35 | $121.35 | $118.66 | $118.81 | $118.81 | 384,368 |
| 2022-08-05 | $119.70 | $120.91 | $118.68 | $120.48 | $120.48 | 444,651 |
| 2022-08-04 | $117.51 | $119.31 | $117.14 | $119.09 | $119.09 | 540,097 |
| 2022-08-03 | $117.88 | $118.35 | $116.77 | $117.85 | $117.85 | 632,443 |
| 2022-08-02 | $115.97 | $118.38 | $114.87 | $117.64 | $117.64 | 866,358 |
| 2022-08-01 | $123.02 | $123.02 | $115.64 | $116.53 | $116.53 | 1,448,101 |
| 2022-07-29 | $124.89 | $125.20 | $121.05 | $123.38 | $123.38 | 1,122,494 |
| 2022-07-28 | $124.88 | $126.87 | $124.59 | $125.67 | $125.67 | 915,338 |
| 2022-07-27 | $124.61 | $125.83 | $123.43 | $125.15 | $125.15 | 587,550 |
| 2022-07-26 | $122.72 | $125.85 | $122.72 | $125.08 | $125.08 | 799,087 |
| 2022-07-25 | $123.01 | $124.84 | $123.01 | $124.75 | $124.75 | 437,389 |
| 2022-07-22 | $123.66 | $124.55 | $123.01 | $123.73 | $123.73 | 398,537 |
| 2022-07-21 | $122.50 | $124.10 | $121.89 | $124.00 | $124.00 | 440,847 |
| 2022-07-20 | $122.36 | $123.38 | $121.02 | $121.78 | $121.78 | 592,178 |
| 2022-07-19 | $121.53 | $123.06 | $120.83 | $121.86 | $121.86 | 1,036,612 |
| 2022-07-18 | $119.05 | $120.61 | $118.03 | $118.18 | $118.18 | 618,882 |
| 2022-07-15 | $119.58 | $119.89 | $118.36 | $118.98 | $118.98 | 511,313 |
| 2022-07-14 | $116.88 | $117.98 | $115.82 | $117.93 | $117.93 | 385,024 |
| 2022-07-13 | $119.88 | $120.80 | $118.07 | $118.11 | $118.11 | 693,115 |
| 2022-07-12 | $121.77 | $122.95 | $119.13 | $120.12 | $120.12 | 597,338 |
| 2022-07-11 | $118.21 | $121.55 | $118.06 | $121.28 | $121.28 | 468,991 |
| 2022-07-08 | $120.11 | $120.19 | $118.43 | $118.51 | $118.51 | 314,004 |
| 2022-07-07 | $117.72 | $119.31 | $117.72 | $119.19 | $119.19 | 377,431 |
| 2022-07-06 | $117.93 | $119.59 | $117.44 | $117.73 | $117.73 | 668,386 |
| 2022-07-05 | $114.19 | $117.54 | $113.11 | $117.44 | $117.44 | 537,250 |
| 2022-07-01 | $113.96 | $114.71 | $111.88 | $114.68 | $114.68 | 465,121 |
| 2022-06-30 | $112.31 | $114.31 | $111.83 | $113.19 | $113.19 | 801,500 |
| 2022-06-29 | $114.51 | $115.10 | $112.64 | $113.90 | $113.90 | 514,508 |
| 2022-06-28 | $114.31 | $116.13 | $113.24 | $114.07 | $114.07 | 398,871 |
| 2022-06-27 | $114.93 | $115.12 | $113.65 | $114.53 | $114.53 | 429,652 |
| 2022-06-24 | $112.22 | $115.34 | $111.84 | $114.94 | $114.94 | 894,289 |
| 2022-06-23 | $109.35 | $112.80 | $109.35 | $112.35 | $112.35 | 443,979 |
| 2022-06-22 | $109.37 | $110.03 | $108.53 | $109.38 | $109.38 | 731,414 |
| 2022-06-21 | $109.22 | $110.97 | $109.22 | $109.69 | $109.69 | 783,792 |
| 2022-06-17 | $107.48 | $110.42 | $107.48 | $109.15 | $109.15 | 935,493 |
| 2022-06-16 | $109.39 | $109.85 | $107.84 | $108.87 | $108.87 | 505,509 |
| 2022-06-15 | $109.05 | $110.46 | $107.66 | $109.72 | $109.72 | 593,353 |
| 2022-06-14 | $107.01 | $109.13 | $107.01 | $107.52 | $107.52 | 386,736 |
| 2022-06-13 | $107.88 | $109.85 | $106.41 | $108.52 | $108.52 | 491,041 |
| 2022-06-10 | $113.11 | $113.11 | $109.77 | $109.77 | $109.77 | 697,559 |
| 2022-06-09 | $113.81 | $115.11 | $113.19 | $113.62 | $113.62 | 475,266 |
| 2022-06-08 | $113.88 | $114.26 | $112.63 | $113.49 | $113.49 | 380,540 |
| 2022-06-07 | $114.35 | $115.02 | $113.50 | $113.64 | $113.64 | 554,283 |
| 2022-06-06 | $114.35 | $115.83 | $113.85 | $114.90 | $114.90 | 324,653 |
| 2022-06-03 | $114.90 | $115.81 | $113.92 | $114.00 | $114.00 | 335,805 |
| 2022-06-02 | $113.38 | $115.54 | $112.54 | $115.54 | $115.54 | 431,504 |
| 2022-06-01 | $112.60 | $113.51 | $111.96 | $112.42 | $112.42 | 614,210 |
| 2022-05-31 | $110.48 | $112.43 | $110.48 | $112.31 | $112.31 | 1,240,685 |
| 2022-05-27 | $109.29 | $111.85 | $109.00 | $111.85 | $111.85 | 491,916 |
| 2022-05-26 | $108.44 | $109.48 | $108.05 | $109.40 | $108.93 | 557,243 |
| 2022-05-25 | $107.75 | $108.18 | $105.65 | $107.72 | $107.26 | 746,696 |
| 2022-05-24 | $106.72 | $107.72 | $105.31 | $106.95 | $106.49 | 482,828 |
| 2022-05-23 | $107.41 | $107.94 | $106.52 | $107.64 | $107.18 | 564,566 |
| 2022-05-20 | $106.05 | $107.19 | $104.94 | $106.94 | $106.48 | 626,433 |
| 2022-05-19 | $104.41 | $107.35 | $103.82 | $105.56 | $105.11 | 577,856 |
| 2022-05-18 | $108.20 | $108.43 | $104.84 | $104.84 | $104.39 | 530,033 |
| 2022-05-17 | $109.27 | $110.48 | $108.06 | $108.46 | $108.00 | 528,199 |
| 2022-05-16 | $109.79 | $109.79 | $107.59 | $109.28 | $108.81 | 415,084 |
| 2022-05-13 | $107.40 | $109.73 | $105.98 | $109.38 | $108.91 | 581,069 |
| 2022-05-12 | $108.11 | $108.67 | $104.43 | $107.06 | $106.60 | 824,034 |
| 2022-05-11 | $107.04 | $109.55 | $107.04 | $108.52 | $108.06 | 663,757 |
| 2022-05-10 | $107.78 | $108.51 | $105.72 | $108.24 | $107.78 | 823,923 |
| 2022-05-09 | $110.18 | $110.97 | $107.19 | $107.19 | $106.73 | 711,648 |
| 2022-05-06 | $110.71 | $111.94 | $108.64 | $111.25 | $110.77 | 603,891 |
| 2022-05-05 | $114.35 | $114.60 | $110.84 | $111.29 | $110.81 | 865,918 |
| 2022-05-04 | $112.88 | $114.81 | $111.22 | $114.70 | $114.21 | 845,099 |
| 2022-05-03 | $112.93 | $113.54 | $111.83 | $112.35 | $111.87 | 945,056 |
| 2022-05-02 | $113.15 | $113.63 | $109.51 | $111.96 | $111.48 | 1,069,463 |
| 2022-04-29 | $114.37 | $119.36 | $112.16 | $112.98 | $112.50 | 1,104,942 |
| 2022-04-28 | $116.18 | $117.08 | $114.34 | $115.27 | $114.78 | 741,127 |
| 2022-04-27 | $112.14 | $115.82 | $112.14 | $115.46 | $114.97 | 675,747 |
| 2022-04-26 | $114.49 | $115.10 | $111.56 | $111.56 | $111.08 | 527,011 |
| 2022-04-25 | $114.31 | $116.13 | $112.60 | $115.27 | $114.78 | 570,231 |
| 2022-04-22 | $114.32 | $115.63 | $114.00 | $114.11 | $113.62 | 488,442 |
| 2022-04-21 | $118.41 | $118.41 | $113.56 | $115.00 | $114.51 | 589,443 |
| 2022-04-20 | $118.18 | $120.66 | $117.69 | $118.21 | $117.70 | 717,623 |
| 2022-04-19 | $116.88 | $117.97 | $115.82 | $117.78 | $117.28 | 647,105 |
| 2022-04-18 | $119.09 | $119.93 | $115.51 | $116.34 | $115.84 | 721,201 |
| 2022-04-14 | $120.86 | $121.98 | $116.83 | $117.33 | $116.83 | 919,970 |
| 2022-04-13 | $117.77 | $121.75 | $117.56 | $119.55 | $119.04 | 1,489,180 |
| 2022-04-12 | $117.00 | $117.93 | $116.75 | $117.76 | $117.26 | 589,913 |
| 2022-04-11 | $116.78 | $117.35 | $115.85 | $116.75 | $116.25 | 478,539 |
| 2022-04-08 | $119.61 | $119.61 | $115.88 | $116.35 | $115.85 | 495,268 |
| 2022-04-07 | $115.78 | $118.56 | $114.63 | $117.94 | $117.44 | 819,770 |
| 2022-04-06 | $113.88 | $116.13 | $113.02 | $114.92 | $114.43 | 515,922 |
| 2022-04-05 | $113.52 | $115.39 | $112.88 | $113.18 | $112.70 | 569,827 |
| 2022-04-04 | $116.17 | $116.90 | $112.78 | $112.92 | $112.44 | 632,686 |
| 2022-04-01 | $115.18 | $117.26 | $113.90 | $116.85 | $116.35 | 533,448 |
| 2022-03-31 | $114.21 | $118.00 | $113.60 | $114.42 | $113.93 | 1,001,261 |
| 2022-03-30 | $114.31 | $115.83 | $113.48 | $114.69 | $114.20 | 497,283 |
| 2022-03-29 | $114.74 | $114.78 | $112.39 | $114.78 | $114.29 | 666,951 |
| 2022-03-28 | $115.15 | $115.20 | $110.75 | $112.94 | $112.46 | 514,150 |
| 2022-03-25 | $114.12 | $115.64 | $113.01 | $114.73 | $114.24 | 633,196 |
| 2022-03-24 | $115.28 | $115.45 | $113.05 | $113.70 | $113.21 | 667,016 |
| 2022-03-23 | $118.98 | $119.35 | $114.98 | $115.29 | $114.80 | 452,390 |
| 2022-03-22 | $116.44 | $120.21 | $116.44 | $119.46 | $118.95 | 518,177 |
| 2022-03-21 | $117.04 | $118.54 | $115.09 | $116.02 | $115.52 | 558,951 |
| 2022-03-18 | $118.42 | $119.44 | $116.80 | $116.80 | $116.30 | 894,002 |
| 2022-03-17 | $114.82 | $119.33 | $114.35 | $117.64 | $117.14 | 669,563 |
| 2022-03-16 | $114.65 | $115.89 | $113.53 | $115.23 | $114.74 | 745,802 |
| 2022-03-15 | $113.21 | $114.75 | $111.76 | $114.33 | $113.84 | 874,094 |
| 2022-03-14 | $114.94 | $116.36 | $113.08 | $113.72 | $113.23 | 713,011 |
| 2022-03-11 | $114.25 | $116.13 | $114.00 | $114.00 | $113.51 | 503,471 |
| 2022-03-10 | $113.60 | $114.24 | $112.28 | $114.12 | $113.63 | 330,023 |
| 2022-03-09 | $115.65 | $116.27 | $113.69 | $115.08 | $114.59 | 633,237 |
| 2022-03-08 | $116.81 | $117.59 | $113.60 | $113.69 | $113.20 | 473,693 |
| 2022-03-07 | $120.95 | $120.95 | $116.32 | $116.42 | $115.92 | 546,102 |
| 2022-03-04 | $116.60 | $120.79 | $115.05 | $120.52 | $120.01 | 661,254 |
| 2022-03-03 | $118.99 | $119.54 | $116.63 | $117.34 | $116.84 | 988,099 |
| 2022-03-02 | $118.54 | $118.78 | $117.07 | $118.64 | $118.13 | 663,050 |
| 2022-03-01 | $116.91 | $118.65 | $116.15 | $117.20 | $116.70 | 649,844 |
| 2022-02-28 | $116.28 | $117.81 | $115.00 | $117.29 | $116.79 | 1,143,895 |
| 2022-02-25 | $117.46 | $118.22 | $115.75 | $117.44 | $116.94 | 563,950 |
| 2022-02-24 | $113.39 | $117.41 | $112.24 | $117.27 | $116.29 | 751,778 |
| 2022-02-23 | $116.11 | $118.44 | $114.45 | $114.54 | $113.59 | 561,336 |
| 2022-02-22 | $118.18 | $118.92 | $115.50 | $116.47 | $115.50 | 841,048 |
| 2022-02-18 | $119.11 | $119.11 | $116.35 | $118.81 | $117.82 | 651,118 |
| 2022-02-17 | $120.15 | $121.43 | $118.43 | $118.43 | $117.44 | 599,241 |
| 2022-02-16 | $121.77 | $122.61 | $120.71 | $121.22 | $120.21 | 491,662 |
| 2022-02-15 | $121.15 | $122.50 | $120.58 | $121.81 | $120.80 | 586,277 |
| 2022-02-14 | $120.37 | $121.41 | $118.96 | $120.58 | $119.58 | 584,618 |
| 2022-02-11 | $124.00 | $124.00 | $119.75 | $120.29 | $119.29 | 711,661 |
| 2022-02-10 | $120.06 | $124.39 | $119.55 | $121.10 | $120.09 | 769,347 |
| 2022-02-09 | $124.43 | $125.21 | $120.70 | $121.30 | $120.29 | 739,408 |
| 2022-02-08 | $120.92 | $122.60 | $118.59 | $122.59 | $121.57 | 649,772 |
| 2022-02-07 | $121.33 | $121.73 | $119.14 | $119.95 | $118.95 | 509,712 |
| 2022-02-04 | $115.10 | $120.70 | $114.00 | $120.25 | $119.25 | 1,126,351 |
| 2022-02-03 | $118.94 | $119.93 | $116.14 | $116.68 | $115.71 | 612,940 |
| 2022-02-02 | $118.35 | $120.20 | $118.05 | $120.00 | $119.00 | 558,829 |
| 2022-02-01 | $118.97 | $119.16 | $117.27 | $118.89 | $117.90 | 430,666 |
| 2022-01-31 | $115.35 | $118.53 | $115.00 | $118.53 | $117.54 | 717,412 |
| 2022-01-28 | $114.11 | $116.32 | $112.67 | $116.32 | $115.35 | 481,966 |
| 2022-01-27 | $115.87 | $117.92 | $114.75 | $114.75 | $113.79 | 422,345 |
| 2022-01-26 | $115.64 | $117.87 | $113.76 | $114.85 | $113.89 | 657,081 |
| 2022-01-25 | $117.67 | $117.77 | $114.36 | $115.61 | $114.65 | 559,516 |
| 2022-01-24 | $118.41 | $118.41 | $113.10 | $118.10 | $117.12 | 789,218 |
| 2022-01-21 | $121.01 | $121.32 | $118.09 | $118.09 | $117.11 | 659,861 |
| 2022-01-20 | $117.20 | $122.14 | $116.29 | $120.35 | $119.35 | 469,721 |
| 2022-01-19 | $119.87 | $121.24 | $119.27 | $120.29 | $119.29 | 487,999 |
| 2022-01-18 | $117.03 | $120.14 | $115.78 | $119.30 | $118.31 | 688,862 |
| 2022-01-14 | $119.74 | $121.00 | $117.00 | $118.16 | $117.18 | 734,954 |
| 2022-01-13 | $124.42 | $124.73 | $120.36 | $120.36 | $119.36 | 510,681 |
| 2022-01-12 | $126.58 | $127.00 | $123.56 | $124.58 | $123.54 | 366,443 |
| 2022-01-11 | $121.53 | $125.94 | $121.16 | $125.94 | $124.89 | 513,201 |
| 2022-01-10 | $124.18 | $124.68 | $120.54 | $122.67 | $121.65 | 675,096 |
| 2022-01-07 | $125.08 | $125.37 | $123.25 | $124.17 | $123.14 | 535,884 |
| 2022-01-06 | $124.05 | $126.00 | $123.18 | $125.48 | $124.44 | 399,959 |
| 2022-01-05 | $126.79 | $126.79 | $124.01 | $124.49 | $123.45 | 472,491 |
| 2022-01-04 | $126.79 | $129.21 | $124.78 | $125.73 | $124.68 | 918,453 |
| 2022-01-03 | $129.89 | $129.93 | $126.54 | $128.46 | $127.39 | 464,621 |
| 2021-12-31 | $129.78 | $130.87 | $129.40 | $130.40 | $129.31 | 198,220 |
| 2021-12-30 | $128.64 | $130.25 | $128.54 | $129.26 | $128.18 | 231,557 |
| 2021-12-29 | $131.19 | $131.19 | $128.42 | $129.00 | $127.93 | 194,460 |
| 2021-12-28 | $129.40 | $132.00 | $129.40 | $130.17 | $129.09 | 251,924 |
| 2021-12-27 | $128.18 | $129.80 | $127.75 | $129.80 | $128.72 | 322,433 |
| 2021-12-23 | $129.87 | $131.00 | $129.00 | $129.00 | $127.93 | 316,113 |
| 2021-12-22 | $125.92 | $129.32 | $125.37 | $129.19 | $128.11 | 543,052 |
| 2021-12-21 | $127.99 | $127.99 | $125.70 | $125.92 | $124.87 | 690,001 |
| 2021-12-20 | $127.83 | $128.36 | $124.33 | $125.97 | $124.92 | 501,335 |
| 2021-12-17 | $131.89 | $132.05 | $128.10 | $128.25 | $127.18 | 844,780 |
| 2021-12-16 | $130.86 | $132.21 | $129.31 | $132.05 | $130.95 | 504,049 |
| 2021-12-15 | $129.13 | $130.90 | $127.21 | $129.86 | $128.78 | 531,551 |
| 2021-12-14 | $129.92 | $130.85 | $128.43 | $128.43 | $127.36 | 524,899 |
| 2021-12-13 | $132.71 | $132.71 | $129.26 | $130.69 | $129.60 | 373,828 |
| 2021-12-10 | $129.00 | $133.02 | $128.76 | $132.05 | $130.95 | 500,698 |
| 2021-12-09 | $131.96 | $132.34 | $128.18 | $129.04 | $127.97 | 534,649 |
| 2021-12-08 | $131.02 | $132.15 | $129.93 | $131.36 | $130.27 | 516,984 |
| 2021-12-07 | $132.00 | $132.90 | $128.47 | $130.97 | $129.88 | 642,057 |
| 2021-12-06 | $129.53 | $131.54 | $128.39 | $131.20 | $130.11 | 538,927 |
| 2021-12-03 | $130.07 | $130.27 | $126.89 | $129.08 | $128.01 | 517,902 |
| 2021-12-02 | $126.82 | $130.59 | $126.82 | $129.78 | $128.70 | 598,109 |
| 2021-12-01 | $128.64 | $131.01 | $126.81 | $127.09 | $126.03 | 690,772 |
| 2021-11-30 | $127.78 | $130.17 | $126.73 | $128.94 | $127.87 | 2,419,523 |
| 2021-11-29 | $130.10 | $130.99 | $128.39 | $129.70 | $128.62 | 673,936 |
| 2021-11-26 | $130.49 | $131.69 | $128.55 | $128.88 | $127.34 | 466,058 |
| 2021-11-24 | $128.70 | $132.15 | $128.26 | $130.96 | $129.39 | 774,590 |
| 2021-11-23 | $126.60 | $130.09 | $125.03 | $128.99 | $127.44 | 708,624 |
| 2021-11-22 | $129.30 | $130.98 | $126.71 | $126.87 | $125.34 | 567,399 |
| 2021-11-19 | $129.51 | $131.34 | $128.38 | $129.48 | $127.93 | 649,080 |
| 2021-11-18 | $129.50 | $130.45 | $127.38 | $129.51 | $127.96 | 570,767 |
| 2021-11-17 | $132.00 | $132.30 | $128.69 | $129.49 | $127.94 | 421,575 |
| 2021-11-16 | $131.28 | $134.32 | $131.00 | $132.01 | $130.43 | 459,594 |
| 2021-11-15 | $131.69 | $132.28 | $131.00 | $131.00 | $129.43 | 609,797 |
| 2021-11-12 | $129.83 | $132.50 | $129.73 | $130.96 | $129.39 | 459,210 |
| 2021-11-11 | $128.76 | $129.76 | $126.42 | $129.20 | $127.65 | 495,320 |
| 2021-11-10 | $131.49 | $132.12 | $127.01 | $127.86 | $126.33 | 774,529 |
| 2021-11-09 | $134.22 | $134.24 | $130.59 | $131.22 | $129.65 | 626,026 |
| 2021-11-08 | $133.98 | $134.84 | $130.32 | $133.77 | $132.17 | 449,307 |
| 2021-11-05 | $132.03 | $133.36 | $131.61 | $133.27 | $131.67 | 340,950 |
| 2021-11-04 | $133.37 | $135.65 | $131.14 | $132.52 | $130.93 | 559,544 |
| 2021-11-03 | $134.07 | $135.07 | $132.38 | $134.68 | $133.07 | 480,106 |
| 2021-11-02 | $134.18 | $135.49 | $132.22 | $135.07 | $133.45 | 529,191 |
| 2021-11-01 | $133.15 | $133.67 | $131.14 | $133.67 | $132.07 | 469,019 |
| 2021-10-29 | $130.51 | $134.25 | $129.62 | $131.94 | $130.36 | 749,848 |
| 2021-10-28 | $130.28 | $131.82 | $128.53 | $131.17 | $129.60 | 539,772 |
| 2021-10-27 | $131.65 | $132.52 | $129.79 | $130.14 | $128.58 | 710,399 |
| 2021-10-26 | $130.10 | $131.92 | $129.03 | $131.26 | $129.69 | 368,884 |
| 2021-10-25 | $130.00 | $131.49 | $128.22 | $129.40 | $127.85 | 363,928 |
| 2021-10-22 | $126.15 | $129.34 | $125.43 | $129.34 | $127.79 | 483,326 |
| 2021-10-21 | $127.99 | $127.99 | $125.69 | $127.09 | $125.57 | 389,825 |
| 2021-10-20 | $126.01 | $127.39 | $125.35 | $127.03 | $125.51 | 467,827 |
| 2021-10-19 | $128.00 | $128.98 | $125.64 | $125.88 | $124.37 | 365,979 |
| 2021-10-18 | $126.04 | $127.25 | $125.19 | $127.25 | $125.73 | 313,802 |
| 2021-10-15 | $126.88 | $126.99 | $124.32 | $125.54 | $124.04 | 380,757 |
| 2021-10-14 | $125.13 | $126.73 | $124.88 | $126.59 | $125.07 | 240,759 |
| 2021-10-13 | $125.36 | $125.70 | $123.47 | $124.96 | $123.46 | 247,092 |
| 2021-10-12 | $125.12 | $127.54 | $124.15 | $125.20 | $123.70 | 357,566 |
| 2021-10-11 | $125.71 | $128.89 | $124.78 | $125.15 | $123.65 | 318,194 |
| 2021-10-08 | $124.79 | $126.64 | $123.88 | $126.37 | $124.86 | 398,049 |
| 2021-10-07 | $124.12 | $126.00 | $123.17 | $125.01 | $123.51 | 441,185 |
| 2021-10-06 | $120.49 | $123.08 | $119.12 | $121.69 | $120.23 | 762,456 |
| 2021-10-05 | $123.26 | $125.82 | $120.84 | $120.84 | $119.39 | 685,492 |
| 2021-10-04 | $123.62 | $125.47 | $122.17 | $123.41 | $121.93 | 369,523 |
| 2021-10-01 | $124.40 | $125.46 | $122.73 | $123.44 | $121.96 | 319,213 |
| 2021-09-30 | $125.70 | $126.39 | $123.33 | $123.86 | $122.38 | 569,006 |
| 2021-09-29 | $122.98 | $125.38 | $122.24 | $125.18 | $123.68 | 299,005 |
| 2021-09-28 | $122.71 | $123.79 | $121.76 | $122.70 | $121.23 | 316,194 |
| 2021-09-27 | $125.04 | $125.89 | $122.71 | $123.60 | $122.12 | 345,797 |
| 2021-09-24 | $123.77 | $127.31 | $123.77 | $125.84 | $124.33 | 418,242 |
| 2021-09-23 | $125.58 | $125.70 | $123.08 | $123.85 | $122.37 | 553,210 |
| 2021-09-22 | $124.59 | $125.40 | $123.10 | $123.99 | $122.50 | 374,242 |
| 2021-09-21 | $123.01 | $124.57 | $122.67 | $123.88 | $122.40 | 425,572 |
| 2021-09-20 | $122.82 | $124.00 | $121.34 | $121.75 | $120.29 | 494,720 |
| 2021-09-17 | $123.57 | $123.90 | $121.16 | $123.61 | $122.13 | 876,363 |
| 2021-09-16 | $123.47 | $124.77 | $123.08 | $123.71 | $122.23 | 369,603 |
| 2021-09-15 | $123.47 | $125.25 | $123.47 | $123.83 | $122.35 | 506,122 |
| 2021-09-14 | $125.60 | $125.60 | $123.46 | $124.23 | $122.74 | 616,496 |
| 2021-09-13 | $126.07 | $126.52 | $123.16 | $124.40 | $122.91 | 377,275 |
| 2021-09-10 | $124.59 | $127.35 | $124.58 | $126.14 | $124.63 | 466,687 |
| 2021-09-09 | $125.60 | $126.03 | $124.12 | $124.29 | $122.80 | 365,978 |
| 2021-09-08 | $123.81 | $125.99 | $122.60 | $124.97 | $123.47 | 404,586 |
| 2021-09-07 | $127.00 | $127.12 | $123.39 | $123.39 | $121.91 | 429,563 |
| 2021-09-03 | $127.99 | $128.34 | $125.94 | $126.25 | $124.74 | 479,851 |
| 2021-09-02 | $127.89 | $127.89 | $124.78 | $127.81 | $126.28 | 342,556 |
| 2021-09-01 | $125.56 | $127.68 | $125.03 | $127.29 | $125.76 | 560,498 |
| 2021-08-31 | $124.99 | $126.41 | $122.31 | $126.15 | $124.64 | 851,217 |
| 2021-08-30 | $124.66 | $125.75 | $123.60 | $124.02 | $122.53 | 301,130 |
| 2021-08-27 | $124.78 | $126.02 | $124.64 | $125.40 | $123.42 | 275,580 |
| 2021-08-26 | $125.04 | $125.88 | $124.63 | $125.10 | $123.12 | 303,951 |
| 2021-08-25 | $126.36 | $126.36 | $124.61 | $125.61 | $123.63 | 395,106 |
| 2021-08-24 | $125.72 | $126.80 | $124.31 | $125.60 | $123.62 | 450,676 |
| 2021-08-23 | $130.10 | $130.42 | $126.05 | $126.36 | $124.36 | 520,664 |
| 2021-08-20 | $127.63 | $130.04 | $126.73 | $129.76 | $127.71 | 899,054 |
| 2021-08-19 | $121.86 | $128.74 | $121.07 | $127.62 | $125.60 | 1,434,824 |
| 2021-08-18 | $124.37 | $139.00 | $122.06 | $122.63 | $120.69 | 6,564,233 |
| 2021-08-17 | $125.76 | $127.43 | $122.57 | $124.11 | $122.15 | 566,058 |
| 2021-08-16 | $126.50 | $126.68 | $125.07 | $125.75 | $123.76 | 373,915 |
| 2021-08-13 | $126.82 | $127.58 | $125.26 | $127.00 | $124.99 | 411,402 |
| 2021-08-12 | $125.00 | $128.32 | $123.35 | $126.88 | $124.88 | 957,399 |
| 2021-08-11 | $122.23 | $124.96 | $121.93 | $124.96 | $122.99 | 539,933 |
| 2021-08-10 | $120.97 | $122.28 | $119.58 | $122.28 | $120.35 | 382,127 |
| 2021-08-09 | $122.47 | $124.00 | $121.02 | $121.04 | $119.13 | 617,070 |
| 2021-08-06 | $121.00 | $123.48 | $120.93 | $122.83 | $120.89 | 637,485 |
| 2021-08-05 | $124.17 | $124.22 | $119.74 | $121.00 | $119.09 | 492,394 |
| 2021-08-04 | $122.55 | $124.88 | $122.40 | $123.41 | $121.46 | 675,538 |
| 2021-08-03 | $119.93 | $122.90 | $119.70 | $122.43 | $120.50 | 610,514 |
| 2021-08-02 | $119.00 | $121.12 | $118.38 | $120.68 | $118.77 | 392,644 |
| 2021-07-30 | $116.45 | $120.00 | $115.96 | $118.47 | $116.60 | 876,810 |
| 2021-07-29 | $116.73 | $117.41 | $115.56 | $115.95 | $114.12 | 528,906 |
| 2021-07-28 | $116.44 | $117.24 | $115.11 | $116.80 | $114.96 | 470,700 |
| 2021-07-27 | $118.47 | $118.47 | $115.58 | $115.58 | $113.75 | 503,340 |
| 2021-07-26 | $120.28 | $121.03 | $117.95 | $118.02 | $116.16 | 358,029 |
| 2021-07-23 | $117.70 | $120.50 | $117.70 | $120.20 | $118.30 | 782,503 |
| 2021-07-22 | $118.31 | $118.32 | $116.04 | $117.02 | $115.17 | 347,044 |
| 2021-07-21 | $115.47 | $118.46 | $115.47 | $118.30 | $116.43 | 487,772 |
| 2021-07-20 | $114.80 | $116.94 | $114.45 | $115.56 | $113.74 | 556,920 |
| 2021-07-19 | $114.67 | $116.42 | $114.28 | $115.56 | $113.74 | 526,259 |
| 2021-07-16 | $117.08 | $117.77 | $115.54 | $116.63 | $114.79 | 486,092 |
| 2021-07-15 | $115.40 | $117.14 | $115.40 | $117.14 | $115.29 | 495,302 |
| 2021-07-14 | $116.36 | $117.05 | $115.89 | $116.21 | $114.37 | 327,089 |
| 2021-07-13 | $118.15 | $118.15 | $116.27 | $116.36 | $114.52 | 338,648 |
| 2021-07-12 | $118.92 | $119.32 | $116.90 | $118.24 | $116.37 | 362,511 |
| 2021-07-09 | $117.00 | $118.86 | $116.29 | $118.79 | $116.91 | 451,528 |
| 2021-07-08 | $115.94 | $116.98 | $115.28 | $116.24 | $114.40 | 547,857 |
| 2021-07-07 | $117.23 | $118.04 | $115.93 | $117.22 | $115.37 | 472,508 |
| 2021-07-06 | $117.63 | $118.70 | $114.54 | $117.38 | $115.53 | 734,652 |
| 2021-07-02 | $120.90 | $120.90 | $117.24 | $118.00 | $116.14 | 495,089 |
| 2021-07-01 | $119.82 | $120.56 | $118.37 | $118.50 | $116.63 | 425,567 |
| 2021-06-30 | $120.30 | $120.30 | $118.88 | $119.05 | $117.17 | 525,688 |
| 2021-06-29 | $119.03 | $120.95 | $118.23 | $119.97 | $118.08 | 391,019 |
| 2021-06-28 | $122.27 | $122.27 | $119.33 | $119.40 | $117.51 | 410,085 |
| 2021-06-25 | $121.10 | $121.77 | $119.49 | $121.77 | $119.85 | 1,426,598 |
| 2021-06-24 | $119.39 | $121.50 | $118.87 | $121.13 | $119.22 | 876,686 |
| 2021-06-23 | $119.34 | $119.89 | $118.65 | $118.69 | $116.82 | 672,806 |
| 2021-06-22 | $118.80 | $120.00 | $117.33 | $119.99 | $118.10 | 495,063 |
| 2021-06-21 | $113.67 | $120.00 | $113.52 | $118.04 | $116.18 | 1,065,483 |
| 2021-06-18 | $116.23 | $116.73 | $113.42 | $113.42 | $111.63 | 1,031,834 |
| 2021-06-17 | $115.63 | $117.47 | $115.63 | $117.38 | $115.53 | 736,425 |
| 2021-06-16 | $115.24 | $116.80 | $114.16 | $116.33 | $114.49 | 527,118 |
| 2021-06-15 | $115.00 | $116.00 | $114.22 | $114.57 | $112.76 | 472,724 |
| 2021-06-14 | $113.77 | $114.79 | $113.77 | $114.76 | $112.95 | 390,069 |
| 2021-06-11 | $113.09 | $114.44 | $112.59 | $113.92 | $112.12 | 412,138 |
| 2021-06-10 | $113.83 | $113.85 | $113.01 | $113.42 | $111.63 | 423,170 |
| 2021-06-09 | $112.11 | $114.30 | $111.84 | $114.11 | $112.31 | 552,543 |
| 2021-06-08 | $112.00 | $115.33 | $111.24 | $112.45 | $110.67 | 873,384 |
| 2021-06-07 | $111.67 | $112.16 | $111.11 | $112.00 | $110.23 | 526,242 |
| 2021-06-04 | $112.86 | $112.86 | $111.39 | $111.95 | $110.18 | 519,811 |
| 2021-06-03 | $113.12 | $113.12 | $111.64 | $112.20 | $110.43 | 547,244 |
| 2021-06-02 | $110.62 | $112.96 | $109.88 | $112.88 | $111.10 | 446,332 |
| 2021-06-01 | $112.46 | $113.13 | $110.08 | $110.63 | $108.88 | 320,567 |
| 2021-05-28 | $110.17 | $112.07 | $109.43 | $111.30 | $109.54 | 533,215 |
| 2021-05-27 | $110.45 | $110.95 | $109.38 | $110.23 | $108.49 | 549,605 |
| 2021-05-26 | $110.11 | $111.76 | $109.69 | $110.47 | $108.31 | 439,694 |
| 2021-05-25 | $111.12 | $111.63 | $109.06 | $109.77 | $107.63 | 484,762 |
| 2021-05-24 | $112.59 | $112.65 | $110.02 | $110.07 | $107.92 | 452,372 |
| 2021-05-21 | $111.38 | $112.92 | $110.63 | $111.40 | $109.22 | 351,587 |
| 2021-05-20 | $110.53 | $113.42 | $110.53 | $111.78 | $109.60 | 271,293 |
| 2021-05-19 | $109.42 | $113.06 | $108.28 | $111.60 | $109.42 | 723,164 |
| 2021-05-18 | $112.37 | $112.37 | $109.91 | $109.91 | $107.76 | 556,238 |
| 2021-05-17 | $113.95 | $113.95 | $112.04 | $112.64 | $110.44 | 316,469 |
| 2021-05-14 | $113.47 | $115.45 | $112.64 | $113.83 | $111.61 | 556,416 |
| 2021-05-13 | $112.00 | $116.39 | $111.49 | $113.66 | $111.44 | 828,015 |
| 2021-05-12 | $108.98 | $111.92 | $108.37 | $111.16 | $108.99 | 676,352 |
| 2021-05-11 | $110.73 | $110.94 | $109.03 | $109.53 | $107.39 | 777,096 |
| 2021-05-10 | $108.14 | $111.57 | $108.11 | $110.63 | $108.47 | 437,355 |
| 2021-05-07 | $104.80 | $108.59 | $104.80 | $108.10 | $105.99 | 416,763 |
| 2021-05-06 | $109.35 | $110.55 | $107.14 | $107.24 | $105.15 | 479,361 |
| 2021-05-05 | $108.52 | $109.73 | $108.16 | $109.64 | $107.50 | 404,033 |
| 2021-05-04 | $106.15 | $108.26 | $105.35 | $107.91 | $105.80 | 561,376 |
| 2021-05-03 | $105.79 | $109.23 | $104.81 | $106.76 | $104.68 | 636,228 |
| 2021-04-30 | $103.54 | $107.77 | $102.04 | $104.37 | $102.33 | 796,164 |
| 2021-04-29 | $103.12 | $103.61 | $100.53 | $103.34 | $101.32 | 530,024 |
| 2021-04-28 | $104.42 | $104.46 | $101.62 | $102.71 | $100.70 | 398,644 |
| 2021-04-27 | $105.30 | $105.70 | $103.94 | $103.98 | $101.95 | 317,941 |
| 2021-04-26 | $103.88 | $105.53 | $103.53 | $104.94 | $102.89 | 523,698 |
| 2021-04-23 | $104.30 | $105.23 | $103.56 | $104.37 | $102.33 | 431,705 |
| 2021-04-22 | $104.75 | $105.64 | $103.81 | $104.30 | $102.26 | 335,801 |
| 2021-04-21 | $104.39 | $105.49 | $103.22 | $104.99 | $102.94 | 409,305 |
| 2021-04-20 | $103.88 | $105.50 | $103.71 | $104.28 | $102.24 | 434,176 |
| 2021-04-19 | $104.14 | $105.36 | $102.66 | $103.70 | $101.67 | 397,078 |
| 2021-04-16 | $104.37 | $104.76 | $103.30 | $104.72 | $102.68 | 365,491 |
| 2021-04-15 | $101.45 | $104.69 | $101.45 | $103.50 | $101.48 | 534,016 |
| 2021-04-14 | $101.53 | $102.95 | $100.69 | $101.86 | $99.87 | 499,297 |
| 2021-04-13 | $100.68 | $102.48 | $100.48 | $100.99 | $99.02 | 373,125 |
| 2021-04-12 | $100.00 | $101.62 | $99.62 | $101.42 | $99.44 | 375,488 |
| 2021-04-09 | $100.04 | $101.11 | $99.57 | $100.09 | $98.14 | 508,977 |
| 2021-04-08 | $100.04 | $101.50 | $98.80 | $99.36 | $97.42 | 375,069 |
| 2021-04-07 | $99.35 | $100.84 | $99.04 | $100.26 | $98.30 | 431,266 |
| 2021-04-06 | $101.64 | $101.89 | $99.84 | $99.84 | $97.89 | 335,978 |
| 2021-04-05 | $100.84 | $101.88 | $100.17 | $101.51 | $99.53 | 387,620 |
| 2021-04-01 | $99.21 | $101.53 | $98.10 | $100.86 | $98.89 | 591,868 |
| 2021-03-31 | $96.75 | $99.19 | $96.44 | $98.69 | $96.76 | 649,237 |
| 2021-03-30 | $98.79 | $99.73 | $96.70 | $97.20 | $95.30 | 534,862 |
| 2021-03-29 | $98.08 | $99.36 | $97.08 | $99.16 | $97.22 | 607,121 |
| 2021-03-26 | $99.29 | $99.85 | $96.27 | $97.72 | $95.81 | 986,133 |
| 2021-03-25 | $103.23 | $103.45 | $98.63 | $98.95 | $97.02 | 986,961 |
| 2021-03-24 | $102.00 | $103.68 | $101.73 | $103.06 | $101.05 | 492,247 |
| 2021-03-23 | $100.34 | $101.96 | $99.66 | $101.65 | $99.66 | 524,381 |
| 2021-03-22 | $101.19 | $101.48 | $99.74 | $100.99 | $99.02 | 599,013 |
| 2021-03-19 | $102.84 | $103.52 | $101.52 | $102.07 | $100.08 | 1,526,082 |
| 2021-03-18 | $103.73 | $105.12 | $102.40 | $102.40 | $100.40 | 478,481 |
| 2021-03-17 | $103.58 | $105.13 | $103.03 | $103.79 | $101.76 | 517,141 |
| 2021-03-16 | $104.74 | $105.35 | $102.60 | $103.19 | $101.17 | 383,409 |
| 2021-03-15 | $103.71 | $105.00 | $102.86 | $104.80 | $102.75 | 377,230 |
| 2021-03-12 | $104.05 | $104.34 | $102.88 | $104.34 | $102.30 | 487,735 |
| 2021-03-11 | $103.19 | $103.75 | $101.39 | $102.66 | $100.66 | 371,828 |
| 2021-03-10 | $106.10 | $106.10 | $102.30 | $103.49 | $101.47 | 441,304 |
| 2021-03-09 | $105.36 | $106.50 | $102.65 | $103.75 | $101.72 | 678,540 |
| 2021-03-08 | $105.90 | $106.92 | $103.31 | $105.38 | $103.32 | 684,757 |
| 2021-03-05 | $97.59 | $106.88 | $97.59 | $104.64 | $102.60 | 1,770,043 |
| 2021-03-04 | $97.46 | $100.05 | $97.03 | $98.22 | $96.30 | 724,042 |
| 2021-03-03 | $98.27 | $99.00 | $96.02 | $96.02 | $94.14 | 726,629 |
| 2021-03-02 | $100.06 | $101.20 | $97.50 | $97.62 | $95.71 | 848,138 |
| 2021-03-01 | $100.07 | $102.34 | $98.33 | $100.32 | $98.36 | 889,390 |
| 2021-02-26 | $99.24 | $100.55 | $97.14 | $98.96 | $97.03 | 977,025 |
| 2021-02-25 | $99.98 | $101.57 | $99.76 | $100.00 | $98.05 | 689,016 |
| 2021-02-24 | $97.94 | $102.26 | $97.67 | $100.38 | $98.01 | 1,090,423 |
| 2021-02-23 | $95.71 | $97.83 | $94.41 | $97.51 | $95.21 | 867,471 |
| 2021-02-22 | $96.16 | $97.47 | $95.27 | $96.11 | $93.84 | 750,161 |
| 2021-02-19 | $100.12 | $100.71 | $96.12 | $96.22 | $93.95 | 1,213,067 |
| 2021-02-18 | $95.43 | $101.14 | $95.08 | $99.59 | $97.24 | 1,538,694 |
| 2021-02-17 | $96.44 | $97.20 | $95.27 | $96.02 | $93.75 | 871,544 |
| 2021-02-16 | $90.60 | $96.97 | $90.14 | $96.84 | $94.55 | 1,791,327 |
| 2021-02-12 | $88.00 | $89.48 | $87.00 | $89.39 | $87.28 | 811,049 |
| 2021-02-11 | $90.44 | $90.44 | $87.98 | $88.00 | $85.92 | 683,484 |
| 2021-02-10 | $92.00 | $92.46 | $89.99 | $90.29 | $88.16 | 661,295 |
| 2021-02-09 | $92.43 | $92.90 | $91.09 | $92.14 | $89.96 | 725,317 |
| 2021-02-08 | $90.90 | $92.34 | $88.95 | $92.01 | $89.84 | 1,263,457 |
| 2021-02-05 | $93.08 | $94.14 | $89.09 | $89.56 | $87.44 | 1,714,677 |
| 2021-02-04 | $95.03 | $96.68 | $94.26 | $95.12 | $92.87 | 693,485 |
| 2021-02-03 | $96.04 | $98.17 | $94.81 | $95.35 | $93.10 | 645,736 |
| 2021-02-02 | $95.98 | $98.66 | $95.98 | $97.49 | $95.19 | 910,500 |
| 2021-02-01 | $92.16 | $94.96 | $91.90 | $94.95 | $92.71 | 683,166 |
| 2021-01-29 | $92.48 | $92.75 | $90.17 | $91.73 | $89.56 | 633,859 |
| 2021-01-28 | $91.51 | $94.32 | $91.07 | $92.52 | $90.33 | 645,898 |
| 2021-01-27 | $95.23 | $95.57 | $91.04 | $91.56 | $89.40 | 1,084,056 |
| 2021-01-26 | $95.08 | $96.65 | $94.33 | $95.73 | $93.47 | 632,884 |
| 2021-01-25 | $95.19 | $95.88 | $93.60 | $95.59 | $93.33 | 462,594 |
| 2021-01-22 | $96.01 | $96.01 | $94.93 | $95.20 | $92.95 | 479,769 |
| 2021-01-21 | $97.29 | $97.45 | $94.89 | $96.08 | $93.81 | 548,163 |
| 2021-01-20 | $97.39 | $98.43 | $97.22 | $97.50 | $95.20 | 729,908 |
| 2021-01-19 | $96.80 | $98.57 | $96.48 | $97.45 | $95.15 | 690,194 |
| 2021-01-15 | $96.13 | $96.72 | $95.36 | $96.61 | $94.33 | 578,893 |
| 2021-01-14 | $97.63 | $97.69 | $94.74 | $95.78 | $93.52 | 883,058 |
| 2021-01-13 | $100.82 | $101.51 | $97.20 | $97.38 | $95.08 | 1,129,076 |
| 2021-01-12 | $100.00 | $101.60 | $99.55 | $101.02 | $98.63 | 715,354 |
| 2021-01-11 | $98.71 | $99.97 | $97.06 | $99.80 | $97.44 | 748,303 |
| 2021-01-08 | $96.79 | $99.17 | $96.72 | $98.81 | $96.48 | 710,979 |
| 2021-01-07 | $95.41 | $96.95 | $95.32 | $96.79 | $94.50 | 696,218 |
| 2021-01-06 | $93.60 | $95.47 | $92.35 | $95.47 | $93.21 | 919,674 |
| 2021-01-05 | $93.16 | $93.80 | $92.04 | $92.55 | $90.36 | 603,293 |
| 2021-01-04 | $92.89 | $94.04 | $92.53 | $92.61 | $90.42 | 717,584 |
| 2020-12-31 | $92.08 | $93.13 | $91.04 | $93.12 | $90.92 | 547,634 |
| 2020-12-30 | $91.97 | $92.90 | $91.66 | $92.62 | $90.43 | 416,988 |
| 2020-12-29 | $93.71 | $93.95 | $91.17 | $91.66 | $89.49 | 515,933 |
| 2020-12-28 | $92.17 | $93.75 | $92.07 | $93.30 | $91.10 | 458,963 |
| 2020-12-24 | $90.95 | $92.11 | $90.92 | $92.05 | $89.87 | 201,131 |
| 2020-12-23 | $91.28 | $91.81 | $91.06 | $91.10 | $88.95 | 500,451 |
| 2020-12-22 | $90.37 | $91.11 | $89.96 | $90.71 | $88.57 | 535,045 |
| 2020-12-21 | $90.16 | $90.62 | $89.08 | $90.26 | $88.13 | 654,186 |
| 2020-12-18 | $89.89 | $91.16 | $88.72 | $90.78 | $88.63 | 1,957,711 |
| 2020-12-17 | $90.73 | $92.11 | $89.15 | $89.54 | $87.42 | 872,678 |
| 2020-12-16 | $91.36 | $91.85 | $90.02 | $90.43 | $88.29 | 536,891 |
| 2020-12-15 | $88.81 | $91.13 | $88.30 | $90.78 | $88.63 | 870,113 |
| 2020-12-14 | $86.45 | $88.99 | $85.72 | $88.25 | $86.16 | 872,035 |
| 2020-12-11 | $86.27 | $86.90 | $84.65 | $85.97 | $83.94 | 990,589 |
| 2020-12-10 | $87.93 | $89.06 | $86.62 | $86.94 | $84.89 | 891,819 |
| 2020-12-09 | $91.78 | $92.36 | $87.89 | $88.88 | $86.78 | 1,109,474 |
| 2020-12-08 | $92.91 | $93.33 | $91.36 | $91.36 | $89.20 | 646,104 |
| 2020-12-07 | $92.30 | $93.77 | $92.09 | $93.52 | $91.31 | 541,286 |
| 2020-12-04 | $93.21 | $94.00 | $91.77 | $93.16 | $90.96 | 1,035,325 |
| 2020-12-03 | $93.43 | $93.56 | $91.10 | $93.19 | $90.99 | 866,180 |
| 2020-12-02 | $92.79 | $93.76 | $92.21 | $93.73 | $91.52 | 860,161 |
| 2020-12-01 | $91.71 | $93.45 | $91.37 | $93.45 | $91.24 | 840,257 |
| 2020-11-30 | $91.62 | $91.74 | $88.91 | $91.32 | $89.16 | 993,025 |
| 2020-11-27 | $91.80 | $92.68 | $91.17 | $91.71 | $89.54 | 453,798 |
| 2020-11-25 | $91.54 | $91.94 | $89.47 | $91.81 | $89.23 | 918,917 |
| 2020-11-24 | $92.74 | $94.52 | $91.14 | $92.02 | $89.44 | 1,452,823 |
| 2020-11-23 | $90.09 | $92.59 | $89.54 | $92.59 | $89.99 | 772,239 |
| 2020-11-20 | $89.62 | $90.73 | $88.70 | $89.94 | $87.41 | 892,017 |
| 2020-11-19 | $88.90 | $90.85 | $87.46 | $89.91 | $87.39 | 729,944 |
| 2020-11-18 | $87.20 | $88.79 | $86.53 | $88.66 | $86.17 | 696,936 |
| 2020-11-17 | $87.92 | $87.92 | $86.47 | $86.80 | $84.36 | 536,219 |
| 2020-11-16 | $88.33 | $89.54 | $87.25 | $88.23 | $85.75 | 632,616 |
| 2020-11-13 | $87.13 | $87.97 | $86.70 | $87.65 | $85.19 | 459,884 |
| 2020-11-12 | $87.65 | $87.96 | $85.16 | $86.18 | $83.76 | 454,819 |
| 2020-11-11 | $86.52 | $88.25 | $85.27 | $88.07 | $85.60 | 770,670 |
| 2020-11-10 | $87.10 | $87.98 | $85.40 | $86.04 | $83.62 | 891,468 |
| 2020-11-09 | $87.70 | $89.66 | $86.76 | $87.20 | $84.75 | 1,023,978 |
| 2020-11-06 | $83.30 | $85.04 | $82.55 | $84.65 | $82.27 | 638,484 |
| 2020-11-05 | $87.48 | $88.16 | $82.50 | $83.05 | $80.72 | 1,064,814 |
| 2020-11-04 | $85.94 | $88.44 | $85.94 | $87.00 | $84.56 | 1,048,895 |
| 2020-11-03 | $85.00 | $86.81 | $84.60 | $86.74 | $84.30 | 1,033,655 |
| 2020-11-02 | $82.00 | $84.88 | $82.00 | $83.37 | $81.03 | 827,995 |
| 2020-10-30 | $80.00 | $83.17 | $79.81 | $81.29 | $79.01 | 1,162,240 |
| 2020-10-29 | $78.23 | $79.72 | $77.63 | $79.22 | $77.00 | 681,648 |
| 2020-10-28 | $80.12 | $80.72 | $78.04 | $78.47 | $76.27 | 1,000,899 |
| 2020-10-27 | $80.47 | $81.98 | $80.26 | $81.30 | $79.02 | 730,628 |
| 2020-10-26 | $81.00 | $81.70 | $79.80 | $80.63 | $78.36 | 670,006 |
| 2020-10-23 | $81.23 | $82.10 | $80.50 | $81.72 | $79.43 | 1,947,884 |
| 2020-10-22 | $80.44 | $81.52 | $79.90 | $80.74 | $78.47 | 1,279,945 |
| 2020-10-21 | $81.28 | $81.77 | $80.10 | $80.10 | $77.85 | 1,045,110 |
| 2020-10-20 | $82.02 | $82.15 | $81.00 | $81.73 | $79.44 | 1,433,424 |
| 2020-10-19 | $84.35 | $84.35 | $81.97 | $81.99 | $79.69 | 732,413 |
| 2020-10-16 | $85.30 | $85.30 | $83.58 | $83.90 | $81.54 | 1,333,975 |
| 2020-10-15 | $83.58 | $84.49 | $83.58 | $83.75 | $81.40 | 1,117,070 |
| 2020-10-14 | $84.37 | $84.85 | $83.83 | $84.58 | $82.21 | 1,236,478 |
| 2020-10-13 | $84.22 | $84.46 | $83.70 | $84.21 | $81.85 | 862,868 |
| 2020-10-12 | $85.40 | $85.61 | $84.03 | $84.48 | $82.11 | 719,449 |
| 2020-10-09 | $85.89 | $85.89 | $84.78 | $85.36 | $82.96 | 770,086 |
| 2020-10-08 | $85.88 | $86.38 | $84.85 | $85.03 | $82.64 | 1,007,137 |
| 2020-10-07 | $87.76 | $88.00 | $84.35 | $84.89 | $82.51 | 915,043 |
| 2020-10-06 | $88.15 | $88.70 | $86.32 | $86.84 | $84.40 | 658,913 |
| 2020-10-05 | $89.23 | $89.37 | $87.73 | $87.83 | $85.36 | 753,423 |
| 2020-10-02 | $87.29 | $88.24 | $86.78 | $87.49 | $85.03 | 547,941 |
| 2020-10-01 | $88.50 | $88.95 | $87.16 | $88.59 | $86.10 | 613,199 |
| 2020-09-30 | $87.68 | $88.92 | $86.66 | $87.74 | $85.28 | 879,181 |
| 2020-09-29 | $89.26 | $90.57 | $83.79 | $86.89 | $84.45 | 1,329,261 |
| 2020-09-28 | $90.48 | $91.57 | $88.84 | $89.00 | $86.50 | 519,795 |
| 2020-09-25 | $88.63 | $89.73 | $88.34 | $89.70 | $87.18 | 452,079 |
| 2020-09-24 | $88.43 | $90.08 | $88.04 | $89.30 | $86.79 | 574,192 |
| 2020-09-23 | $89.08 | $91.65 | $88.01 | $89.07 | $86.57 | 1,672,726 |
| 2020-09-22 | $89.63 | $90.61 | $88.96 | $89.84 | $87.32 | 898,071 |
| 2020-09-21 | $90.30 | $90.85 | $89.14 | $90.00 | $87.47 | 1,124,609 |
| 2020-09-18 | $88.71 | $90.85 | $87.63 | $90.85 | $88.30 | 1,647,554 |
| 2020-09-17 | $90.06 | $91.46 | $88.74 | $88.94 | $86.44 | 587,323 |
| 2020-09-16 | $89.70 | $91.10 | $89.65 | $90.56 | $88.02 | 748,622 |
| 2020-09-15 | $89.43 | $90.88 | $89.01 | $89.61 | $87.09 | 546,727 |
| 2020-09-14 | $89.43 | $90.53 | $88.63 | $89.94 | $87.41 | 639,776 |
| 2020-09-11 | $87.65 | $88.90 | $87.29 | $88.85 | $86.36 | 949,035 |
| 2020-09-10 | $90.03 | $90.80 | $87.07 | $87.09 | $84.64 | 1,037,216 |
| 2020-09-09 | $90.02 | $91.48 | $89.18 | $89.95 | $87.42 | 741,363 |
| 2020-09-08 | $90.35 | $90.73 | $87.67 | $89.67 | $87.15 | 1,034,319 |
| 2020-09-04 | $89.61 | $92.16 | $89.07 | $91.03 | $88.47 | 970,140 |
| 2020-09-03 | $88.96 | $90.47 | $88.60 | $89.80 | $87.28 | 868,372 |
| 2020-09-02 | $89.72 | $91.14 | $88.01 | $88.47 | $85.99 | 823,680 |
| 2020-09-01 | $91.20 | $91.20 | $88.22 | $90.07 | $87.54 | 736,944 |
| 2020-08-31 | $92.52 | $92.68 | $89.95 | $91.79 | $89.21 | 886,472 |
| 2020-08-28 | $93.33 | $93.33 | $91.43 | $91.75 | $89.17 | 639,072 |
| 2020-08-27 | $90.58 | $92.91 | $90.58 | $92.41 | $89.82 | 687,030 |
| 2020-08-26 | $90.06 | $94.27 | $89.60 | $91.23 | $88.27 | 896,843 |
| 2020-08-25 | $92.88 | $92.96 | $90.12 | $90.60 | $87.66 | 1,066,448 |
| 2020-08-24 | $92.49 | $93.30 | $91.54 | $92.69 | $89.68 | 717,353 |
| 2020-08-21 | $89.05 | $92.38 | $89.01 | $91.64 | $88.66 | 1,147,355 |
| 2020-08-20 | $88.66 | $90.31 | $88.58 | $89.62 | $86.71 | 554,743 |
| 2020-08-19 | $90.76 | $91.00 | $88.91 | $89.02 | $86.13 | 780,708 |
| 2020-08-18 | $89.97 | $90.70 | $89.16 | $90.18 | $87.25 | 719,854 |
| 2020-08-17 | $88.60 | $90.26 | $88.01 | $89.82 | $86.90 | 774,000 |
| 2020-08-14 | $86.11 | $88.26 | $86.07 | $88.26 | $85.39 | 617,015 |
| 2020-08-13 | $87.06 | $87.52 | $86.14 | $86.24 | $83.44 | 397,097 |
| 2020-08-12 | $88.52 | $89.57 | $86.82 | $86.82 | $84.00 | 751,714 |
| 2020-08-11 | $86.47 | $88.91 | $86.35 | $88.82 | $85.94 | 877,996 |
| 2020-08-10 | $87.91 | $87.94 | $85.54 | $85.54 | $82.76 | 1,063,823 |
| 2020-08-07 | $85.16 | $88.39 | $85.00 | $88.06 | $85.20 | 883,482 |
| 2020-08-06 | $86.54 | $88.26 | $85.00 | $85.00 | $82.24 | 931,939 |
| 2020-08-05 | $86.35 | $87.96 | $85.25 | $86.67 | $83.86 | 1,064,398 |
| 2020-08-04 | $87.14 | $88.20 | $85.58 | $85.58 | $82.80 | 872,425 |
| 2020-08-03 | $86.92 | $88.29 | $85.15 | $86.33 | $83.53 | 862,908 |
| 2020-07-31 | $87.39 | $87.88 | $85.54 | $87.70 | $84.85 | 1,114,102 |
| 2020-07-30 | $87.80 | $89.33 | $86.89 | $86.89 | $84.07 | 911,753 |
| 2020-07-29 | $87.64 | $89.50 | $86.74 | $89.14 | $86.25 | 569,928 |
| 2020-07-28 | $87.78 | $89.46 | $87.30 | $87.43 | $84.59 | 698,845 |
| 2020-07-27 | $89.34 | $90.00 | $87.22 | $87.33 | $84.49 | 771,827 |
| 2020-07-24 | $90.45 | $91.14 | $88.96 | $89.46 | $86.55 | 722,488 |
| 2020-07-23 | $91.49 | $92.79 | $90.58 | $91.21 | $88.25 | 868,006 |
| 2020-07-22 | $93.55 | $93.55 | $90.91 | $91.65 | $88.67 | 836,797 |
| 2020-07-21 | $95.00 | $95.02 | $92.74 | $93.12 | $90.10 | 684,258 |
| 2020-07-20 | $92.68 | $94.93 | $92.01 | $93.32 | $90.29 | 674,073 |
| 2020-07-17 | $93.28 | $93.79 | $92.08 | $92.66 | $89.65 | 410,121 |
| 2020-07-16 | $94.48 | $94.48 | $91.82 | $92.91 | $89.89 | 378,349 |
| 2020-07-15 | $91.88 | $94.13 | $91.33 | $94.04 | $90.99 | 615,518 |
| 2020-07-14 | $91.76 | $92.10 | $89.98 | $90.61 | $87.67 | 706,003 |
| 2020-07-13 | $92.49 | $93.78 | $91.03 | $91.49 | $88.52 | 507,307 |
| 2020-07-10 | $90.35 | $91.84 | $90.12 | $91.55 | $88.58 | 828,848 |
| 2020-07-09 | $92.98 | $93.08 | $89.67 | $90.19 | $87.26 | 1,097,591 |
| 2020-07-08 | $93.36 | $93.82 | $92.29 | $93.01 | $89.99 | 779,049 |
| 2020-07-07 | $93.12 | $94.48 | $92.59 | $93.71 | $90.67 | 590,834 |
| 2020-07-06 | $96.49 | $96.62 | $94.84 | $95.00 | $91.91 | 540,870 |
| 2020-07-02 | $97.79 | $97.79 | $94.22 | $95.09 | $92.00 | 658,144 |
| 2020-07-01 | $93.45 | $97.39 | $93.09 | $96.46 | $93.33 | 1,077,913 |
| 2020-06-30 | $91.96 | $93.38 | $90.86 | $93.28 | $90.25 | 1,048,401 |
| 2020-06-29 | $92.81 | $93.90 | $91.26 | $92.81 | $89.80 | 862,272 |
| 2020-06-26 | $94.02 | $94.13 | $91.25 | $91.51 | $88.54 | 1,363,037 |
| 2020-06-25 | $93.82 | $95.24 | $93.02 | $95.09 | $92.00 | 770,535 |
| 2020-06-24 | $94.78 | $96.24 | $93.65 | $93.76 | $90.71 | 889,782 |
| 2020-06-23 | $97.90 | $98.51 | $95.68 | $95.76 | $92.65 | 1,040,278 |
| 2020-06-22 | $98.62 | $100.29 | $98.10 | $100.05 | $96.80 | 583,803 |
| 2020-06-19 | $102.48 | $102.49 | $98.70 | $98.75 | $95.54 | 867,555 |
| 2020-06-18 | $100.32 | $102.27 | $99.95 | $100.25 | $96.99 | 395,453 |
| 2020-06-17 | $102.32 | $102.87 | $99.91 | $101.04 | $97.76 | 583,854 |
| 2020-06-16 | $102.82 | $103.28 | $100.16 | $101.45 | $98.16 | 597,999 |
| 2020-06-15 | $98.26 | $101.55 | $97.26 | $101.10 | $97.82 | 569,608 |
| 2020-06-12 | $99.00 | $99.91 | $97.29 | $99.90 | $96.66 | 865,199 |
| 2020-06-11 | $101.28 | $101.36 | $96.67 | $97.00 | $93.85 | 1,271,618 |
| 2020-06-10 | $103.59 | $103.80 | $99.67 | $101.37 | $98.08 | 1,089,946 |
| 2020-06-09 | $103.01 | $103.18 | $101.04 | $103.05 | $99.70 | 583,593 |
| 2020-06-08 | $98.00 | $103.60 | $98.00 | $103.43 | $100.07 | 1,170,859 |
| 2020-06-05 | $102.15 | $102.49 | $97.70 | $97.84 | $94.66 | 2,019,895 |
| 2020-06-04 | $104.00 | $104.00 | $100.66 | $101.03 | $97.75 | 626,723 |
| 2020-06-03 | $103.33 | $104.75 | $102.02 | $104.00 | $100.62 | 906,577 |
| 2020-06-02 | $105.00 | $105.00 | $101.90 | $102.68 | $99.35 | 525,255 |
| 2020-06-01 | $106.61 | $107.12 | $103.90 | $105.08 | $101.67 | 534,236 |
| 2020-05-29 | $102.74 | $106.46 | $102.55 | $106.46 | $103.00 | 927,300 |
| 2020-05-28 | $103.00 | $103.35 | $102.05 | $102.63 | $99.30 | 610,663 |
| 2020-05-27 | $103.05 | $103.33 | $101.12 | $102.66 | $98.98 | 840,892 |
| 2020-05-26 | $100.72 | $102.50 | $100.44 | $101.42 | $97.78 | 564,734 |
| 2020-05-22 | $97.94 | $99.59 | $96.50 | $99.31 | $95.75 | 423,601 |
| 2020-05-21 | $99.92 | $101.95 | $95.76 | $97.98 | $94.47 | 810,963 |
| 2020-05-20 | $99.21 | $101.55 | $99.21 | $100.49 | $96.89 | 374,447 |
| 2020-05-19 | $101.31 | $103.00 | $98.93 | $98.94 | $95.39 | 629,355 |
| 2020-05-18 | $101.65 | $104.25 | $101.05 | $102.76 | $99.08 | 425,179 |
| 2020-05-15 | $97.67 | $100.46 | $97.29 | $99.88 | $96.30 | 621,619 |
| 2020-05-14 | $97.64 | $99.55 | $95.85 | $99.34 | $95.78 | 431,773 |
| 2020-05-13 | $98.08 | $99.90 | $96.54 | $98.06 | $94.54 | 964,968 |
| 2020-05-12 | $99.89 | $101.54 | $97.79 | $97.90 | $94.39 | 576,049 |
| 2020-05-11 | $99.96 | $101.00 | $99.01 | $99.88 | $96.30 | 897,161 |
| 2020-05-08 | $100.44 | $102.28 | $98.83 | $100.18 | $96.59 | 502,442 |
| 2020-05-07 | $98.62 | $100.90 | $98.32 | $99.46 | $95.89 | 678,393 |
| 2020-05-06 | $100.58 | $100.63 | $97.35 | $97.48 | $93.98 | 896,003 |
| 2020-05-05 | $94.61 | $99.74 | $93.80 | $98.94 | $95.39 | 635,228 |
| 2020-05-04 | $92.03 | $94.95 | $92.03 | $94.45 | $91.06 | 1,532,682 |
| 2020-05-01 | $98.99 | $99.73 | $93.34 | $94.01 | $90.64 | 958,625 |
| 2020-04-30 | $99.31 | $99.38 | $96.43 | $99.38 | $95.82 | 546,662 |
| 2020-04-29 | $99.08 | $100.70 | $98.93 | $99.32 | $95.76 | 644,342 |
| 2020-04-28 | $98.76 | $98.98 | $96.50 | $98.50 | $94.97 | 820,958 |
| 2020-04-27 | $98.06 | $98.44 | $97.06 | $97.14 | $93.66 | 643,610 |
| 2020-04-24 | $99.88 | $100.77 | $96.37 | $96.52 | $93.06 | 721,667 |
| 2020-04-23 | $99.20 | $100.15 | $97.42 | $99.05 | $95.50 | 966,721 |
| 2020-04-22 | $100.72 | $102.55 | $99.42 | $100.20 | $96.61 | 827,281 |
| 2020-04-21 | $101.31 | $102.50 | $100.13 | $100.39 | $96.79 | 1,282,594 |
| 2020-04-20 | $101.81 | $104.39 | $100.37 | $102.96 | $99.27 | 1,102,514 |
| 2020-04-17 | $98.22 | $102.24 | $98.22 | $102.00 | $98.34 | 1,107,634 |
| 2020-04-16 | $98.04 | $99.50 | $97.68 | $97.94 | $94.43 | 1,121,354 |
| 2020-04-15 | $98.29 | $101.27 | $97.56 | $98.09 | $94.57 | 1,107,824 |
| 2020-04-14 | $94.51 | $100.57 | $94.51 | $100.51 | $96.91 | 1,581,942 |
| 2020-04-13 | $92.84 | $94.52 | $91.42 | $93.31 | $89.96 | 2,294,063 |
| 2020-04-09 | $95.91 | $96.65 | $92.74 | $93.42 | $90.07 | 1,498,337 |
| 2020-04-08 | $94.07 | $95.70 | $92.10 | $95.70 | $92.27 | 790,822 |
| 2020-04-07 | $97.34 | $97.34 | $91.00 | $93.50 | $90.15 | 1,381,314 |
| 2020-04-06 | $94.10 | $97.23 | $90.22 | $94.89 | $91.49 | 972,443 |
| 2020-04-03 | $93.43 | $93.43 | $89.30 | $89.62 | $86.41 | 1,174,996 |
| 2020-04-02 | $85.74 | $92.88 | $85.74 | $92.37 | $89.06 | 1,029,609 |
| 2020-04-01 | $86.40 | $90.22 | $84.92 | $88.18 | $85.02 | 999,738 |
| 2020-03-31 | $90.81 | $94.00 | $87.79 | $89.25 | $86.05 | 1,017,553 |
| 2020-03-30 | $92.15 | $95.41 | $88.82 | $93.03 | $89.69 | 785,959 |
| 2020-03-27 | $87.12 | $94.89 | $87.01 | $90.89 | $87.63 | 1,236,793 |
| 2020-03-26 | $79.06 | $91.01 | $78.94 | $90.82 | $87.56 | 1,406,308 |
| 2020-03-25 | $77.81 | $83.54 | $76.82 | $80.00 | $77.13 | 1,226,868 |
| 2020-03-24 | $78.76 | $81.56 | $75.11 | $78.15 | $75.35 | 1,911,401 |
| 2020-03-23 | $80.20 | $80.44 | $73.13 | $76.54 | $73.80 | 1,481,342 |
| 2020-03-20 | $83.25 | $84.11 | $78.59 | $79.69 | $76.83 | 1,760,580 |
| 2020-03-19 | $75.90 | $89.94 | $72.01 | $82.91 | $79.94 | 1,670,992 |
| 2020-03-18 | $86.57 | $86.98 | $74.12 | $75.85 | $73.13 | 1,853,850 |
| 2020-03-17 | $84.47 | $91.60 | $80.68 | $88.54 | $85.37 | 1,903,719 |
| 2020-03-16 | $92.00 | $92.00 | $82.01 | $82.70 | $79.73 | 1,596,974 |
| 2020-03-13 | $95.39 | $99.58 | $91.31 | $94.80 | $91.40 | 1,650,570 |
| 2020-03-12 | $98.97 | $102.00 | $90.22 | $93.47 | $90.12 | 1,855,226 |
| 2020-03-11 | $112.00 | $112.00 | $105.51 | $106.35 | $102.54 | 1,358,080 |
| 2020-03-10 | $111.81 | $114.46 | $108.85 | $110.90 | $106.92 | 1,400,727 |
| 2020-03-09 | $112.04 | $116.75 | $110.13 | $111.77 | $107.76 | 1,378,004 |
| 2020-03-06 | $115.00 | $119.10 | $114.08 | $116.77 | $112.58 | 1,401,372 |
| 2020-03-05 | $115.92 | $121.09 | $115.71 | $115.95 | $111.79 | 1,588,813 |
| 2020-03-04 | $117.52 | $119.72 | $115.00 | $118.59 | $114.34 | 1,310,865 |
| 2020-03-03 | $117.99 | $119.44 | $116.15 | $117.21 | $113.01 | 1,188,843 |
| 2020-03-02 | $112.42 | $118.18 | $112.42 | $118.18 | $113.94 | 1,232,944 |
| 2020-02-28 | $122.74 | $122.74 | $111.86 | $114.00 | $109.91 | 1,920,080 |
| 2020-02-27 | $120.35 | $126.17 | $119.66 | $121.23 | $116.51 | 1,424,089 |
| 2020-02-26 | $123.93 | $125.17 | $122.33 | $123.81 | $118.99 | 860,801 |
| 2020-02-25 | $122.59 | $122.60 | $120.15 | $122.10 | $117.35 | 703,611 |
| 2020-02-24 | $120.68 | $124.27 | $119.94 | $121.99 | $117.25 | 736,534 |
| 2020-02-21 | $122.21 | $124.55 | $120.46 | $122.61 | $117.84 | 2,379,522 |
| 2020-02-20 | $120.06 | $122.83 | $119.88 | $122.83 | $118.05 | 646,846 |
| 2020-02-19 | $124.17 | $124.82 | $120.14 | $120.44 | $115.76 | 577,786 |
| 2020-02-18 | $123.00 | $125.46 | $121.69 | $123.54 | $118.74 | 823,174 |
| 2020-02-14 | $124.40 | $125.79 | $123.63 | $125.63 | $120.74 | 371,899 |
| 2020-02-13 | $122.86 | $124.30 | $122.52 | $124.27 | $119.44 | 331,503 |
| 2020-02-12 | $122.93 | $123.85 | $121.78 | $123.53 | $118.73 | 356,263 |
| 2020-02-11 | $123.39 | $124.65 | $122.58 | $123.31 | $118.51 | 422,076 |
| 2020-02-10 | $122.01 | $123.81 | $121.32 | $123.69 | $118.88 | 526,216 |
| 2020-02-07 | $125.00 | $127.25 | $122.00 | $122.54 | $117.77 | 860,495 |
| 2020-02-06 | $123.95 | $127.93 | $122.75 | $127.93 | $122.95 | 988,978 |
| 2020-02-05 | $122.95 | $124.18 | $122.44 | $123.77 | $118.96 | 1,134,173 |
| 2020-02-04 | $123.01 | $124.84 | $122.14 | $122.47 | $117.71 | 831,545 |
| 2020-02-03 | $124.00 | $124.75 | $122.08 | $123.86 | $119.04 | 530,312 |
| 2020-01-31 | $122.47 | $124.19 | $122.26 | $123.22 | $118.43 | 540,030 |
| 2020-01-30 | $121.20 | $123.30 | $121.17 | $123.18 | $118.39 | 410,179 |
| 2020-01-29 | $120.95 | $122.72 | $120.38 | $121.50 | $116.77 | 386,732 |
| 2020-01-28 | $120.10 | $122.18 | $119.94 | $121.20 | $116.49 | 643,970 |
| 2020-01-27 | $119.25 | $121.61 | $119.05 | $119.73 | $115.07 | 671,230 |
| 2020-01-24 | $120.00 | $120.29 | $118.87 | $119.81 | $115.15 | 410,866 |
| 2020-01-23 | $118.39 | $119.98 | $117.81 | $119.62 | $114.97 | 420,090 |
| 2020-01-22 | $119.49 | $119.97 | $117.89 | $118.72 | $114.10 | 607,286 |
| 2020-01-21 | $116.40 | $117.80 | $116.28 | $117.39 | $112.82 | 662,300 |
| 2020-01-17 | $117.33 | $117.76 | $116.02 | $116.53 | $112.00 | 661,582 |
| 2020-01-16 | $116.76 | $117.73 | $116.27 | $117.53 | $112.96 | 510,446 |
| 2020-01-15 | $115.74 | $116.97 | $114.97 | $116.87 | $112.32 | 829,414 |
| 2020-01-14 | $114.99 | $116.22 | $114.68 | $115.49 | $111.00 | 723,303 |
| 2020-01-13 | $115.77 | $115.77 | $114.45 | $115.09 | $110.61 | 704,460 |
| 2020-01-10 | $116.60 | $116.60 | $115.81 | $115.85 | $111.34 | 917,376 |
| 2020-01-09 | $117.31 | $117.38 | $115.88 | $116.01 | $111.50 | 789,275 |
| 2020-01-08 | $117.75 | $118.55 | $115.71 | $117.01 | $112.46 | 1,039,282 |
| 2020-01-07 | $119.99 | $119.99 | $118.07 | $118.22 | $113.62 | 514,795 |
| 2020-01-06 | $120.49 | $120.98 | $119.29 | $120.19 | $115.52 | 603,935 |
| 2020-01-03 | $119.03 | $122.12 | $119.03 | $121.33 | $116.61 | 599,749 |
| 2020-01-02 | $119.70 | $120.18 | $118.28 | $119.52 | $114.87 | 460,743 |
| 2019-12-31 | $118.59 | $120.00 | $118.42 | $120.00 | $115.33 | 384,599 |
| 2019-12-30 | $119.07 | $119.26 | $117.52 | $119.25 | $114.61 | 423,946 |
| 2019-12-27 | $119.09 | $119.50 | $118.65 | $118.84 | $114.22 | 377,328 |
| 2019-12-26 | $119.00 | $119.05 | $118.32 | $119.05 | $114.42 | 286,341 |
| 2019-12-24 | $118.16 | $118.99 | $117.51 | $118.97 | $114.34 | 316,381 |
| 2019-12-23 | $118.79 | $119.53 | $117.32 | $118.30 | $113.70 | 573,646 |
| 2019-12-20 | $121.50 | $121.50 | $117.85 | $119.02 | $114.39 | 1,327,286 |
| 2019-12-19 | $116.47 | $117.83 | $115.65 | $117.56 | $112.99 | 676,634 |
| 2019-12-18 | $116.58 | $116.75 | $115.52 | $116.43 | $111.90 | 668,382 |
| 2019-12-17 | $117.49 | $117.89 | $115.90 | $116.71 | $112.17 | 1,073,095 |
| 2019-12-16 | $115.27 | $117.15 | $114.66 | $117.09 | $112.54 | 834,323 |
| 2019-12-13 | $116.05 | $116.32 | $114.14 | $115.50 | $111.01 | 482,777 |
| 2019-12-12 | $115.27 | $116.04 | $114.20 | $115.42 | $110.93 | 742,051 |
| 2019-12-11 | $115.50 | $116.12 | $114.65 | $115.70 | $111.20 | 514,454 |
| 2019-12-10 | $118.93 | $119.74 | $115.66 | $115.66 | $111.16 | 758,420 |
| 2019-12-09 | $119.98 | $121.85 | $118.94 | $119.66 | $115.01 | 491,121 |
| 2019-12-06 | $120.59 | $121.00 | $119.33 | $120.59 | $115.90 | 445,588 |
| 2019-12-05 | $120.67 | $121.39 | $119.34 | $119.87 | $115.21 | 543,679 |
| 2019-12-04 | $119.36 | $120.96 | $119.36 | $120.24 | $115.56 | 494,396 |
| 2019-12-03 | $119.38 | $120.59 | $118.72 | $120.07 | $115.40 | 722,245 |
| 2019-12-02 | $118.04 | $119.60 | $117.15 | $119.28 | $114.64 | 621,072 |
| 2019-11-29 | $118.03 | $120.42 | $116.01 | $118.90 | $114.28 | 420,428 |
| 2019-11-27 | $119.56 | $119.56 | $116.62 | $118.44 | $113.83 | 670,714 |
| 2019-11-26 | $123.62 | $123.85 | $118.20 | $119.52 | $114.87 | 3,250,802 |
| 2019-11-25 | $124.47 | $124.88 | $122.82 | $123.76 | $118.59 | 732,279 |
| 2019-11-22 | $122.56 | $124.32 | $122.56 | $123.77 | $118.60 | 766,360 |
| 2019-11-21 | $123.42 | $123.99 | $122.55 | $123.15 | $118.00 | 680,404 |
| 2019-11-20 | $121.29 | $123.63 | $121.29 | $123.32 | $118.17 | 797,060 |
| 2019-11-19 | $122.00 | $122.60 | $120.36 | $122.50 | $117.38 | 714,010 |
| 2019-11-18 | $120.00 | $121.21 | $119.70 | $120.47 | $115.44 | 716,467 |
| 2019-11-15 | $118.46 | $119.64 | $118.10 | $119.49 | $114.50 | 762,551 |
| 2019-11-14 | $117.88 | $117.88 | $116.71 | $117.52 | $112.61 | 548,074 |
| 2019-11-13 | $116.28 | $117.51 | $115.87 | $117.40 | $112.50 | 478,861 |
| 2019-11-12 | $115.01 | $116.31 | $114.03 | $115.88 | $111.04 | 428,189 |
| 2019-11-11 | $114.97 | $116.41 | $114.49 | $115.10 | $110.29 | 411,856 |
| 2019-11-08 | $115.86 | $115.86 | $114.12 | $114.88 | $110.08 | 451,710 |
| 2019-11-07 | $114.66 | $115.48 | $113.62 | $115.40 | $110.58 | 778,549 |
| 2019-11-06 | $114.77 | $115.41 | $114.17 | $114.45 | $109.67 | 711,145 |
| 2019-11-05 | $113.25 | $115.26 | $112.75 | $115.26 | $110.44 | 712,446 |
| 2019-11-04 | $115.25 | $115.84 | $112.58 | $113.52 | $108.78 | 591,821 |
| 2019-11-01 | $119.47 | $119.47 | $112.45 | $114.85 | $110.05 | 1,028,848 |
| 2019-10-31 | $117.27 | $117.84 | $114.82 | $115.15 | $110.34 | 966,140 |
| 2019-10-30 | $113.63 | $116.97 | $113.24 | $116.64 | $111.77 | 575,191 |
| 2019-10-29 | $113.54 | $115.01 | $113.23 | $113.84 | $109.08 | 723,572 |
| 2019-10-28 | $114.55 | $114.66 | $112.19 | $113.22 | $108.49 | 655,336 |
| 2019-10-25 | $116.00 | $116.18 | $113.74 | $114.10 | $109.33 | 435,672 |
| 2019-10-24 | $114.68 | $116.33 | $113.87 | $115.70 | $110.87 | 261,747 |
| 2019-10-23 | $114.00 | $114.95 | $113.39 | $114.03 | $109.27 | 460,124 |
| 2019-10-22 | $115.97 | $116.96 | $114.63 | $114.68 | $109.89 | 430,436 |
| 2019-10-21 | $117.56 | $117.56 | $115.01 | $115.27 | $110.45 | 616,872 |
| 2019-10-18 | $115.75 | $117.22 | $115.75 | $116.77 | $111.89 | 377,638 |
| 2019-10-17 | $115.44 | $117.35 | $114.84 | $116.45 | $111.58 | 316,123 |
| 2019-10-16 | $115.23 | $115.92 | $114.16 | $115.48 | $110.66 | 633,131 |
| 2019-10-15 | $115.03 | $116.75 | $115.03 | $115.05 | $110.24 | 457,509 |
| 2019-10-14 | $115.63 | $117.32 | $115.10 | $115.18 | $110.37 | 326,972 |
| 2019-10-11 | $117.97 | $117.97 | $114.58 | $115.60 | $110.77 | 690,904 |
| 2019-10-10 | $116.27 | $118.37 | $116.27 | $117.08 | $112.19 | 525,965 |
| 2019-10-09 | $117.29 | $117.87 | $116.48 | $117.15 | $112.26 | 463,633 |
| 2019-10-08 | $117.04 | $118.25 | $114.53 | $116.48 | $111.61 | 560,582 |
| 2019-10-07 | $115.41 | $118.45 | $115.41 | $118.25 | $113.31 | 625,377 |
| 2019-10-04 | $115.77 | $117.95 | $115.50 | $116.28 | $111.42 | 681,223 |
| 2019-10-03 | $112.80 | $116.39 | $112.80 | $116.16 | $111.31 | 691,686 |
| 2019-10-02 | $115.18 | $116.27 | $112.72 | $112.80 | $108.09 | 978,649 |
| 2019-10-01 | $115.28 | $116.54 | $114.15 | $115.58 | $110.75 | 511,503 |
| 2019-09-30 | $115.18 | $116.55 | $114.61 | $114.91 | $110.11 | 664,952 |
| 2019-09-27 | $117.52 | $118.24 | $114.28 | $115.44 | $110.62 | 607,520 |
| 2019-09-26 | $117.88 | $118.07 | $116.27 | $117.77 | $112.85 | 444,370 |
| 2019-09-25 | $118.41 | $118.41 | $115.98 | $117.93 | $113.00 | 516,201 |
| 2019-09-24 | $116.47 | $118.65 | $116.45 | $118.23 | $113.29 | 792,963 |
| 2019-09-23 | $114.82 | $117.22 | $114.06 | $115.92 | $111.08 | 610,741 |
| 2019-09-20 | $118.05 | $118.05 | $115.38 | $115.56 | $110.73 | 1,253,774 |
| 2019-09-19 | $114.56 | $117.38 | $114.56 | $116.44 | $111.58 | 730,683 |
| 2019-09-18 | $114.50 | $117.19 | $114.01 | $115.66 | $110.83 | 992,835 |
| 2019-09-17 | $111.60 | $114.61 | $110.92 | $113.48 | $108.74 | 754,877 |
| 2019-09-16 | $111.72 | $113.03 | $110.16 | $111.00 | $106.36 | 642,169 |
| 2019-09-13 | $114.10 | $114.25 | $109.20 | $111.06 | $106.42 | 1,346,478 |
| 2019-09-12 | $115.79 | $116.45 | $114.54 | $115.06 | $110.25 | 409,380 |
| 2019-09-11 | $115.45 | $116.26 | $113.74 | $114.99 | $110.19 | 778,193 |
| 2019-09-10 | $119.17 | $119.17 | $114.65 | $115.23 | $110.42 | 894,037 |
| 2019-09-09 | $119.89 | $119.89 | $118.39 | $118.70 | $113.74 | 692,772 |
| 2019-09-06 | $120.35 | $120.35 | $118.55 | $118.70 | $113.74 | 667,343 |
| 2019-09-05 | $120.28 | $120.28 | $118.58 | $119.21 | $114.23 | 486,507 |
| 2019-09-04 | $119.82 | $120.17 | $118.93 | $119.18 | $114.20 | 650,308 |
| 2019-09-03 | $117.12 | $119.89 | $117.12 | $119.09 | $114.11 | 537,027 |
| 2019-08-30 | $120.07 | $120.88 | $118.18 | $119.16 | $114.18 | 550,388 |
| 2019-08-29 | $120.00 | $120.00 | $117.89 | $118.94 | $113.97 | 360,050 |
| 2019-08-28 | $119.80 | $120.74 | $118.44 | $119.96 | $114.60 | 281,925 |
| 2019-08-27 | $120.70 | $120.70 | $117.87 | $120.06 | $114.70 | 433,450 |
| 2019-08-26 | $119.95 | $121.55 | $119.43 | $120.70 | $115.31 | 358,138 |
| 2019-08-23 | $120.53 | $121.90 | $119.02 | $119.85 | $114.50 | 635,608 |
| 2019-08-22 | $119.68 | $120.95 | $119.21 | $119.89 | $114.53 | 374,966 |
| 2019-08-21 | $120.25 | $120.25 | $117.75 | $119.17 | $113.85 | 552,028 |
| 2019-08-20 | $119.47 | $121.26 | $118.51 | $119.45 | $114.11 | 586,058 |
| 2019-08-19 | $121.51 | $121.88 | $119.30 | $120.33 | $114.95 | 680,156 |
| 2019-08-16 | $122.12 | $122.88 | $120.00 | $121.37 | $115.95 | 1,888,806 |
| 2019-08-15 | $119.31 | $122.02 | $119.31 | $121.87 | $116.43 | 629,092 |
| 2019-08-14 | $120.13 | $122.38 | $119.21 | $119.41 | $114.08 | 625,311 |
| 2019-08-13 | $120.64 | $121.87 | $118.44 | $120.72 | $115.33 | 711,844 |
| 2019-08-12 | $119.01 | $121.23 | $118.42 | $119.38 | $114.05 | 715,608 |
| 2019-08-09 | $119.07 | $120.08 | $118.08 | $119.01 | $113.69 | 719,025 |
| 2019-08-08 | $117.85 | $119.00 | $116.98 | $118.86 | $113.55 | 561,874 |
| 2019-08-07 | $119.00 | $119.27 | $115.88 | $118.01 | $112.74 | 633,586 |
| 2019-08-06 | $115.75 | $118.48 | $113.12 | $118.48 | $113.19 | 752,191 |
| 2019-08-05 | $117.07 | $119.40 | $114.47 | $114.77 | $109.64 | 808,653 |
| 2019-08-02 | $116.07 | $117.35 | $114.51 | $116.48 | $111.28 | 791,630 |
| 2019-08-01 | $109.11 | $115.07 | $108.10 | $115.07 | $109.93 | 1,055,412 |
| 2019-07-31 | $111.17 | $111.46 | $109.22 | $109.31 | $104.43 | 486,174 |
| 2019-07-30 | $110.44 | $111.50 | $109.71 | $110.56 | $105.62 | 598,204 |
| 2019-07-29 | $110.56 | $111.51 | $110.10 | $110.45 | $105.52 | 391,274 |
| 2019-07-26 | $111.70 | $112.14 | $110.22 | $111.15 | $106.18 | 489,542 |
| 2019-07-25 | $113.85 | $113.85 | $110.46 | $111.21 | $106.24 | 563,319 |
| 2019-07-24 | $114.84 | $115.49 | $109.80 | $111.65 | $106.66 | 920,862 |
| 2019-07-23 | $114.69 | $115.08 | $114.22 | $114.77 | $109.64 | 314,987 |
| 2019-07-22 | $114.48 | $115.92 | $112.50 | $114.52 | $109.40 | 346,480 |
| 2019-07-19 | $115.18 | $115.42 | $113.74 | $114.91 | $109.78 | 469,828 |
| 2019-07-18 | $114.35 | $115.00 | $113.56 | $114.53 | $109.41 | 445,689 |
| 2019-07-17 | $113.55 | $114.39 | $113.46 | $114.20 | $109.10 | 472,492 |
| 2019-07-16 | $114.44 | $114.73 | $113.48 | $114.08 | $108.98 | 351,771 |
| 2019-07-15 | $113.96 | $114.54 | $112.22 | $114.07 | $108.97 | 566,069 |
| 2019-07-12 | $112.88 | $114.29 | $111.60 | $114.06 | $108.96 | 481,445 |
| 2019-07-11 | $112.07 | $114.13 | $111.50 | $113.00 | $107.95 | 528,038 |
| 2019-07-10 | $111.69 | $112.10 | $110.63 | $111.70 | $106.71 | 487,172 |
| 2019-07-09 | $109.51 | $111.47 | $108.83 | $110.98 | $106.02 | 534,281 |
| 2019-07-08 | $109.93 | $111.07 | $108.75 | $110.62 | $105.68 | 624,155 |
| 2019-07-05 | $109.97 | $111.00 | $109.65 | $110.40 | $105.47 | 326,708 |
| 2019-07-03 | $108.48 | $110.21 | $108.09 | $110.00 | $105.09 | 390,506 |
| 2019-07-02 | $106.70 | $108.57 | $104.85 | $108.47 | $103.62 | 699,346 |
| 2019-07-01 | $104.68 | $106.74 | $104.25 | $106.70 | $101.93 | 672,318 |
| 2019-06-28 | $106.52 | $107.46 | $103.46 | $103.63 | $99.00 | 2,443,651 |
| 2019-06-27 | $105.84 | $107.60 | $105.19 | $106.06 | $101.32 | 488,284 |
| 2019-06-26 | $107.18 | $107.80 | $105.85 | $105.85 | $101.12 | 573,572 |
| 2019-06-25 | $107.62 | $108.36 | $106.46 | $107.50 | $102.70 | 790,235 |
| 2019-06-24 | $106.22 | $108.08 | $106.22 | $107.35 | $102.55 | 620,635 |
| 2019-06-21 | $107.36 | $108.14 | $106.44 | $106.44 | $101.69 | 634,140 |
| 2019-06-20 | $106.19 | $107.14 | $105.10 | $107.08 | $102.30 | 508,700 |
| 2019-06-19 | $107.19 | $107.19 | $105.30 | $106.24 | $101.49 | 834,097 |
| 2019-06-18 | $106.29 | $107.19 | $105.38 | $106.34 | $101.59 | 841,617 |
| 2019-06-17 | $107.40 | $108.19 | $106.06 | $106.70 | $101.93 | 374,403 |
| 2019-06-14 | $107.80 | $108.80 | $106.25 | $107.74 | $102.93 | 384,889 |
| 2019-06-13 | $107.71 | $107.71 | $105.13 | $107.26 | $102.47 | 530,624 |
| 2019-06-12 | $107.57 | $108.79 | $105.83 | $107.70 | $102.89 | 616,979 |
| 2019-06-11 | $111.04 | $111.04 | $106.03 | $108.03 | $103.20 | 959,984 |
| 2019-06-10 | $111.04 | $112.91 | $110.53 | $111.13 | $106.17 | 470,532 |
| 2019-06-07 | $112.01 | $112.01 | $110.12 | $111.31 | $106.34 | 452,151 |
| 2019-06-06 | $112.25 | $112.34 | $110.92 | $111.07 | $106.11 | 680,568 |
| 2019-06-05 | $110.06 | $111.79 | $109.75 | $110.92 | $105.97 | 709,484 |
| 2019-06-04 | $109.50 | $110.30 | $108.10 | $109.94 | $105.03 | 698,958 |
| 2019-06-03 | $108.25 | $109.70 | $107.53 | $109.14 | $104.26 | 966,587 |
| 2019-05-31 | $106.64 | $109.67 | $105.91 | $108.54 | $103.69 | 1,213,933 |
| 2019-05-30 | $108.27 | $108.70 | $104.53 | $106.60 | $101.84 | 839,393 |
| 2019-05-29 | $104.93 | $107.67 | $103.09 | $107.27 | $102.18 | 907,069 |
| 2019-05-28 | $106.95 | $107.86 | $105.50 | $105.50 | $100.49 | 952,973 |
| 2019-05-24 | $106.08 | $107.39 | $105.06 | $106.95 | $101.88 | 372,402 |
| 2019-05-23 | $107.79 | $108.54 | $105.94 | $106.21 | $101.17 | 697,901 |
| 2019-05-22 | $106.71 | $107.90 | $106.06 | $107.79 | $102.68 | 399,839 |
| 2019-05-21 | $107.25 | $108.00 | $106.00 | $107.34 | $102.25 | 654,520 |
| 2019-05-20 | $106.25 | $107.85 | $106.19 | $107.64 | $102.53 | 477,523 |
| 2019-05-17 | $104.30 | $106.57 | $104.30 | $105.79 | $100.77 | 579,968 |
| 2019-05-16 | $103.78 | $105.40 | $103.78 | $105.25 | $100.26 | 632,971 |
| 2019-05-15 | $104.52 | $104.95 | $102.99 | $103.88 | $98.95 | 656,986 |
| 2019-05-14 | $103.00 | $105.62 | $103.00 | $105.07 | $100.09 | 849,684 |
| 2019-05-13 | $102.03 | $103.44 | $102.03 | $103.14 | $98.25 | 596,555 |
| 2019-05-10 | $103.39 | $104.14 | $102.22 | $103.42 | $98.51 | 724,084 |
| 2019-05-09 | $101.89 | $104.47 | $101.89 | $103.60 | $98.69 | 999,803 |
| 2019-05-08 | $101.56 | $103.00 | $101.53 | $102.63 | $97.76 | 1,347,007 |
| 2019-05-07 | $102.97 | $103.94 | $101.38 | $101.78 | $96.95 | 975,327 |
| 2019-05-06 | $100.20 | $103.91 | $100.00 | $103.07 | $98.18 | 704,537 |
| 2019-05-03 | $100.79 | $102.32 | $100.46 | $100.98 | $96.19 | 708,070 |
| 2019-05-02 | $100.64 | $100.91 | $99.81 | $99.90 | $95.16 | 1,009,232 |
| 2019-05-01 | $101.23 | $102.00 | $100.77 | $101.04 | $96.25 | 511,357 |
| 2019-04-30 | $101.43 | $101.85 | $100.87 | $101.61 | $96.79 | 777,159 |
| 2019-04-29 | $101.21 | $102.18 | $100.65 | $101.00 | $96.21 | 412,759 |
| 2019-04-26 | $101.35 | $102.48 | $100.96 | $101.55 | $96.73 | 334,779 |
| 2019-04-25 | $100.72 | $101.91 | $100.49 | $101.74 | $96.91 | 387,645 |
| 2019-04-24 | $100.80 | $101.62 | $100.80 | $101.35 | $96.54 | 601,477 |
| 2019-04-23 | $101.66 | $102.00 | $100.69 | $101.12 | $96.32 | 514,191 |
| 2019-04-22 | $100.97 | $101.36 | $100.12 | $101.07 | $96.28 | 488,632 |
| 2019-04-18 | $101.15 | $101.68 | $100.31 | $101.26 | $96.46 | 645,836 |
| 2019-04-17 | $98.08 | $101.17 | $98.08 | $100.80 | $96.02 | 643,409 |
| 2019-04-16 | $97.53 | $99.29 | $97.53 | $98.93 | $94.24 | 466,731 |
| 2019-04-15 | $96.55 | $98.34 | $96.24 | $97.69 | $93.06 | 479,055 |
| 2019-04-12 | $96.01 | $97.54 | $95.98 | $96.15 | $91.59 | 436,611 |
| 2019-04-11 | $96.39 | $96.64 | $95.35 | $95.91 | $91.36 | 572,470 |
| 2019-04-10 | $94.64 | $96.33 | $94.03 | $96.14 | $91.58 | 898,248 |
| 2019-04-09 | $95.74 | $96.49 | $94.58 | $94.91 | $90.41 | 480,350 |
| 2019-04-08 | $96.19 | $96.48 | $95.35 | $95.59 | $91.06 | 421,448 |
| 2019-04-05 | $95.65 | $96.12 | $95.05 | $95.85 | $91.30 | 738,930 |
| 2019-04-04 | $95.52 | $96.33 | $94.30 | $95.75 | $91.21 | 434,792 |
| 2019-04-03 | $96.62 | $97.30 | $95.67 | $95.70 | $91.16 | 606,035 |
| 2019-04-02 | $96.35 | $97.48 | $96.27 | $96.50 | $91.92 | 460,579 |
| 2019-04-01 | $95.45 | $96.83 | $95.00 | $96.83 | $92.24 | 589,238 |
| 2019-03-29 | $94.38 | $95.50 | $94.38 | $95.44 | $90.91 | 665,139 |
| 2019-03-28 | $94.66 | $94.71 | $93.34 | $94.16 | $89.69 | 634,975 |
| 2019-03-27 | $94.52 | $94.75 | $93.47 | $94.28 | $89.81 | 658,194 |
| 2019-03-26 | $94.99 | $95.22 | $93.06 | $94.77 | $90.27 | 933,703 |
| 2019-03-25 | $95.43 | $96.15 | $94.84 | $95.25 | $90.73 | 825,118 |
| 2019-03-22 | $94.31 | $95.70 | $93.11 | $95.44 | $90.91 | 959,229 |
| 2019-03-21 | $94.88 | $96.03 | $94.20 | $94.71 | $90.22 | 554,943 |
| 2019-03-20 | $95.79 | $97.04 | $94.51 | $94.69 | $90.20 | 661,055 |
| 2019-03-19 | $96.00 | $96.92 | $95.27 | $95.51 | $90.98 | 715,240 |
| 2019-03-18 | $96.83 | $98.06 | $95.83 | $95.83 | $91.28 | 715,086 |
| 2019-03-15 | $95.58 | $98.02 | $94.48 | $97.06 | $92.46 | 1,686,481 |
| 2019-03-14 | $95.97 | $96.09 | $94.49 | $95.27 | $90.75 | 670,101 |
| 2019-03-13 | $95.94 | $96.37 | $94.53 | $95.83 | $91.28 | 936,065 |
| 2019-03-12 | $94.76 | $95.87 | $94.54 | $95.66 | $91.12 | 767,756 |
| 2019-03-11 | $93.16 | $94.90 | $92.26 | $94.50 | $90.02 | 855,638 |
| 2019-03-08 | $92.89 | $92.89 | $89.53 | $92.33 | $87.95 | 1,294,839 |
| 2019-03-07 | $94.96 | $95.27 | $92.31 | $92.73 | $88.33 | 1,148,731 |
| 2019-03-06 | $96.50 | $96.91 | $94.54 | $94.80 | $90.30 | 721,789 |
| 2019-03-05 | $98.02 | $98.36 | $96.43 | $96.91 | $92.31 | 913,473 |
| 2019-03-04 | $96.19 | $97.60 | $95.62 | $97.54 | $92.91 | 853,177 |
| 2019-03-01 | $96.15 | $97.48 | $95.44 | $96.20 | $91.64 | 784,633 |
| 2019-02-28 | $93.70 | $96.16 | $93.70 | $95.91 | $91.36 | 1,086,317 |
| 2019-02-27 | $94.39 | $94.99 | $93.68 | $94.15 | $89.39 | 702,865 |
| 2019-02-26 | $95.82 | $96.01 | $94.90 | $94.90 | $90.11 | 765,526 |
| 2019-02-25 | $99.00 | $99.43 | $95.39 | $95.40 | $90.58 | 1,695,982 |
| 2019-02-22 | $94.68 | $96.67 | $94.68 | $96.60 | $91.72 | 1,090,993 |
| 2019-02-21 | $95.32 | $96.30 | $94.25 | $94.84 | $90.05 | 1,051,241 |
| 2019-02-20 | $93.74 | $95.26 | $93.25 | $95.15 | $90.34 | 720,441 |
| 2019-02-19 | $94.01 | $95.54 | $93.28 | $94.16 | $89.40 | 975,598 |
| 2019-02-15 | $93.86 | $93.95 | $92.40 | $93.54 | $88.82 | 728,023 |
| 2019-02-14 | $95.34 | $95.48 | $92.46 | $92.64 | $87.96 | 742,593 |
| 2019-02-13 | $94.04 | $96.13 | $93.85 | $95.00 | $90.20 | 634,634 |
| 2019-02-12 | $94.29 | $95.87 | $93.94 | $94.00 | $89.25 | 710,403 |
| 2019-02-11 | $95.05 | $95.71 | $94.00 | $94.12 | $89.37 | 1,030,408 |
| 2019-02-08 | $94.90 | $97.00 | $92.20 | $94.65 | $89.87 | 1,162,246 |
| 2019-02-07 | $94.54 | $95.07 | $93.05 | $95.00 | $90.20 | 888,284 |
| 2019-02-06 | $95.21 | $96.39 | $94.10 | $95.04 | $90.24 | 765,663 |
| 2019-02-05 | $94.04 | $95.21 | $92.88 | $95.10 | $90.30 | 788,862 |
| 2019-02-04 | $94.06 | $94.52 | $92.15 | $93.71 | $88.98 | 553,296 |
| 2019-02-01 | $92.90 | $94.17 | $92.81 | $94.05 | $89.30 | 478,645 |
| 2019-01-31 | $93.56 | $93.56 | $91.62 | $93.27 | $88.56 | 859,105 |
| 2019-01-30 | $95.06 | $95.99 | $92.93 | $93.52 | $88.80 | 718,641 |
| 2019-01-29 | $96.54 | $96.92 | $94.75 | $95.54 | $90.71 | 688,069 |
| 2019-01-28 | $95.69 | $97.00 | $95.23 | $96.73 | $91.84 | 461,175 |
| 2019-01-25 | $96.97 | $96.97 | $95.13 | $96.03 | $91.18 | 743,036 |
| 2019-01-24 | $98.00 | $98.48 | $95.99 | $96.09 | $91.24 | 604,425 |
| 2019-01-23 | $97.27 | $98.37 | $96.54 | $98.21 | $93.25 | 793,486 |
| 2019-01-22 | $95.27 | $97.71 | $95.27 | $97.26 | $92.35 | 890,196 |
| 2019-01-18 | $95.38 | $96.11 | $94.00 | $95.09 | $90.29 | 1,073,088 |
| 2019-01-17 | $92.51 | $93.94 | $91.80 | $93.53 | $88.81 | 459,143 |
| 2019-01-16 | $92.61 | $95.68 | $91.98 | $92.97 | $88.27 | 697,828 |
| 2019-01-15 | $92.51 | $93.68 | $92.10 | $92.72 | $88.04 | 606,923 |
| 2019-01-14 | $91.00 | $92.41 | $90.59 | $92.20 | $87.54 | 701,208 |
| 2019-01-11 | $92.00 | $92.61 | $90.72 | $91.39 | $86.77 | 677,961 |
| 2019-01-10 | $92.12 | $92.84 | $89.54 | $91.55 | $86.93 | 744,534 |
| 2019-01-09 | $94.10 | $95.89 | $92.57 | $92.80 | $88.11 | 501,811 |
| 2019-01-08 | $97.31 | $97.95 | $92.15 | $93.52 | $88.80 | 1,074,600 |
| 2019-01-07 | $95.50 | $98.34 | $94.24 | $96.55 | $91.67 | 1,043,341 |
| 2019-01-04 | $98.30 | $99.47 | $96.98 | $98.36 | $93.39 | 635,380 |
| 2019-01-03 | $95.00 | $97.61 | $95.00 | $95.59 | $90.76 | 752,456 |
| 2019-01-02 | $95.94 | $98.12 | $95.20 | $95.89 | $91.05 | 891,683 |
| 2018-12-31 | $95.98 | $97.83 | $95.55 | $97.83 | $92.89 | 502,136 |
| 2018-12-28 | $95.67 | $96.96 | $95.23 | $96.21 | $91.35 | 526,389 |
| 2018-12-27 | $93.21 | $95.64 | $91.78 | $95.62 | $90.79 | 625,764 |
| 2018-12-26 | $91.55 | $94.24 | $87.87 | $94.12 | $89.37 | 785,721 |
| 2018-12-24 | $95.74 | $96.65 | $91.23 | $91.23 | $86.62 | 353,603 |
| 2018-12-21 | $96.41 | $100.89 | $96.00 | $96.08 | $91.23 | 1,437,339 |
| 2018-12-20 | $98.60 | $99.18 | $96.53 | $96.75 | $91.86 | 859,887 |
| 2018-12-19 | $99.76 | $100.44 | $97.65 | $98.08 | $93.13 | 503,948 |
| 2018-12-18 | $100.38 | $102.32 | $98.69 | $99.15 | $94.14 | 715,746 |
| 2018-12-17 | $101.49 | $102.73 | $100.18 | $100.27 | $95.21 | 554,949 |
| 2018-12-14 | $103.16 | $103.61 | $100.33 | $100.89 | $95.79 | 573,288 |
| 2018-12-13 | $104.31 | $105.49 | $102.19 | $102.86 | $97.66 | 797,604 |
| 2018-12-12 | $104.31 | $106.13 | $103.47 | $104.49 | $99.21 | 1,466,053 |
| 2018-12-11 | $106.05 | $106.63 | $103.31 | $103.38 | $98.16 | 848,588 |
| 2018-12-10 | $104.32 | $105.87 | $103.90 | $105.46 | $100.13 | 551,957 |
| 2018-12-07 | $104.44 | $105.34 | $103.43 | $104.34 | $99.07 | 1,241,441 |
| 2018-12-06 | $103.58 | $104.25 | $102.44 | $103.62 | $98.39 | 1,276,946 |
| 2018-12-04 | $107.24 | $107.99 | $103.48 | $103.90 | $98.65 | 1,513,048 |
| 2018-12-03 | $107.72 | $109.25 | $101.87 | $105.13 | $99.82 | 1,745,774 |
| 2018-11-30 | $106.07 | $108.03 | $106.07 | $107.62 | $102.18 | 895,439 |
| 2018-11-29 | $105.65 | $108.01 | $104.54 | $106.83 | $101.43 | 906,176 |
| 2018-11-28 | $107.52 | $108.75 | $105.87 | $106.24 | $100.58 | 643,547 |
| 2018-11-27 | $106.10 | $108.09 | $105.86 | $107.93 | $102.18 | 855,575 |
| 2018-11-26 | $107.39 | $108.73 | $106.64 | $107.27 | $101.56 | 696,315 |
| 2018-11-23 | $106.55 | $108.02 | $106.33 | $107.39 | $101.67 | 236,729 |
| 2018-11-21 | $110.44 | $111.34 | $107.58 | $107.97 | $102.22 | 691,369 |
| 2018-11-20 | $111.74 | $112.21 | $108.14 | $110.00 | $104.14 | 852,755 |
| 2018-11-19 | $110.55 | $112.67 | $109.55 | $110.92 | $105.01 | 929,745 |
| 2018-11-16 | $109.98 | $110.52 | $108.71 | $110.11 | $104.25 | 741,148 |
| 2018-11-15 | $108.56 | $109.93 | $107.53 | $109.71 | $103.87 | 595,506 |
| 2018-11-14 | $109.07 | $110.58 | $108.44 | $109.60 | $103.76 | 1,143,348 |
| 2018-11-13 | $108.00 | $109.90 | $106.86 | $109.49 | $103.66 | 662,034 |
| 2018-11-12 | $108.46 | $109.02 | $106.75 | $107.60 | $101.87 | 656,851 |
| 2018-11-09 | $108.02 | $109.71 | $108.02 | $108.90 | $103.10 | 888,088 |
| 2018-11-08 | $110.23 | $111.39 | $107.28 | $109.80 | $103.95 | 1,493,272 |
| 2018-11-07 | $112.44 | $112.65 | $110.00 | $111.23 | $105.31 | 748,521 |
| 2018-11-06 | $111.14 | $113.99 | $110.47 | $112.44 | $106.45 | 576,613 |
| 2018-11-05 | $114.14 | $115.11 | $111.84 | $112.14 | $106.17 | 676,859 |
| 2018-11-02 | $114.50 | $114.50 | $106.50 | $112.25 | $106.27 | 986,737 |
| 2018-11-01 | $113.67 | $114.37 | $110.11 | $110.50 | $104.61 | 1,157,416 |
| 2018-10-31 | $112.49 | $114.60 | $111.30 | $112.85 | $106.84 | 1,069,634 |
| 2018-10-30 | $109.59 | $112.42 | $109.00 | $111.95 | $105.99 | 791,495 |
| 2018-10-29 | $109.00 | $110.00 | $107.70 | $108.91 | $103.11 | 929,575 |
| 2018-10-26 | $106.70 | $107.70 | $105.82 | $106.93 | $101.24 | 847,534 |
| 2018-10-25 | $105.80 | $107.13 | $105.62 | $106.70 | $101.02 | 703,305 |
| 2018-10-24 | $106.32 | $106.92 | $105.26 | $105.80 | $100.17 | 1,081,863 |
| 2018-10-23 | $105.34 | $107.25 | $103.52 | $106.78 | $101.09 | 1,119,330 |
| 2018-10-22 | $104.07 | $104.90 | $103.08 | $104.43 | $98.87 | 647,645 |
| 2018-10-19 | $102.35 | $105.10 | $102.35 | $104.91 | $99.32 | 696,989 |
| 2018-10-18 | $103.39 | $104.26 | $101.50 | $103.30 | $97.80 | 607,510 |
| 2018-10-17 | $100.69 | $103.43 | $99.53 | $102.64 | $97.17 | 1,138,938 |
| 2018-10-16 | $99.27 | $103.06 | $99.27 | $102.79 | $97.32 | 725,511 |
| 2018-10-15 | $97.73 | $102.28 | $96.77 | $99.26 | $93.97 | 937,002 |
| 2018-10-12 | $100.45 | $102.00 | $99.11 | $100.11 | $94.78 | 941,306 |
| 2018-10-11 | $102.31 | $102.41 | $100.33 | $100.80 | $95.43 | 1,413,946 |
| 2018-10-10 | $100.74 | $103.20 | $100.15 | $101.96 | $96.53 | 1,151,133 |
| 2018-10-09 | $98.77 | $101.97 | $98.77 | $101.40 | $96.00 | 1,204,615 |
| 2018-10-08 | $97.52 | $100.13 | $97.04 | $99.92 | $94.60 | 883,860 |
| 2018-10-05 | $94.18 | $98.50 | $94.18 | $97.21 | $92.03 | 1,034,239 |
| 2018-10-04 | $95.62 | $96.00 | $93.76 | $95.43 | $90.35 | 1,162,190 |
| 2018-10-03 | $97.36 | $97.36 | $95.38 | $95.64 | $90.55 | 910,350 |
| 2018-10-02 | $97.02 | $97.55 | $96.19 | $96.62 | $91.47 | 721,254 |
| 2018-10-01 | $95.50 | $97.24 | $95.32 | $97.03 | $91.86 | 759,466 |
| 2018-09-28 | $96.97 | $97.98 | $95.57 | $95.96 | $90.85 | 918,790 |
| 2018-09-27 | $98.57 | $99.00 | $97.22 | $97.76 | $92.55 | 882,236 |
| 2018-09-26 | $101.98 | $102.34 | $98.28 | $98.87 | $93.60 | 1,264,125 |
| 2018-09-25 | $102.22 | $105.05 | $99.60 | $101.99 | $96.56 | 1,364,519 |
| 2018-09-24 | $107.26 | $107.26 | $105.06 | $105.29 | $99.68 | 901,504 |
| 2018-09-21 | $108.15 | $109.12 | $106.75 | $107.15 | $101.44 | 1,705,780 |
| 2018-09-20 | $106.39 | $107.45 | $105.26 | $107.18 | $101.47 | 1,138,737 |
| 2018-09-19 | $105.88 | $107.19 | $104.72 | $106.94 | $101.24 | 666,365 |
| 2018-09-18 | $104.78 | $107.70 | $104.68 | $106.19 | $100.53 | 1,293,526 |
| 2018-09-17 | $104.70 | $105.07 | $103.62 | $104.78 | $99.20 | 470,556 |
| 2018-09-14 | $104.06 | $105.20 | $103.63 | $104.20 | $98.65 | 385,206 |
| 2018-09-13 | $103.93 | $104.33 | $103.19 | $104.07 | $98.53 | 399,093 |
| 2018-09-12 | $103.78 | $104.40 | $102.22 | $103.50 | $97.99 | 712,119 |
| 2018-09-11 | $103.37 | $104.55 | $102.51 | $104.04 | $98.50 | 527,874 |
| 2018-09-10 | $104.61 | $105.22 | $103.37 | $103.41 | $97.90 | 824,677 |
| 2018-09-07 | $103.12 | $104.98 | $102.98 | $104.33 | $98.77 | 744,927 |
| 2018-09-06 | $103.38 | $103.79 | $101.98 | $102.90 | $97.42 | 577,140 |
| 2018-09-05 | $104.24 | $104.86 | $102.96 | $103.31 | $97.81 | 656,939 |
| 2018-09-04 | $100.66 | $104.09 | $100.63 | $104.01 | $98.47 | 1,087,814 |
| 2018-08-31 | $100.64 | $101.14 | $100.15 | $100.80 | $95.43 | 709,782 |
| 2018-08-30 | $100.05 | $100.75 | $99.48 | $100.64 | $95.28 | 573,777 |
| 2018-08-29 | $100.17 | $101.02 | $99.85 | $100.77 | $95.11 | 459,599 |
| 2018-08-28 | $101.54 | $101.86 | $100.07 | $100.23 | $94.60 | 646,781 |
| 2018-08-27 | $103.07 | $103.97 | $100.82 | $101.14 | $95.46 | 1,056,474 |
| 2018-08-24 | $100.18 | $102.75 | $99.76 | $102.61 | $96.85 | 1,148,469 |
| 2018-08-23 | $98.82 | $100.90 | $98.76 | $100.08 | $94.46 | 1,063,504 |
| 2018-08-22 | $97.60 | $99.48 | $97.05 | $99.12 | $93.55 | 835,249 |
| 2018-08-21 | $98.90 | $99.24 | $97.49 | $97.84 | $92.34 | 637,922 |
| 2018-08-20 | $97.21 | $99.21 | $96.82 | $98.78 | $93.23 | 938,350 |
| 2018-08-17 | $94.96 | $96.22 | $94.55 | $95.77 | $90.39 | 837,547 |
| 2018-08-16 | $94.78 | $95.95 | $94.78 | $95.11 | $89.77 | 676,409 |
| 2018-08-15 | $93.28 | $94.99 | $93.09 | $94.65 | $89.33 | 923,609 |
| 2018-08-14 | $93.18 | $93.90 | $93.01 | $93.46 | $88.21 | 574,024 |
| 2018-08-13 | $92.50 | $93.93 | $92.49 | $92.78 | $87.57 | 660,414 |
| 2018-08-10 | $91.95 | $92.63 | $91.10 | $92.49 | $87.30 | 977,455 |
| 2018-08-09 | $92.80 | $93.48 | $92.09 | $92.10 | $86.93 | 1,020,373 |
| 2018-08-08 | $93.67 | $94.11 | $92.42 | $92.70 | $87.49 | 692,636 |
| 2018-08-07 | $93.18 | $94.35 | $92.95 | $93.62 | $88.36 | 867,034 |
| 2018-08-06 | $94.21 | $94.92 | $92.81 | $92.96 | $87.74 | 1,204,718 |
| 2018-08-03 | $94.18 | $97.00 | $92.64 | $94.63 | $89.32 | 1,486,397 |
| 2018-08-02 | $96.34 | $96.66 | $95.03 | $95.80 | $90.42 | 1,146,712 |
| 2018-08-01 | $97.07 | $98.47 | $96.27 | $96.36 | $90.95 | 751,007 |
| 2018-07-31 | $97.24 | $97.42 | $94.00 | $97.13 | $91.67 | 1,436,237 |
| 2018-07-30 | $102.08 | $102.08 | $96.37 | $96.68 | $91.25 | 1,156,887 |
| 2018-07-27 | $104.14 | $104.25 | $102.11 | $102.17 | $96.43 | 512,713 |
| 2018-07-26 | $105.31 | $105.65 | $103.73 | $103.92 | $98.08 | 494,038 |
| 2018-07-25 | $104.07 | $105.50 | $103.78 | $105.33 | $99.41 | 515,144 |
| 2018-07-24 | $104.40 | $105.10 | $103.36 | $104.13 | $98.28 | 562,932 |
| 2018-07-23 | $104.84 | $105.21 | $103.66 | $104.29 | $98.43 | 623,816 |
| 2018-07-20 | $104.39 | $105.20 | $103.81 | $104.62 | $98.74 | 450,731 |
| 2018-07-19 | $105.61 | $106.07 | $104.42 | $104.76 | $98.88 | 515,036 |
| 2018-07-18 | $105.00 | $106.17 | $104.63 | $106.02 | $100.07 | 485,994 |
| 2018-07-17 | $103.95 | $105.12 | $103.11 | $104.88 | $98.99 | 400,660 |
| 2018-07-16 | $102.83 | $104.62 | $102.83 | $103.73 | $97.90 | 606,530 |
| 2018-07-13 | $103.24 | $103.44 | $102.33 | $102.90 | $97.12 | 435,990 |
| 2018-07-12 | $102.51 | $103.62 | $102.51 | $103.13 | $97.34 | 554,285 |
| 2018-07-11 | $101.91 | $103.15 | $101.75 | $102.15 | $96.41 | 597,860 |
| 2018-07-10 | $103.50 | $103.73 | $102.33 | $102.90 | $97.12 | 932,071 |
| 2018-07-09 | $100.51 | $103.37 | $100.51 | $103.21 | $97.41 | 1,016,597 |
| 2018-07-06 | $102.54 | $103.04 | $100.29 | $100.79 | $95.13 | 774,499 |
| 2018-07-05 | $102.66 | $103.11 | $101.86 | $102.94 | $97.16 | 570,826 |
| 2018-07-03 | $104.28 | $104.42 | $102.18 | $102.42 | $96.67 | 318,580 |
| 2018-07-02 | $103.38 | $103.93 | $103.11 | $103.75 | $97.92 | 586,514 |
| 2018-06-29 | $103.91 | $105.57 | $102.35 | $104.07 | $98.22 | 968,710 |
| 2018-06-28 | $103.94 | $104.57 | $103.11 | $103.81 | $97.98 | 641,526 |
| 2018-06-27 | $105.94 | $106.33 | $103.92 | $103.95 | $98.11 | 992,025 |
| 2018-06-26 | $104.68 | $107.67 | $104.68 | $105.77 | $99.83 | 1,513,583 |
| 2018-06-25 | $104.68 | $105.17 | $102.55 | $104.15 | $98.30 | 1,038,500 |
| 2018-06-22 | $104.58 | $105.42 | $103.78 | $104.98 | $99.08 | 1,437,521 |
| 2018-06-21 | $104.21 | $104.64 | $103.04 | $103.95 | $98.11 | 789,117 |
| 2018-06-20 | $105.04 | $106.50 | $104.08 | $104.22 | $98.37 | 994,652 |
| 2018-06-19 | $102.71 | $105.62 | $101.00 | $105.20 | $99.29 | 1,440,617 |
| 2018-06-18 | $103.36 | $103.68 | $101.67 | $103.54 | $97.72 | 851,540 |
| 2018-06-15 | $103.40 | $104.33 | $102.47 | $102.82 | $97.05 | 1,620,823 |
| 2018-06-14 | $104.68 | $105.79 | $103.17 | $103.81 | $97.98 | 967,935 |
| 2018-06-13 | $105.79 | $106.08 | $104.40 | $104.50 | $98.63 | 914,663 |
| 2018-06-12 | $104.77 | $105.63 | $103.59 | $105.60 | $99.67 | 1,483,053 |
| 2018-06-11 | $104.29 | $105.29 | $103.28 | $104.92 | $99.03 | 1,896,342 |
| 2018-06-08 | $102.45 | $104.50 | $101.81 | $103.95 | $98.11 | 1,257,541 |
| 2018-06-07 | $101.01 | $103.22 | $100.96 | $102.91 | $97.13 | 1,717,669 |
| 2018-06-06 | $99.30 | $100.46 | $99.10 | $100.32 | $94.69 | 1,019,612 |
| 2018-06-05 | $98.08 | $99.83 | $98.08 | $99.30 | $93.72 | 837,324 |
| 2018-06-04 | $98.32 | $98.87 | $97.56 | $98.07 | $92.56 | 1,071,129 |
| 2018-06-01 | $98.85 | $99.07 | $97.55 | $98.42 | $92.89 | 1,000,775 |
| 2018-05-31 | $98.68 | $99.21 | $97.48 | $97.56 | $92.08 | 2,187,256 |
| 2018-05-30 | $101.28 | $101.70 | $97.23 | $99.02 | $93.20 | 2,159,331 |
| 2018-05-29 | $102.98 | $103.66 | $101.54 | $101.99 | $96.00 | 925,006 |
| 2018-05-25 | $102.77 | $103.36 | $102.09 | $103.09 | $97.03 | 883,681 |
| 2018-05-24 | $103.47 | $104.57 | $102.07 | $102.78 | $96.74 | 1,925,398 |
| 2018-05-23 | $104.22 | $104.56 | $103.37 | $103.84 | $97.74 | 711,474 |
| 2018-05-22 | $106.99 | $106.99 | $103.95 | $104.44 | $98.30 | 992,560 |
| 2018-05-21 | $106.76 | $107.39 | $106.29 | $106.49 | $100.23 | 914,719 |
| 2018-05-18 | $108.01 | $108.49 | $106.55 | $106.56 | $100.30 | 1,893,326 |
| 2018-05-17 | $108.44 | $108.66 | $107.14 | $108.38 | $102.01 | 728,048 |
| 2018-05-16 | $107.95 | $109.42 | $107.48 | $108.45 | $102.08 | 731,374 |
| 2018-05-15 | $107.94 | $109.55 | $107.64 | $108.11 | $101.76 | 1,100,699 |
| 2018-05-14 | $107.05 | $108.36 | $106.80 | $108.11 | $101.76 | 1,247,385 |
| 2018-05-11 | $105.25 | $107.19 | $104.67 | $106.82 | $100.54 | 1,019,008 |
| 2018-05-10 | $104.27 | $105.74 | $103.78 | $105.41 | $99.22 | 846,884 |
| 2018-05-09 | $102.57 | $104.91 | $102.15 | $103.91 | $97.80 | 1,165,034 |
| 2018-05-08 | $102.10 | $103.52 | $102.00 | $102.37 | $96.35 | 1,149,614 |
| 2018-05-07 | $102.42 | $104.15 | $101.90 | $103.16 | $97.10 | 1,315,301 |
| 2018-05-04 | $108.50 | $108.50 | $101.89 | $102.49 | $96.47 | 2,096,835 |
| 2018-05-03 | $106.68 | $107.00 | $104.54 | $105.45 | $99.25 | 1,857,003 |
| 2018-05-02 | $106.85 | $108.81 | $106.43 | $106.79 | $100.51 | 1,904,040 |
| 2018-05-01 | $106.39 | $107.40 | $105.89 | $107.29 | $100.98 | 919,721 |
| 2018-04-30 | $106.61 | $108.31 | $106.61 | $106.78 | $100.50 | 803,775 |
| 2018-04-27 | $106.67 | $107.45 | $105.16 | $106.19 | $99.95 | 853,568 |
| 2018-04-26 | $106.44 | $107.71 | $104.82 | $106.87 | $100.59 | 964,265 |
| 2018-04-25 | $105.26 | $106.59 | $104.33 | $106.27 | $100.02 | 1,061,114 |
| 2018-04-24 | $108.49 | $108.88 | $105.48 | $105.55 | $99.35 | 1,069,893 |
| 2018-04-23 | $110.74 | $110.86 | $107.82 | $107.94 | $101.60 | 818,906 |
| 2018-04-20 | $110.19 | $110.89 | $109.64 | $110.16 | $103.69 | 562,829 |
| 2018-04-19 | $108.99 | $110.40 | $108.80 | $109.88 | $103.42 | 988,333 |
| 2018-04-18 | $110.25 | $110.67 | $109.30 | $109.33 | $102.90 | 563,537 |
| 2018-04-17 | $109.63 | $110.32 | $109.10 | $110.09 | $103.62 | 763,864 |
| 2018-04-16 | $109.08 | $109.74 | $108.58 | $108.81 | $102.42 | 568,177 |
| 2018-04-13 | $109.95 | $110.04 | $108.05 | $108.35 | $101.98 | 894,964 |
| 2018-04-12 | $108.92 | $110.65 | $108.22 | $109.67 | $103.22 | 675,614 |
| 2018-04-11 | $109.67 | $109.75 | $108.03 | $108.45 | $102.08 | 1,181,691 |
| 2018-04-10 | $110.62 | $111.58 | $109.84 | $110.28 | $103.80 | 893,832 |
| 2018-04-09 | $109.87 | $112.05 | $109.73 | $110.03 | $103.56 | 931,036 |
| 2018-04-06 | $110.26 | $111.06 | $108.47 | $109.34 | $102.91 | 1,301,934 |
| 2018-04-05 | $112.39 | $112.81 | $111.09 | $111.60 | $105.04 | 1,020,678 |
| 2018-04-04 | $109.66 | $111.81 | $109.02 | $111.21 | $104.67 | 1,661,325 |
| 2018-04-03 | $112.15 | $112.52 | $109.17 | $110.99 | $104.47 | 1,894,000 |
| 2018-04-02 | $114.08 | $115.13 | $111.30 | $112.48 | $105.87 | 1,105,552 |
| 2018-03-29 | $112.46 | $115.36 | $112.09 | $114.10 | $107.39 | 1,472,700 |
| 2018-03-28 | $112.06 | $113.52 | $111.47 | $111.91 | $105.33 | 814,189 |
| 2018-03-27 | $114.54 | $114.93 | $111.13 | $112.06 | $105.47 | 1,007,723 |
| 2018-03-26 | $112.94 | $115.29 | $112.26 | $114.59 | $107.86 | 731,490 |
| 2018-03-23 | $112.64 | $113.84 | $111.36 | $111.71 | $105.14 | 1,021,370 |
| 2018-03-22 | $116.52 | $117.29 | $112.41 | $112.62 | $106.00 | 1,035,300 |
| 2018-03-21 | $116.22 | $118.50 | $116.00 | $117.33 | $110.43 | 1,429,189 |
| 2018-03-20 | $118.60 | $121.55 | $117.99 | $119.90 | $112.85 | 1,159,241 |
| 2018-03-19 | $119.20 | $120.45 | $117.22 | $118.53 | $111.56 | 1,251,719 |
| 2018-03-16 | $118.95 | $119.76 | $117.81 | $119.22 | $112.21 | 1,118,362 |
| 2018-03-15 | $119.29 | $119.42 | $117.64 | $118.61 | $111.64 | 926,133 |
| 2018-03-14 | $120.55 | $120.55 | $118.95 | $119.29 | $112.28 | 812,022 |
| 2018-03-13 | $124.56 | $124.56 | $119.46 | $119.92 | $112.87 | 1,131,281 |
| 2018-03-12 | $124.17 | $124.54 | $123.06 | $123.82 | $116.54 | 1,243,056 |
| 2018-03-09 | $120.22 | $124.55 | $120.18 | $124.54 | $117.22 | 1,390,869 |
| 2018-03-08 | $119.39 | $120.65 | $118.90 | $119.89 | $112.84 | 1,233,568 |
| 2018-03-07 | $117.60 | $119.10 | $117.22 | $118.79 | $111.81 | 1,488,372 |
| 2018-03-06 | $115.35 | $119.20 | $115.16 | $118.17 | $111.23 | 2,139,407 |
| 2018-03-05 | $114.51 | $116.57 | $113.12 | $115.35 | $108.57 | 1,957,395 |
| 2018-03-02 | $111.03 | $116.37 | $110.70 | $115.00 | $108.24 | 1,907,402 |
| 2018-03-01 | $111.63 | $112.73 | $111.07 | $111.36 | $104.82 | 2,780,233 |
| 2018-02-28 | $110.99 | $113.49 | $110.58 | $112.01 | $105.17 | 1,759,341 |
| 2018-02-27 | $110.94 | $111.93 | $110.16 | $110.19 | $103.46 | 1,249,890 |
| 2018-02-26 | $108.94 | $111.96 | $108.86 | $111.33 | $104.53 | 1,566,033 |
| 2018-02-23 | $110.11 | $110.12 | $108.27 | $108.75 | $102.11 | 2,047,646 |
| 2018-02-22 | $111.34 | $112.07 | $109.59 | $109.96 | $103.25 | 977,501 |
| 2018-02-21 | $111.24 | $113.10 | $110.75 | $111.30 | $104.51 | 1,387,749 |
| 2018-02-20 | $110.96 | $113.03 | $110.03 | $110.78 | $104.02 | 1,698,961 |
| 2018-02-16 | $116.84 | $117.39 | $110.84 | $111.45 | $104.65 | 2,782,025 |
| 2018-02-15 | $116.47 | $117.58 | $114.62 | $117.45 | $110.28 | 2,026,591 |
| 2018-02-14 | $111.59 | $115.62 | $111.32 | $115.00 | $107.98 | 2,322,376 |
| 2018-02-13 | $110.73 | $113.47 | $109.54 | $112.22 | $105.37 | 2,376,887 |
| 2018-02-12 | $108.58 | $113.32 | $108.35 | $110.68 | $103.92 | 2,545,953 |
| 2018-02-09 | $104.35 | $108.61 | $96.81 | $107.11 | $100.57 | 6,806,650 |
| 2018-02-08 | $114.41 | $114.88 | $111.07 | $111.15 | $104.36 | 2,672,770 |
| 2018-02-07 | $111.01 | $116.09 | $111.01 | $114.57 | $107.58 | 4,169,278 |
| 2018-02-06 | $125.57 | $125.68 | $108.00 | $116.94 | $109.80 | 7,543,775 |
| 2018-02-05 | $133.17 | $136.57 | $130.05 | $130.53 | $122.56 | 1,380,482 |
| 2018-02-02 | $136.19 | $136.94 | $134.53 | $134.65 | $126.43 | 744,740 |
| 2018-02-01 | $134.17 | $136.80 | $133.56 | $136.56 | $128.22 | 831,379 |
| 2018-01-31 | $133.57 | $135.42 | $133.50 | $134.39 | $126.19 | 862,893 |
| 2018-01-30 | $134.53 | $134.90 | $132.38 | $133.29 | $125.15 | 1,412,951 |
| 2018-01-29 | $137.20 | $138.54 | $134.73 | $135.11 | $126.86 | 965,984 |
| 2018-01-26 | $137.50 | $137.64 | $136.00 | $137.02 | $128.66 | 911,315 |
| 2018-01-25 | $136.38 | $137.43 | $135.26 | $137.16 | $128.79 | 781,506 |
| 2018-01-24 | $135.00 | $135.66 | $133.39 | $135.57 | $127.29 | 590,707 |
| 2018-01-23 | $134.34 | $134.96 | $133.93 | $134.81 | $126.58 | 586,492 |
| 2018-01-22 | $133.81 | $134.64 | $133.37 | $134.56 | $126.35 | 597,456 |
| 2018-01-19 | $133.06 | $134.15 | $132.65 | $133.88 | $125.71 | 878,157 |
| 2018-01-18 | $131.07 | $133.00 | $130.77 | $132.91 | $124.80 | 759,322 |
| 2018-01-17 | $130.86 | $131.87 | $130.57 | $131.52 | $123.49 | 691,375 |
| 2018-01-16 | $132.22 | $133.06 | $129.83 | $130.79 | $122.81 | 829,666 |
| 2018-01-12 | $132.19 | $132.62 | $131.42 | $131.51 | $123.48 | 615,216 |
| 2018-01-11 | $132.41 | $133.31 | $131.86 | $132.19 | $124.12 | 1,038,142 |
| 2018-01-10 | $130.48 | $132.46 | $130.31 | $132.33 | $124.25 | 783,830 |
| 2018-01-09 | $129.70 | $131.57 | $129.70 | $130.79 | $122.81 | 1,060,500 |
| 2018-01-08 | $127.47 | $129.95 | $127.05 | $129.53 | $121.62 | 1,112,156 |
| 2018-01-05 | $127.39 | $127.83 | $124.05 | $127.60 | $119.81 | 1,214,750 |
| 2018-01-04 | $123.75 | $124.90 | $123.49 | $124.04 | $116.47 | 917,599 |
| 2018-01-03 | $122.35 | $124.10 | $120.35 | $123.56 | $116.02 | 1,010,234 |
| 2018-01-02 | $124.88 | $125.30 | $122.35 | $122.75 | $115.26 | 841,364 |
| 2017-12-29 | $125.07 | $125.76 | $124.28 | $124.59 | $116.98 | 667,266 |
| 2017-12-28 | $125.10 | $125.10 | $123.72 | $124.85 | $117.23 | 813,982 |
| 2017-12-27 | $123.87 | $125.54 | $123.72 | $124.76 | $117.14 | 591,171 |
| 2017-12-26 | $124.19 | $124.47 | $123.24 | $124.04 | $116.47 | 520,472 |
| 2017-12-22 | $124.65 | $125.20 | $124.30 | $124.47 | $116.87 | 668,095 |
| 2017-12-21 | $124.50 | $125.00 | $123.76 | $124.63 | $117.02 | 1,592,704 |
| 2017-12-20 | $124.70 | $125.52 | $123.27 | $124.23 | $116.65 | 944,070 |
| 2017-12-19 | $126.32 | $127.22 | $124.52 | $124.65 | $117.04 | 1,564,512 |
| 2017-12-18 | $126.58 | $126.96 | $125.54 | $125.79 | $118.11 | 1,696,753 |
| 2017-12-15 | $126.39 | $127.07 | $125.15 | $126.37 | $118.66 | 2,283,275 |
| 2017-12-14 | $126.87 | $127.61 | $125.17 | $126.06 | $118.36 | 1,677,939 |
| 2017-12-13 | $127.82 | $128.30 | $126.12 | $126.28 | $118.57 | 1,583,061 |
| 2017-12-12 | $126.82 | $128.32 | $126.26 | $127.62 | $119.83 | 1,144,745 |
| 2017-12-11 | $126.76 | $126.98 | $124.76 | $126.35 | $118.64 | 1,191,605 |
| 2017-12-08 | $125.00 | $125.50 | $124.01 | $125.27 | $117.62 | 1,196,428 |
| 2017-12-07 | $123.76 | $124.76 | $122.37 | $124.19 | $116.61 | 872,134 |
| 2017-12-06 | $123.69 | $124.35 | $122.84 | $123.41 | $115.88 | 987,075 |
| 2017-12-05 | $123.02 | $123.98 | $121.27 | $123.77 | $116.21 | 1,349,047 |
| 2017-12-04 | $126.00 | $127.78 | $122.35 | $123.11 | $115.59 | 1,482,191 |
| 2017-12-01 | $124.42 | $125.00 | $122.29 | $124.25 | $116.66 | 1,530,014 |
| 2017-11-30 | $121.18 | $124.25 | $120.80 | $123.43 | $115.89 | 2,264,412 |
| 2017-11-29 | $123.32 | $125.04 | $119.78 | $120.93 | $113.30 | 2,075,630 |
| 2017-11-28 | $121.00 | $122.80 | $120.72 | $122.72 | $114.98 | 881,042 |
| 2017-11-27 | $120.58 | $121.02 | $120.39 | $120.50 | $112.90 | 767,083 |
| 2017-11-24 | $119.63 | $120.84 | $119.54 | $120.13 | $112.55 | 333,008 |
| 2017-11-22 | $119.76 | $120.23 | $118.46 | $119.35 | $111.82 | 696,322 |
| 2017-11-21 | $120.14 | $120.49 | $118.20 | $119.63 | $112.08 | 922,405 |
| 2017-11-20 | $116.73 | $119.29 | $116.73 | $119.23 | $111.71 | 1,409,195 |
| 2017-11-17 | $115.95 | $116.85 | $115.89 | $116.48 | $109.13 | 698,926 |
| 2017-11-16 | $115.75 | $116.34 | $115.23 | $116.02 | $108.70 | 671,525 |
| 2017-11-15 | $116.79 | $116.80 | $115.37 | $115.51 | $108.22 | 761,206 |
| 2017-11-14 | $115.68 | $116.91 | $115.51 | $116.60 | $109.24 | 1,452,609 |
| 2017-11-13 | $114.68 | $116.13 | $114.51 | $115.74 | $108.44 | 874,460 |
| 2017-11-10 | $114.33 | $115.32 | $113.90 | $114.45 | $107.23 | 954,271 |
| 2017-11-09 | $113.06 | $114.41 | $109.84 | $114.13 | $106.93 | 852,417 |
| 2017-11-08 | $113.31 | $113.77 | $112.62 | $113.42 | $106.26 | 737,820 |
| 2017-11-07 | $113.29 | $116.56 | $112.35 | $113.42 | $106.26 | 1,108,322 |
| 2017-11-06 | $115.07 | $115.71 | $114.00 | $114.44 | $107.22 | 1,018,607 |
| 2017-11-03 | $115.55 | $115.91 | $114.89 | $115.02 | $107.76 | 581,478 |
| 2017-11-02 | $113.48 | $115.74 | $113.12 | $115.57 | $108.28 | 941,662 |
| 2017-11-01 | $113.69 | $113.81 | $112.60 | $112.63 | $105.52 | 509,527 |
| 2017-10-31 | $111.60 | $113.38 | $111.45 | $113.06 | $105.93 | 781,999 |
| 2017-10-30 | $111.82 | $112.73 | $111.76 | $111.86 | $104.80 | 527,567 |
| 2017-10-27 | $111.33 | $112.50 | $110.78 | $111.95 | $104.89 | 654,462 |
| 2017-10-26 | $110.00 | $111.62 | $109.60 | $111.49 | $104.46 | 752,564 |
| 2017-10-25 | $110.15 | $110.51 | $108.47 | $109.73 | $102.81 | 928,392 |
| 2017-10-24 | $111.00 | $111.25 | $110.01 | $110.25 | $103.29 | 512,849 |
| 2017-10-23 | $109.93 | $111.04 | $109.44 | $110.69 | $103.71 | 714,111 |
| 2017-10-20 | $109.29 | $110.09 | $109.21 | $109.99 | $103.05 | 729,716 |
| 2017-10-19 | $109.56 | $109.56 | $108.12 | $108.93 | $102.06 | 808,153 |
| 2017-10-18 | $109.58 | $109.79 | $108.86 | $109.59 | $102.68 | 758,612 |
| 2017-10-17 | $110.11 | $110.49 | $109.39 | $109.53 | $102.62 | 763,986 |
| 2017-10-16 | $110.15 | $110.65 | $109.46 | $109.70 | $102.78 | 926,919 |
| 2017-10-13 | $110.20 | $110.67 | $109.92 | $110.50 | $103.53 | 644,391 |
| 2017-10-12 | $108.82 | $110.37 | $108.77 | $110.02 | $103.08 | 675,413 |
| 2017-10-11 | $108.64 | $109.10 | $107.93 | $109.10 | $102.22 | 786,373 |
| 2017-10-10 | $109.23 | $109.29 | $108.33 | $108.43 | $101.59 | 551,595 |
| 2017-10-09 | $107.85 | $109.34 | $107.85 | $109.22 | $102.33 | 706,373 |
| 2017-10-06 | $108.80 | $109.10 | $107.63 | $108.17 | $101.34 | 1,542,558 |
| 2017-10-05 | $110.21 | $110.21 | $108.39 | $108.43 | $101.59 | 923,730 |
| 2017-10-04 | $109.20 | $109.65 | $108.32 | $109.34 | $102.44 | 733,904 |
| 2017-10-03 | $108.71 | $109.61 | $108.05 | $109.07 | $102.19 | 1,009,192 |
| 2017-10-02 | $107.92 | $108.41 | $107.48 | $108.18 | $101.35 | 657,188 |
| 2017-09-29 | $107.37 | $108.26 | $107.01 | $107.63 | $100.84 | 775,869 |
| 2017-09-28 | $106.54 | $107.72 | $106.51 | $107.32 | $100.55 | 582,937 |
| 2017-09-27 | $105.35 | $107.07 | $105.00 | $106.70 | $99.97 | 805,298 |
| 2017-09-26 | $106.31 | $106.70 | $104.67 | $104.71 | $98.10 | 823,309 |
| 2017-09-25 | $106.72 | $106.99 | $105.58 | $106.31 | $99.60 | 710,799 |
| 2017-09-22 | $106.20 | $106.72 | $105.81 | $106.60 | $99.87 | 730,891 |
| 2017-09-21 | $106.60 | $106.98 | $105.56 | $106.26 | $99.56 | 949,449 |
| 2017-09-20 | $105.66 | $107.06 | $105.43 | $106.40 | $99.69 | 812,680 |
| 2017-09-19 | $105.54 | $106.26 | $105.26 | $105.43 | $98.78 | 1,461,886 |
| 2017-09-18 | $104.65 | $105.81 | $104.65 | $105.49 | $98.83 | 1,529,471 |
| 2017-09-15 | $105.85 | $106.41 | $104.64 | $104.67 | $98.07 | 5,643,458 |
| 2017-09-14 | $105.00 | $106.53 | $105.00 | $105.85 | $99.17 | 1,903,363 |
| 2017-09-13 | $104.73 | $105.60 | $104.02 | $105.37 | $98.72 | 1,684,897 |
| 2017-09-12 | $104.73 | $105.49 | $104.28 | $104.73 | $98.12 | 1,126,745 |
| 2017-09-11 | $105.36 | $105.90 | $103.86 | $104.38 | $97.79 | 1,291,399 |
| 2017-09-08 | $103.76 | $105.91 | $103.70 | $104.74 | $98.13 | 1,121,091 |
| 2017-09-07 | $104.01 | $104.32 | $103.19 | $103.68 | $97.14 | 958,227 |
| 2017-09-06 | $102.57 | $104.10 | $102.46 | $103.73 | $97.19 | 1,346,041 |
| 2017-09-05 | $100.53 | $102.32 | $100.53 | $102.20 | $95.75 | 1,601,239 |
| 2017-09-01 | $100.61 | $101.16 | $100.52 | $100.94 | $94.57 | 649,371 |
| 2017-08-31 | $100.64 | $101.35 | $100.33 | $100.89 | $94.52 | 987,395 |
| 2017-08-30 | $100.41 | $100.57 | $99.64 | $100.27 | $93.94 | 701,256 |
| 2017-08-29 | $100.00 | $100.38 | $99.66 | $100.34 | $93.76 | 624,731 |
| 2017-08-28 | $100.00 | $100.44 | $99.17 | $100.15 | $93.58 | 712,347 |
| 2017-08-25 | $98.90 | $99.99 | $98.55 | $99.77 | $93.22 | 778,842 |
| 2017-08-24 | $99.00 | $99.04 | $98.19 | $98.46 | $92.00 | 721,934 |
| 2017-08-23 | $98.81 | $99.40 | $98.37 | $98.40 | $91.94 | 855,002 |
| 2017-08-22 | $97.20 | $99.24 | $97.03 | $99.11 | $92.61 | 1,031,691 |
| 2017-08-21 | $96.21 | $97.39 | $95.71 | $97.09 | $90.72 | 892,649 |
| 2017-08-18 | $96.93 | $97.32 | $96.24 | $96.30 | $89.98 | 1,227,046 |
| 2017-08-17 | $97.87 | $98.04 | $97.13 | $97.19 | $90.81 | 780,428 |
| 2017-08-16 | $97.79 | $98.55 | $97.50 | $97.83 | $91.41 | 643,268 |
| 2017-08-15 | $97.28 | $98.06 | $96.86 | $97.54 | $91.14 | 1,026,198 |
| 2017-08-14 | $96.46 | $98.02 | $96.24 | $97.07 | $90.70 | 902,298 |
| 2017-08-11 | $96.98 | $97.27 | $95.81 | $96.23 | $89.92 | 534,608 |
| 2017-08-10 | $96.65 | $97.24 | $96.35 | $96.67 | $90.33 | 794,426 |
| 2017-08-09 | $95.51 | $96.95 | $94.91 | $96.80 | $90.45 | 751,705 |
| 2017-08-08 | $94.27 | $95.56 | $94.02 | $95.46 | $89.20 | 865,384 |
| 2017-08-07 | $93.60 | $95.35 | $92.36 | $94.64 | $88.43 | 1,128,251 |
| 2017-08-04 | $95.77 | $95.95 | $92.20 | $93.50 | $87.37 | 1,207,267 |
| 2017-08-03 | $94.79 | $95.25 | $94.35 | $94.99 | $88.76 | 747,037 |
| 2017-08-02 | $94.93 | $95.21 | $94.05 | $94.79 | $88.57 | 690,336 |
| 2017-08-01 | $94.81 | $95.25 | $94.13 | $95.21 | $88.96 | 829,260 |
| 2017-07-31 | $93.78 | $94.70 | $93.51 | $94.53 | $88.33 | 801,476 |
| 2017-07-28 | $93.22 | $94.15 | $93.12 | $93.49 | $87.36 | 530,017 |
| 2017-07-27 | $94.04 | $94.10 | $92.62 | $93.29 | $87.17 | 628,160 |
| 2017-07-26 | $93.60 | $94.59 | $93.39 | $94.04 | $87.87 | 806,424 |
| 2017-07-25 | $94.29 | $94.32 | $93.31 | $93.40 | $87.27 | 635,593 |
| 2017-07-24 | $93.81 | $94.49 | $93.76 | $93.85 | $87.69 | 680,438 |
| 2017-07-21 | $93.27 | $94.37 | $93.27 | $93.94 | $87.78 | 774,809 |
| 2017-07-20 | $92.86 | $93.25 | $92.54 | $93.15 | $87.04 | 422,561 |
| 2017-07-19 | $93.14 | $93.36 | $92.35 | $92.91 | $86.81 | 525,533 |
| 2017-07-18 | $91.94 | $93.18 | $91.82 | $93.12 | $87.01 | 718,523 |
| 2017-07-17 | $91.99 | $92.54 | $91.96 | $92.02 | $85.98 | 668,155 |
| 2017-07-14 | $92.41 | $92.48 | $91.83 | $91.98 | $85.94 | 450,419 |
| 2017-07-13 | $92.35 | $92.68 | $91.12 | $92.54 | $86.47 | 668,431 |
| 2017-07-12 | $92.52 | $92.71 | $91.64 | $91.94 | $85.91 | 795,458 |
| 2017-07-11 | $92.58 | $93.04 | $92.05 | $92.79 | $86.70 | 618,492 |
| 2017-07-10 | $93.01 | $93.20 | $92.62 | $92.69 | $86.61 | 741,418 |
| 2017-07-07 | $92.32 | $93.29 | $91.40 | $92.98 | $86.88 | 1,033,131 |
| 2017-07-06 | $92.96 | $93.41 | $92.13 | $92.18 | $86.13 | 917,285 |
| 2017-07-05 | $92.21 | $93.55 | $92.16 | $93.03 | $86.93 | 1,391,203 |
| 2017-07-03 | $91.83 | $92.29 | $91.54 | $91.91 | $85.88 | 538,080 |
| 2017-06-30 | $91.11 | $91.80 | $91.00 | $91.40 | $85.40 | 902,772 |
| 2017-06-29 | $91.24 | $91.30 | $90.05 | $91.00 | $85.03 | 748,944 |
| 2017-06-28 | $90.06 | $90.76 | $89.70 | $90.55 | $84.61 | 772,368 |
| 2017-06-27 | $89.62 | $90.06 | $89.39 | $90.01 | $84.10 | 846,219 |
| 2017-06-26 | $88.80 | $89.65 | $88.80 | $89.62 | $83.74 | 697,949 |
| 2017-06-23 | $88.71 | $89.26 | $88.59 | $88.77 | $82.95 | 675,152 |
| 2017-06-22 | $88.82 | $88.94 | $88.44 | $88.57 | $82.76 | 598,367 |
| 2017-06-21 | $89.07 | $89.15 | $88.67 | $88.82 | $82.99 | 605,967 |
| 2017-06-20 | $89.59 | $89.81 | $88.60 | $88.96 | $83.12 | 993,527 |
| 2017-06-19 | $88.96 | $89.71 | $88.96 | $89.62 | $83.74 | 853,411 |
| 2017-06-16 | $88.84 | $89.96 | $88.18 | $88.57 | $82.76 | 3,262,482 |
| 2017-06-15 | $89.48 | $89.70 | $88.99 | $89.54 | $83.67 | 742,345 |
| 2017-06-14 | $89.33 | $90.29 | $89.33 | $90.00 | $84.09 | 820,923 |
| 2017-06-13 | $89.94 | $90.09 | $89.21 | $89.93 | $84.03 | 1,259,756 |
| 2017-06-12 | $89.21 | $89.79 | $89.05 | $89.76 | $83.87 | 940,431 |
| 2017-06-09 | $88.81 | $89.77 | $88.49 | $89.75 | $83.86 | 1,047,311 |
| 2017-06-08 | $88.69 | $89.83 | $88.69 | $88.98 | $83.14 | 1,249,746 |
| 2017-06-07 | $87.00 | $89.16 | $86.58 | $88.88 | $83.05 | 1,500,066 |
| 2017-06-06 | $86.29 | $87.14 | $86.10 | $86.77 | $81.08 | 989,750 |
| 2017-06-05 | $86.66 | $87.25 | $86.38 | $86.90 | $81.20 | 1,216,052 |
| 2017-06-02 | $86.89 | $87.00 | $86.27 | $86.75 | $81.06 | 877,559 |
| 2017-06-01 | $86.78 | $86.99 | $86.28 | $86.82 | $81.12 | 1,229,502 |
| 2017-05-31 | $86.74 | $86.89 | $86.05 | $86.37 | $80.70 | 4,791,525 |
| 2017-05-30 | $86.58 | $86.88 | $85.86 | $86.65 | $80.73 | 1,066,776 |
| 2017-05-26 | $86.30 | $86.75 | $85.97 | $86.63 | $80.71 | 968,815 |
| 2017-05-25 | $86.29 | $86.63 | $85.82 | $86.28 | $80.39 | 921,785 |
| 2017-05-24 | $85.84 | $86.17 | $85.37 | $86.03 | $80.15 | 654,567 |
| 2017-05-23 | $85.12 | $85.79 | $84.89 | $85.73 | $79.87 | 1,191,062 |
| 2017-05-22 | $85.00 | $85.36 | $84.55 | $85.05 | $79.24 | 941,923 |
| 2017-05-19 | $84.57 | $85.13 | $83.90 | $85.04 | $79.23 | 2,953,062 |
| 2017-05-18 | $84.10 | $84.77 | $83.74 | $84.41 | $78.64 | 882,284 |
| 2017-05-17 | $83.17 | $84.70 | $82.54 | $84.15 | $78.40 | 1,706,877 |
| 2017-05-16 | $84.82 | $84.82 | $83.09 | $83.93 | $78.20 | 2,043,519 |
| 2017-05-15 | $84.41 | $85.12 | $84.16 | $85.00 | $79.19 | 1,350,925 |
| 2017-05-12 | $84.27 | $84.72 | $83.86 | $84.07 | $78.33 | 1,065,946 |
| 2017-05-11 | $84.45 | $84.84 | $83.72 | $84.36 | $78.60 | 1,220,773 |
| 2017-05-10 | $85.38 | $86.28 | $83.72 | $84.84 | $79.04 | 1,333,439 |
| 2017-05-09 | $83.00 | $85.35 | $83.00 | $84.99 | $79.18 | 2,479,218 |
| 2017-05-08 | $83.57 | $84.09 | $82.14 | $82.26 | $76.64 | 987,783 |
| 2017-05-05 | $83.25 | $83.88 | $82.99 | $83.76 | $78.04 | 885,600 |
| 2017-05-04 | $83.16 | $83.71 | $82.45 | $82.98 | $77.31 | 817,375 |
| 2017-05-03 | $82.49 | $83.15 | $82.28 | $83.03 | $77.36 | 994,452 |
| 2017-05-02 | $82.77 | $83.12 | $82.10 | $82.98 | $77.31 | 924,895 |
| 2017-05-01 | $82.62 | $83.10 | $82.31 | $82.66 | $77.01 | 926,649 |
| 2017-04-28 | $82.48 | $82.72 | $81.85 | $82.41 | $76.78 | 1,687,674 |
| 2017-04-27 | $83.80 | $83.80 | $82.29 | $82.40 | $76.77 | 1,113,737 |
| 2017-04-26 | $82.40 | $84.08 | $82.40 | $83.63 | $77.92 | 1,184,358 |
| 2017-04-25 | $84.10 | $84.63 | $83.93 | $84.16 | $78.41 | 943,313 |
| 2017-04-24 | $83.82 | $84.15 | $83.30 | $83.84 | $78.11 | 1,435,620 |
| 2017-04-21 | $82.97 | $83.53 | $82.74 | $82.99 | $77.32 | 880,331 |
| 2017-04-20 | $82.72 | $83.31 | $82.28 | $83.00 | $77.33 | 945,638 |
| 2017-04-19 | $81.94 | $82.50 | $81.94 | $82.22 | $76.60 | 636,636 |
| 2017-04-18 | $81.75 | $82.62 | $81.75 | $81.93 | $76.33 | 654,064 |
| 2017-04-17 | $81.26 | $82.25 | $80.93 | $82.16 | $76.55 | 607,155 |
| 2017-04-13 | $81.36 | $82.16 | $80.58 | $81.29 | $75.74 | 672,430 |
| 2017-04-12 | $80.59 | $81.63 | $80.12 | $81.53 | $75.96 | 1,050,451 |
| 2017-04-11 | $80.62 | $80.99 | $80.00 | $80.59 | $75.08 | 1,003,354 |
| 2017-04-10 | $81.29 | $81.57 | $80.78 | $81.11 | $75.57 | 721,400 |
| 2017-04-07 | $80.35 | $81.19 | $80.01 | $81.08 | $75.54 | 1,019,156 |
| 2017-04-06 | $80.43 | $80.83 | $80.11 | $80.32 | $74.83 | 1,105,833 |
| 2017-04-05 | $81.06 | $81.51 | $80.24 | $80.42 | $74.93 | 1,020,527 |
| 2017-04-04 | $80.63 | $80.92 | $80.22 | $80.89 | $75.36 | 1,156,409 |
| 2017-04-03 | $81.03 | $81.44 | $80.06 | $80.67 | $75.16 | 743,737 |
| 2017-03-31 | $80.40 | $81.32 | $79.40 | $81.07 | $75.53 | 1,009,055 |
| 2017-03-30 | $79.13 | $80.10 | $78.83 | $80.00 | $74.54 | 776,220 |
| 2017-03-29 | $79.12 | $79.22 | $78.31 | $79.21 | $73.80 | 990,410 |
| 2017-03-28 | $78.92 | $79.63 | $78.69 | $79.14 | $73.73 | 625,656 |
| 2017-03-27 | $78.83 | $79.33 | $78.32 | $79.18 | $73.77 | 657,428 |
| 2017-03-24 | $80.09 | $80.35 | $79.12 | $79.44 | $74.01 | 623,435 |
| 2017-03-23 | $79.90 | $80.26 | $79.35 | $79.85 | $74.40 | 896,414 |
| 2017-03-22 | $79.55 | $80.07 | $79.18 | $79.73 | $74.28 | 1,055,789 |
| 2017-03-21 | $80.94 | $80.94 | $79.41 | $79.64 | $74.20 | 1,264,599 |
| 2017-03-20 | $80.38 | $80.97 | $80.08 | $80.51 | $75.01 | 1,151,436 |
| 2017-03-17 | $80.29 | $80.68 | $79.91 | $80.57 | $75.07 | 1,464,998 |
| 2017-03-16 | $80.42 | $80.76 | $80.19 | $80.45 | $74.95 | 846,323 |
| 2017-03-15 | $80.75 | $80.75 | $79.90 | $80.26 | $74.78 | 1,483,937 |
| 2017-03-14 | $79.89 | $80.59 | $79.85 | $80.38 | $74.89 | 846,914 |
| 2017-03-13 | $79.76 | $80.47 | $79.47 | $80.25 | $74.77 | 1,055,827 |
| 2017-03-10 | $79.12 | $79.67 | $78.78 | $79.63 | $74.19 | 1,231,768 |
| 2017-03-09 | $78.53 | $78.59 | $77.86 | $78.58 | $73.21 | 2,220,068 |
| 2017-03-08 | $78.17 | $78.75 | $77.85 | $78.39 | $73.04 | 1,285,002 |
| 2017-03-07 | $78.16 | $78.48 | $77.80 | $77.97 | $72.64 | 1,243,064 |
| 2017-03-06 | $78.06 | $78.54 | $77.71 | $77.99 | $72.66 | 1,122,970 |
| 2017-03-03 | $78.62 | $78.89 | $77.68 | $78.27 | $72.92 | 1,742,760 |
| 2017-03-02 | $79.10 | $79.17 | $77.77 | $78.25 | $72.90 | 2,155,802 |
| 2017-03-01 | $78.67 | $80.63 | $78.40 | $79.30 | $73.88 | 2,719,446 |
| 2017-02-28 | $78.62 | $78.81 | $77.33 | $78.05 | $72.49 | 20,233,347 |
| 2017-02-27 | $79.84 | $80.00 | $78.40 | $78.96 | $73.34 | 1,412,331 |
| 2017-02-24 | $79.29 | $80.29 | $79.23 | $79.70 | $74.02 | 2,141,990 |
| 2017-02-23 | $80.57 | $80.83 | $80.01 | $80.26 | $74.54 | 669,704 |
| 2017-02-22 | $79.94 | $80.88 | $79.86 | $80.54 | $74.80 | 712,686 |
| 2017-02-21 | $81.18 | $81.37 | $80.46 | $80.54 | $74.80 | 860,129 |
| 2017-02-17 | $80.33 | $81.32 | $79.95 | $80.94 | $75.17 | 1,104,413 |
| 2017-02-16 | $80.10 | $80.47 | $79.62 | $80.40 | $74.67 | 679,830 |
| 2017-02-15 | $79.56 | $80.22 | $79.36 | $80.16 | $74.45 | 739,503 |
| 2017-02-14 | $79.14 | $79.92 | $78.89 | $79.62 | $73.95 | 692,437 |
| 2017-02-13 | $77.71 | $79.24 | $77.71 | $79.10 | $73.47 | 560,820 |
| 2017-02-10 | $78.37 | $78.37 | $77.53 | $77.67 | $72.14 | 434,387 |
| 2017-02-09 | $77.06 | $78.19 | $76.75 | $78.13 | $72.56 | 508,522 |
| 2017-02-08 | $78.79 | $79.22 | $76.80 | $76.97 | $71.49 | 882,317 |
| 2017-02-07 | $78.54 | $80.10 | $77.53 | $79.19 | $73.55 | 1,572,833 |
| 2017-02-06 | $78.05 | $78.22 | $77.45 | $77.79 | $72.25 | 962,244 |
| 2017-02-03 | $78.56 | $78.86 | $77.73 | $78.14 | $72.57 | 1,116,353 |
| 2017-02-02 | $77.98 | $78.90 | $77.77 | $77.94 | $72.39 | 849,663 |
| 2017-02-01 | $79.76 | $79.99 | $78.39 | $78.45 | $72.86 | 622,688 |
| 2017-01-31 | $78.70 | $79.76 | $78.25 | $79.62 | $73.95 | 1,383,576 |
| 2017-01-30 | $77.46 | $77.87 | $76.80 | $77.87 | $72.32 | 615,725 |
| 2017-01-27 | $78.07 | $78.38 | $77.34 | $77.83 | $72.29 | 464,583 |
| 2017-01-26 | $77.99 | $78.25 | $77.65 | $77.97 | $72.42 | 701,892 |
| 2017-01-25 | $77.00 | $78.11 | $76.69 | $77.95 | $72.40 | 707,365 |
| 2017-01-24 | $76.37 | $77.27 | $76.28 | $76.79 | $71.32 | 558,550 |
| 2017-01-23 | $76.64 | $76.70 | $75.61 | $76.05 | $70.63 | 646,025 |
| 2017-01-20 | $75.89 | $76.65 | $75.60 | $76.64 | $71.18 | 692,855 |
| 2017-01-19 | $75.19 | $75.79 | $75.01 | $75.75 | $70.35 | 624,060 |
| 2017-01-18 | $75.07 | $75.32 | $74.39 | $75.29 | $69.93 | 507,874 |
| 2017-01-17 | $75.14 | $75.58 | $74.67 | $74.76 | $69.43 | 792,727 |
| 2017-01-13 | $74.52 | $75.06 | $73.56 | $75.02 | $69.68 | 513,258 |
| 2017-01-12 | $73.69 | $73.84 | $72.64 | $73.83 | $68.57 | 453,999 |
| 2017-01-11 | $73.69 | $74.06 | $73.12 | $73.94 | $68.67 | 578,261 |
| 2017-01-10 | $74.61 | $74.98 | $73.66 | $73.68 | $68.43 | 548,320 |
| 2017-01-09 | $75.25 | $75.36 | $74.12 | $74.53 | $69.22 | 569,630 |
| 2017-01-06 | $75.94 | $76.09 | $75.43 | $75.50 | $70.12 | 732,372 |
| 2017-01-05 | $75.65 | $76.19 | $74.85 | $75.09 | $69.74 | 591,500 |
| 2017-01-04 | $74.47 | $75.91 | $73.64 | $75.88 | $70.47 | 871,812 |
| 2017-01-03 | $73.68 | $74.21 | $72.54 | $73.01 | $67.81 | 652,323 |
| 2016-12-30 | $73.76 | $74.10 | $73.48 | $73.89 | $68.63 | 522,683 |
| 2016-12-29 | $73.54 | $73.70 | $73.27 | $73.67 | $68.42 | 383,447 |
| 2016-12-28 | $74.02 | $74.13 | $73.24 | $73.31 | $68.09 | 365,349 |
| 2016-12-27 | $73.52 | $73.90 | $73.04 | $73.74 | $68.49 | 428,219 |
| 2016-12-23 | $73.56 | $73.63 | $72.82 | $73.40 | $68.17 | 438,758 |
| 2016-12-22 | $74.22 | $74.56 | $73.27 | $73.70 | $68.45 | 371,838 |
| 2016-12-21 | $74.89 | $75.12 | $74.02 | $74.13 | $68.85 | 512,576 |
| 2016-12-20 | $74.90 | $75.12 | $74.16 | $74.90 | $69.56 | 718,250 |
| 2016-12-19 | $75.96 | $76.76 | $75.24 | $75.42 | $70.05 | 521,313 |
| 2016-12-16 | $75.71 | $76.22 | $75.40 | $75.72 | $70.33 | 1,841,850 |
| 2016-12-15 | $76.15 | $76.55 | $75.50 | $75.57 | $70.19 | 890,788 |
| 2016-12-14 | $76.31 | $76.70 | $75.97 | $76.27 | $70.84 | 654,940 |
| 2016-12-13 | $77.13 | $77.29 | $76.51 | $76.59 | $71.13 | 514,049 |
| 2016-12-12 | $76.85 | $77.19 | $76.29 | $76.66 | $71.20 | 770,636 |
| 2016-12-09 | $75.57 | $76.74 | $75.53 | $76.68 | $71.22 | 919,027 |
| 2016-12-08 | $74.70 | $75.66 | $74.26 | $75.28 | $69.92 | 743,510 |
| 2016-12-07 | $73.71 | $75.14 | $73.53 | $74.84 | $69.51 | 1,323,106 |
| 2016-12-06 | $73.01 | $73.74 | $72.77 | $73.55 | $68.31 | 1,178,451 |
| 2016-12-05 | $71.92 | $72.94 | $71.80 | $72.64 | $67.47 | 1,123,712 |
| 2016-12-02 | $70.16 | $72.18 | $69.95 | $72.06 | $66.93 | 1,397,240 |
| 2016-12-01 | $69.22 | $69.51 | $68.41 | $69.48 | $64.53 | 981,059 |
| 2016-11-30 | $68.83 | $69.45 | $68.22 | $68.90 | $63.99 | 1,183,191 |
| 2016-11-29 | $68.58 | $69.08 | $68.14 | $68.80 | $63.67 | 983,688 |
| 2016-11-28 | $68.40 | $68.72 | $67.90 | $68.63 | $63.51 | 811,736 |
| 2016-11-25 | $68.23 | $68.64 | $67.85 | $68.43 | $63.33 | 250,438 |
| 2016-11-23 | $68.09 | $68.47 | $67.85 | $67.94 | $62.87 | 626,515 |
| 2016-11-22 | $68.33 | $68.71 | $68.13 | $68.26 | $63.17 | 596,316 |
| 2016-11-21 | $68.83 | $68.83 | $68.23 | $68.46 | $63.35 | 1,691,666 |
| 2016-11-18 | $68.75 | $68.82 | $67.89 | $68.68 | $63.56 | 1,253,128 |
| 2016-11-17 | $68.46 | $69.01 | $68.38 | $68.87 | $63.73 | 529,090 |
| 2016-11-16 | $68.20 | $68.66 | $67.92 | $68.60 | $63.48 | 592,398 |
| 2016-11-15 | $68.43 | $68.60 | $67.97 | $68.53 | $63.42 | 840,571 |
| 2016-11-14 | $68.09 | $68.95 | $67.86 | $68.77 | $63.64 | 1,878,453 |
| 2016-11-11 | $67.40 | $68.17 | $66.99 | $67.94 | $62.87 | 2,151,361 |
| 2016-11-10 | $66.51 | $68.36 | $65.25 | $67.64 | $62.59 | 1,618,102 |
| 2016-11-09 | $63.86 | $66.22 | $63.63 | $66.19 | $61.25 | 1,311,493 |
| 2016-11-08 | $63.40 | $63.88 | $62.97 | $63.59 | $58.85 | 852,719 |
| 2016-11-07 | $63.92 | $64.06 | $62.75 | $63.70 | $58.95 | 823,968 |
| 2016-11-04 | $63.22 | $64.09 | $62.68 | $63.40 | $58.67 | 549,781 |
| 2016-11-03 | $62.74 | $63.44 | $62.73 | $62.99 | $58.29 | 657,153 |
| 2016-11-02 | $62.80 | $63.46 | $62.80 | $62.90 | $58.21 | 445,882 |
| 2016-11-01 | $63.01 | $63.40 | $62.58 | $63.11 | $58.40 | 815,677 |
| 2016-10-31 | $62.98 | $63.44 | $62.40 | $63.21 | $58.49 | 895,723 |
| 2016-10-28 | $62.07 | $63.49 | $61.72 | $63.24 | $58.52 | 1,123,270 |
| 2016-10-27 | $62.67 | $62.79 | $61.58 | $62.16 | $57.52 | 1,381,725 |
| 2016-10-26 | $63.77 | $64.00 | $63.31 | $63.51 | $58.77 | 972,159 |
| 2016-10-25 | $64.52 | $64.54 | $63.75 | $63.92 | $59.15 | 693,782 |
| 2016-10-24 | $64.15 | $64.45 | $63.97 | $64.33 | $59.53 | 507,346 |
| 2016-10-21 | $63.68 | $64.04 | $62.89 | $63.92 | $59.15 | 1,346,971 |
| 2016-10-20 | $65.20 | $65.20 | $63.77 | $63.78 | $59.02 | 605,813 |
| 2016-10-19 | $64.97 | $65.14 | $64.61 | $64.85 | $60.01 | 905,982 |
| 2016-10-18 | $65.21 | $65.35 | $64.71 | $65.01 | $60.16 | 708,471 |
| 2016-10-17 | $65.94 | $65.99 | $64.52 | $64.58 | $59.76 | 819,222 |
| 2016-10-14 | $66.19 | $66.54 | $65.81 | $66.09 | $61.16 | 595,322 |
| 2016-10-13 | $66.22 | $66.67 | $65.69 | $65.89 | $60.97 | 1,080,013 |
| 2016-10-12 | $66.85 | $67.50 | $66.17 | $66.81 | $61.83 | 692,651 |
| 2016-10-11 | $67.35 | $67.66 | $66.30 | $67.10 | $62.09 | 1,315,569 |
| 2016-10-10 | $68.01 | $68.43 | $66.61 | $66.89 | $61.90 | 787,300 |
| 2016-10-07 | $67.23 | $68.25 | $67.11 | $67.85 | $62.79 | 741,323 |
| 2016-10-06 | $67.05 | $67.58 | $66.71 | $67.56 | $62.52 | 541,864 |
| 2016-10-05 | $66.99 | $67.56 | $66.53 | $67.41 | $62.38 | 1,213,639 |
| 2016-10-04 | $66.76 | $67.33 | $66.33 | $66.84 | $61.85 | 1,389,087 |
| 2016-10-03 | $64.91 | $65.93 | $64.64 | $65.76 | $60.85 | 1,026,911 |
| 2016-09-30 | $65.50 | $65.61 | $64.62 | $64.85 | $60.01 | 1,171,823 |
| 2016-09-29 | $66.29 | $66.68 | $64.94 | $65.27 | $60.40 | 1,020,982 |
| 2016-09-28 | $67.20 | $67.34 | $65.77 | $66.31 | $61.36 | 1,562,067 |
| 2016-09-27 | $67.13 | $67.26 | $66.30 | $66.91 | $61.92 | 2,630,694 |
| 2016-09-26 | $69.16 | $70.53 | $66.27 | $66.59 | $61.62 | 3,242,863 |
| 2016-09-23 | $69.56 | $71.05 | $67.94 | $70.30 | $65.06 | 1,874,760 |
| 2016-09-22 | $69.98 | $69.98 | $69.22 | $69.41 | $64.23 | 384,852 |
| 2016-09-21 | $69.59 | $69.99 | $69.12 | $69.74 | $64.54 | 415,218 |
| 2016-09-20 | $69.84 | $69.98 | $69.39 | $69.62 | $64.43 | 275,322 |
| 2016-09-19 | $69.16 | $69.66 | $68.67 | $69.40 | $64.22 | 354,936 |
| 2016-09-16 | $68.40 | $69.07 | $67.67 | $68.94 | $63.80 | 781,886 |
| 2016-09-15 | $67.44 | $68.22 | $66.77 | $68.15 | $63.07 | 367,890 |
| 2016-09-14 | $68.60 | $68.67 | $67.64 | $67.75 | $62.70 | 394,388 |
| 2016-09-13 | $69.25 | $69.34 | $68.08 | $68.31 | $63.21 | 380,000 |
| 2016-09-12 | $67.99 | $69.61 | $67.57 | $69.42 | $64.24 | 506,120 |
| 2016-09-09 | $68.16 | $68.72 | $68.00 | $68.00 | $62.93 | 388,848 |
| 2016-09-08 | $68.51 | $68.65 | $68.21 | $68.54 | $63.43 | 215,887 |
| 2016-09-07 | $68.17 | $68.97 | $67.63 | $68.63 | $63.51 | 366,538 |
| 2016-09-06 | $68.30 | $68.55 | $67.96 | $68.51 | $63.40 | 434,698 |
| 2016-09-02 | $68.28 | $68.90 | $68.01 | $68.53 | $63.42 | 531,915 |
| 2016-09-01 | $68.74 | $69.22 | $68.44 | $68.95 | $63.81 | 333,112 |
| 2016-08-31 | $68.92 | $69.24 | $68.54 | $68.69 | $63.57 | 403,576 |
| 2016-08-30 | $69.12 | $69.12 | $68.26 | $69.08 | $63.70 | 384,110 |
| 2016-08-29 | $68.96 | $69.44 | $68.95 | $69.05 | $63.67 | 280,044 |
| 2016-08-26 | $68.57 | $69.21 | $68.48 | $68.90 | $63.53 | 439,765 |
| 2016-08-25 | $68.64 | $68.89 | $68.25 | $68.61 | $63.26 | 383,677 |
| 2016-08-24 | $68.00 | $68.72 | $67.91 | $68.72 | $63.36 | 274,074 |
| 2016-08-23 | $68.41 | $68.66 | $68.16 | $68.23 | $62.91 | 201,762 |
| 2016-08-22 | $68.20 | $68.70 | $68.05 | $68.40 | $63.07 | 167,967 |
| 2016-08-19 | $68.48 | $68.67 | $68.03 | $68.20 | $62.88 | 284,265 |
| 2016-08-18 | $68.29 | $68.88 | $68.08 | $68.63 | $63.28 | 268,217 |
| 2016-08-17 | $67.25 | $68.31 | $67.12 | $68.24 | $62.92 | 432,720 |
| 2016-08-16 | $68.10 | $68.16 | $67.17 | $67.22 | $61.98 | 329,397 |
| 2016-08-15 | $67.16 | $68.15 | $66.80 | $68.14 | $62.83 | 573,923 |
| 2016-08-12 | $66.61 | $67.27 | $66.43 | $67.10 | $61.87 | 498,888 |
| 2016-08-11 | $67.50 | $67.78 | $66.84 | $67.13 | $61.90 | 583,230 |
| 2016-08-10 | $68.49 | $68.56 | $68.00 | $68.29 | $62.97 | 237,479 |
| 2016-08-09 | $68.46 | $68.70 | $68.22 | $68.30 | $62.98 | 326,293 |
| 2016-08-08 | $68.84 | $68.86 | $68.35 | $68.59 | $63.24 | 193,121 |
| 2016-08-05 | $68.99 | $69.04 | $68.55 | $68.73 | $63.37 | 239,640 |
| 2016-08-04 | $68.93 | $68.93 | $68.57 | $68.72 | $63.36 | 315,561 |
| 2016-08-03 | $68.77 | $69.18 | $68.38 | $68.79 | $63.43 | 285,849 |
| 2016-08-02 | $68.40 | $68.77 | $68.08 | $68.52 | $63.18 | 523,626 |
| 2016-08-01 | $68.80 | $69.02 | $68.29 | $68.42 | $63.09 | 351,092 |
| 2016-07-29 | $69.00 | $69.48 | $68.03 | $68.80 | $63.44 | 560,030 |
| 2016-07-28 | $68.84 | $69.13 | $68.25 | $68.34 | $63.01 | 446,918 |
| 2016-07-27 | $68.07 | $68.93 | $68.00 | $68.84 | $63.47 | 231,866 |
| 2016-07-26 | $68.50 | $68.59 | $67.85 | $68.20 | $62.88 | 310,018 |
| 2016-07-25 | $67.99 | $68.50 | $67.93 | $68.42 | $63.09 | 302,580 |
| 2016-07-22 | $67.75 | $67.96 | $67.56 | $67.86 | $62.57 | 251,026 |
| 2016-07-21 | $67.82 | $67.99 | $67.45 | $67.52 | $62.26 | 300,253 |
| 2016-07-20 | $68.62 | $68.75 | $67.79 | $67.98 | $62.68 | 359,848 |
| 2016-07-19 | $68.35 | $68.63 | $67.84 | $68.63 | $63.28 | 199,554 |
| 2016-07-18 | $68.71 | $68.75 | $67.94 | $68.19 | $62.87 | 250,611 |
| 2016-07-15 | $68.36 | $68.59 | $68.24 | $68.56 | $63.22 | 269,263 |
| 2016-07-14 | $68.75 | $68.77 | $67.64 | $68.36 | $63.03 | 356,989 |
| 2016-07-13 | $68.35 | $68.61 | $67.54 | $67.75 | $62.47 | 346,659 |
| 2016-07-12 | $68.05 | $68.52 | $68.05 | $68.33 | $63.00 | 379,730 |
| 2016-07-11 | $68.08 | $68.13 | $67.44 | $68.02 | $62.72 | 303,047 |
| 2016-07-08 | $67.47 | $67.83 | $66.39 | $67.64 | $62.37 | 371,597 |
| 2016-07-07 | $66.76 | $67.36 | $66.49 | $66.88 | $61.67 | 341,134 |
| 2016-07-06 | $67.41 | $67.74 | $66.84 | $66.90 | $61.69 | 540,108 |
| 2016-07-05 | $66.00 | $67.53 | $65.71 | $67.41 | $62.16 | 667,116 |
| 2016-07-01 | $66.77 | $66.89 | $65.63 | $65.87 | $60.74 | 404,983 |
| 2016-06-30 | $65.86 | $66.62 | $65.46 | $66.62 | $61.43 | 535,511 |
| 2016-06-29 | $64.37 | $65.77 | $64.29 | $65.75 | $60.62 | 526,716 |
| 2016-06-28 | $63.79 | $64.09 | $63.28 | $63.91 | $58.93 | 671,969 |
| 2016-06-27 | $64.24 | $64.24 | $63.32 | $63.56 | $58.61 | 607,141 |
| 2016-06-24 | $63.95 | $66.15 | $63.65 | $64.79 | $59.74 | 1,038,189 |
| 2016-06-23 | $63.81 | $64.70 | $63.22 | $64.66 | $59.62 | 613,788 |
| 2016-06-22 | $63.26 | $63.76 | $62.91 | $63.75 | $58.78 | 326,289 |
| 2016-06-21 | $63.27 | $63.60 | $62.94 | $63.22 | $58.29 | 365,028 |
| 2016-06-20 | $63.70 | $64.10 | $63.16 | $63.19 | $58.26 | 427,588 |
| 2016-06-17 | $64.48 | $64.90 | $63.53 | $63.57 | $58.61 | 723,670 |
| 2016-06-16 | $64.42 | $64.83 | $64.13 | $64.80 | $59.75 | 287,616 |
| 2016-06-15 | $65.36 | $65.36 | $64.29 | $64.43 | $59.41 | 346,586 |
| 2016-06-14 | $64.33 | $65.30 | $64.23 | $65.16 | $60.08 | 799,433 |
| 2016-06-13 | $64.38 | $64.85 | $64.16 | $64.60 | $59.56 | 688,830 |
| 2016-06-10 | $62.67 | $64.58 | $62.67 | $64.41 | $59.39 | 745,830 |
| 2016-06-09 | $62.73 | $63.30 | $62.40 | $63.25 | $58.32 | 392,167 |
| 2016-06-08 | $62.51 | $63.09 | $62.37 | $63.00 | $58.09 | 345,877 |
| 2016-06-07 | $62.70 | $62.98 | $62.32 | $62.43 | $57.56 | 305,305 |
| 2016-06-06 | $62.55 | $63.06 | $62.19 | $62.83 | $57.93 | 533,796 |
| 2016-06-03 | $62.42 | $63.15 | $62.33 | $62.99 | $58.08 | 416,709 |
| 2016-06-02 | $62.72 | $63.20 | $62.67 | $62.87 | $57.97 | 576,196 |
| 2016-06-01 | $63.08 | $63.57 | $63.03 | $63.23 | $58.30 | 264,533 |
| 2016-05-31 | $64.16 | $64.19 | $62.98 | $63.65 | $58.48 | 506,651 |
| 2016-05-27 | $63.92 | $64.32 | $63.56 | $63.91 | $58.71 | 466,148 |
| 2016-05-26 | $64.22 | $64.35 | $63.52 | $63.65 | $58.48 | 297,578 |
| 2016-05-25 | $64.65 | $64.90 | $64.01 | $64.18 | $58.96 | 346,905 |
| 2016-05-24 | $63.86 | $64.58 | $63.75 | $64.25 | $59.03 | 436,702 |
| 2016-05-23 | $63.60 | $63.96 | $63.27 | $63.44 | $58.28 | 216,329 |
| 2016-05-20 | $62.99 | $64.02 | $62.84 | $63.73 | $58.55 | 398,261 |
| 2016-05-19 | $62.52 | $63.55 | $62.34 | $63.29 | $58.14 | 388,430 |
| 2016-05-18 | $62.37 | $63.06 | $62.06 | $62.79 | $57.69 | 515,361 |
| 2016-05-17 | $63.72 | $64.02 | $62.65 | $62.75 | $57.65 | 282,361 |
| 2016-05-16 | $63.62 | $64.06 | $62.72 | $63.62 | $58.45 | 336,380 |
| 2016-05-13 | $64.12 | $64.58 | $63.45 | $63.59 | $58.42 | 314,334 |
| 2016-05-12 | $63.48 | $64.49 | $63.35 | $64.33 | $59.10 | 488,551 |
| 2016-05-11 | $63.63 | $64.07 | $63.18 | $63.29 | $58.14 | 384,501 |
| 2016-05-10 | $63.52 | $63.98 | $63.12 | $63.88 | $58.69 | 347,434 |
| 2016-05-09 | $63.03 | $63.68 | $63.03 | $63.19 | $58.05 | 437,501 |
| 2016-05-06 | $62.48 | $63.10 | $62.26 | $63.10 | $57.97 | 260,326 |
| 2016-05-05 | $62.63 | $63.18 | $62.63 | $62.67 | $57.58 | 439,710 |
| 2016-05-04 | $62.58 | $63.27 | $62.26 | $62.66 | $57.57 | 337,138 |
| 2016-05-03 | $63.00 | $63.12 | $62.17 | $62.47 | $57.39 | 390,505 |
| 2016-05-02 | $61.58 | $63.53 | $61.43 | $63.07 | $57.94 | 598,697 |
| 2016-04-29 | $64.36 | $64.36 | $61.22 | $61.96 | $56.92 | 1,146,943 |
| 2016-04-28 | $64.62 | $64.76 | $63.95 | $64.05 | $58.84 | 449,448 |
| 2016-04-27 | $65.35 | $65.56 | $64.65 | $65.00 | $59.72 | 443,134 |
| 2016-04-26 | $65.38 | $65.69 | $64.90 | $65.48 | $60.16 | 288,482 |
| 2016-04-25 | $65.25 | $65.54 | $64.97 | $65.08 | $59.79 | 247,635 |
| 2016-04-22 | $64.96 | $65.86 | $64.96 | $65.53 | $60.20 | 273,355 |
| 2016-04-21 | $65.54 | $65.97 | $65.06 | $65.14 | $59.84 | 215,831 |
| 2016-04-20 | $65.72 | $65.84 | $65.27 | $65.79 | $60.44 | 278,612 |
| 2016-04-19 | $65.20 | $65.53 | $64.74 | $65.47 | $60.15 | 491,954 |
| 2016-04-18 | $63.87 | $64.92 | $63.87 | $64.78 | $59.51 | 284,158 |
| 2016-04-15 | $64.10 | $64.87 | $64.08 | $64.47 | $59.23 | 449,908 |
| 2016-04-14 | $64.59 | $65.05 | $64.20 | $64.34 | $59.11 | 434,111 |
| 2016-04-13 | $64.50 | $64.71 | $63.53 | $64.61 | $59.36 | 756,244 |
| 2016-04-12 | $63.93 | $64.47 | $63.58 | $64.08 | $58.87 | 555,488 |
| 2016-04-11 | $63.33 | $64.34 | $63.12 | $64.14 | $58.93 | 491,405 |
| 2016-04-08 | $64.73 | $65.13 | $63.49 | $64.13 | $58.92 | 583,452 |
| 2016-04-07 | $65.64 | $65.74 | $64.46 | $64.99 | $59.71 | 367,579 |
| 2016-04-06 | $65.30 | $65.82 | $64.55 | $65.43 | $60.11 | 298,458 |
| 2016-04-05 | $65.89 | $66.26 | $65.35 | $65.46 | $60.14 | 341,759 |
| 2016-04-04 | $66.64 | $66.64 | $64.71 | $66.21 | $60.83 | 374,580 |
| 2016-04-01 | $65.10 | $66.95 | $65.08 | $66.89 | $61.45 | 435,352 |
| 2016-03-31 | $64.96 | $65.58 | $64.65 | $65.33 | $60.02 | 335,321 |
| 2016-03-30 | $65.55 | $65.88 | $64.95 | $65.18 | $59.88 | 389,830 |
| 2016-03-29 | $65.04 | $65.65 | $64.64 | $65.36 | $60.05 | 425,048 |
| 2016-03-28 | $64.98 | $65.17 | $64.64 | $65.05 | $59.76 | 234,779 |
| 2016-03-24 | $65.59 | $65.86 | $64.71 | $64.72 | $59.46 | 449,644 |
| 2016-03-23 | $64.79 | $66.54 | $64.63 | $65.45 | $60.13 | 424,863 |
| 2016-03-22 | $64.08 | $64.86 | $64.08 | $64.71 | $59.45 | 314,365 |
| 2016-03-21 | $64.91 | $65.39 | $64.55 | $64.72 | $59.46 | 267,306 |
| 2016-03-18 | $65.45 | $66.03 | $64.41 | $64.85 | $59.58 | 867,117 |
| 2016-03-17 | $66.08 | $66.29 | $65.50 | $65.88 | $60.52 | 425,590 |
| 2016-03-16 | $66.51 | $66.68 | $65.94 | $66.10 | $60.73 | 341,951 |
| 2016-03-15 | $65.61 | $67.41 | $65.24 | $66.59 | $61.18 | 608,704 |
| 2016-03-14 | $65.25 | $66.01 | $64.70 | $65.86 | $60.51 | 319,019 |
| 2016-03-11 | $65.45 | $65.73 | $64.60 | $65.11 | $59.82 | 455,294 |
| 2016-03-10 | $65.58 | $65.58 | $64.51 | $65.13 | $59.84 | 433,595 |
| 2016-03-09 | $65.39 | $65.61 | $64.70 | $65.17 | $59.87 | 474,887 |
| 2016-03-08 | $63.19 | $65.66 | $62.92 | $65.56 | $60.23 | 862,236 |
| 2016-03-07 | $63.50 | $64.16 | $62.81 | $63.18 | $58.04 | 476,782 |
| 2016-03-04 | $63.73 | $64.12 | $62.69 | $64.01 | $58.81 | 515,767 |
| 2016-03-03 | $62.94 | $63.83 | $62.35 | $63.78 | $58.60 | 510,138 |
| 2016-03-02 | $63.00 | $63.22 | $62.22 | $62.98 | $57.86 | 422,255 |
| 2016-03-01 | $62.71 | $63.37 | $62.03 | $63.31 | $57.95 | 533,661 |
| 2016-02-29 | $62.90 | $63.80 | $62.02 | $62.50 | $57.21 | 394,828 |
| 2016-02-26 | $63.27 | $63.48 | $62.40 | $62.96 | $57.63 | 547,076 |
| 2016-02-25 | $63.92 | $64.30 | $62.88 | $63.16 | $57.81 | 579,290 |
| 2016-02-24 | $63.06 | $64.10 | $62.80 | $63.92 | $58.51 | 482,257 |
| 2016-02-23 | $62.65 | $65.29 | $62.38 | $63.07 | $57.73 | 864,007 |
| 2016-02-22 | $63.25 | $63.47 | $62.04 | $62.28 | $57.01 | 295,714 |
| 2016-02-19 | $61.68 | $63.19 | $61.27 | $62.74 | $57.43 | 466,666 |
| 2016-02-18 | $62.54 | $63.21 | $61.54 | $61.79 | $56.56 | 553,163 |
| 2016-02-17 | $62.34 | $62.56 | $61.57 | $61.80 | $56.57 | 767,492 |
| 2016-02-16 | $62.76 | $63.02 | $61.89 | $62.12 | $56.86 | 428,516 |
| 2016-02-12 | $63.14 | $63.61 | $62.24 | $62.37 | $57.09 | 500,631 |
| 2016-02-11 | $60.98 | $63.16 | $60.67 | $62.27 | $57.00 | 730,394 |
| 2016-02-10 | $62.43 | $62.74 | $61.53 | $61.88 | $56.64 | 697,241 |
| 2016-02-09 | $60.04 | $62.17 | $59.95 | $61.79 | $56.56 | 570,007 |
| 2016-02-08 | $58.57 | $60.45 | $58.43 | $59.87 | $54.80 | 1,041,750 |
| 2016-02-05 | $61.50 | $61.62 | $60.10 | $60.65 | $55.52 | 1,048,336 |
| 2016-02-04 | $64.01 | $64.34 | $60.87 | $61.65 | $56.43 | 1,121,403 |
| 2016-02-03 | $63.70 | $65.18 | $62.58 | $64.29 | $58.85 | 1,029,539 |
| 2016-02-02 | $65.79 | $66.37 | $65.53 | $65.67 | $60.11 | 613,668 |
| 2016-02-01 | $66.29 | $66.62 | $65.71 | $66.14 | $60.54 | 575,891 |
| 2016-01-29 | $64.67 | $66.86 | $64.67 | $66.62 | $60.98 | 732,281 |
| 2016-01-28 | $64.63 | $65.32 | $63.99 | $64.51 | $59.05 | 598,413 |
| 2016-01-27 | $63.69 | $64.89 | $63.67 | $64.28 | $58.84 | 591,621 |
| 2016-01-26 | $63.81 | $64.17 | $63.50 | $63.89 | $58.48 | 627,943 |
| 2016-01-25 | $64.83 | $65.00 | $63.21 | $63.35 | $57.99 | 519,709 |
| 2016-01-22 | $62.82 | $64.83 | $62.48 | $64.71 | $59.23 | 583,438 |
| 2016-01-21 | $64.57 | $64.57 | $62.08 | $62.30 | $57.03 | 1,035,439 |
| 2016-01-20 | $63.73 | $64.25 | $62.36 | $63.48 | $58.11 | 1,101,828 |
| 2016-01-19 | $64.66 | $65.70 | $63.78 | $63.82 | $58.42 | 1,244,894 |
| 2016-01-15 | $62.09 | $63.93 | $62.06 | $63.82 | $58.42 | 926,131 |
| 2016-01-14 | $62.75 | $63.57 | $61.50 | $63.25 | $57.90 | 576,358 |
| 2016-01-13 | $63.71 | $63.80 | $62.46 | $62.71 | $57.40 | 854,732 |
| 2016-01-12 | $63.46 | $63.84 | $63.01 | $63.66 | $58.27 | 410,516 |
| 2016-01-11 | $62.66 | $63.51 | $62.58 | $63.25 | $57.90 | 729,417 |
| 2016-01-08 | $63.08 | $63.35 | $62.33 | $62.55 | $57.26 | 835,211 |
| 2016-01-07 | $61.79 | $63.30 | $61.00 | $62.86 | $57.54 | 881,559 |
| 2016-01-06 | $62.46 | $63.42 | $62.26 | $62.46 | $57.17 | 1,434,626 |
| 2016-01-05 | $63.37 | $63.83 | $62.63 | $63.10 | $57.76 | 1,049,245 |
| 2016-01-04 | $64.55 | $64.68 | $63.36 | $63.99 | $58.57 | 848,144 |
| 2015-12-31 | $65.45 | $65.99 | $64.84 | $64.90 | $59.41 | 384,911 |
| 2015-12-30 | $65.96 | $66.60 | $65.66 | $65.68 | $60.12 | 310,781 |
| 2015-12-29 | $65.91 | $66.32 | $65.61 | $65.96 | $60.38 | 327,221 |
| 2015-12-28 | $65.29 | $65.80 | $65.00 | $65.44 | $59.90 | 503,665 |
| 2015-12-24 | $64.81 | $65.83 | $64.74 | $65.44 | $59.90 | 191,229 |
| 2015-12-23 | $65.78 | $65.92 | $64.56 | $64.70 | $59.22 | 389,119 |
| 2015-12-22 | $65.21 | $65.80 | $64.78 | $65.63 | $60.08 | 330,264 |
| 2015-12-21 | $64.71 | $65.79 | $64.53 | $65.21 | $59.69 | 331,361 |
| 2015-12-18 | $65.03 | $65.51 | $64.41 | $64.52 | $59.06 | 1,015,908 |
| 2015-12-17 | $66.05 | $66.29 | $64.73 | $65.04 | $59.54 | 562,906 |
| 2015-12-16 | $67.66 | $67.79 | $65.42 | $66.01 | $60.42 | 841,211 |
| 2015-12-15 | $67.37 | $67.85 | $67.02 | $67.39 | $61.69 | 1,014,729 |
| 2015-12-14 | $65.91 | $66.99 | $65.91 | $66.84 | $61.18 | 977,313 |
| 2015-12-11 | $63.97 | $65.35 | $63.66 | $65.34 | $59.81 | 1,235,606 |
| 2015-12-10 | $64.48 | $64.86 | $63.65 | $64.51 | $59.05 | 520,789 |
| 2015-12-09 | $66.86 | $66.86 | $64.21 | $64.26 | $58.82 | 1,236,311 |
| 2015-12-08 | $67.61 | $67.92 | $65.84 | $66.24 | $60.63 | 1,196,153 |
| 2015-12-07 | $70.08 | $70.23 | $68.95 | $69.26 | $63.40 | 457,721 |
| 2015-12-04 | $68.11 | $69.90 | $68.11 | $69.47 | $63.59 | 495,720 |
| 2015-12-03 | $70.01 | $70.05 | $67.72 | $68.12 | $62.35 | 753,395 |
| 2015-12-02 | $70.04 | $70.64 | $69.49 | $69.85 | $63.94 | 1,002,310 |
| 2015-12-01 | $71.25 | $71.25 | $69.19 | $70.44 | $64.27 | 1,343,413 |
| 2015-11-30 | $72.40 | $72.53 | $71.50 | $72.21 | $65.88 | 638,440 |
| 2015-11-27 | $71.90 | $72.42 | $71.42 | $72.40 | $66.05 | 189,914 |
| 2015-11-25 | $71.59 | $72.00 | $71.32 | $71.83 | $65.53 | 271,867 |
| 2015-11-24 | $71.31 | $71.39 | $70.45 | $71.33 | $65.08 | 525,312 |
| 2015-11-23 | $72.20 | $72.32 | $71.47 | $71.55 | $65.28 | 362,722 |
| 2015-11-20 | $71.92 | $72.00 | $71.55 | $71.98 | $65.67 | 391,557 |
| 2015-11-19 | $71.40 | $72.00 | $71.26 | $71.73 | $65.44 | 623,184 |
| 2015-11-18 | $70.73 | $71.48 | $70.27 | $71.40 | $65.14 | 485,327 |
| 2015-11-17 | $70.14 | $70.84 | $69.82 | $70.60 | $64.41 | 441,370 |
| 2015-11-16 | $69.63 | $70.04 | $68.79 | $70.00 | $63.87 | 683,686 |
| 2015-11-13 | $69.05 | $69.67 | $68.52 | $69.56 | $63.46 | 921,399 |
| 2015-11-12 | $70.35 | $70.46 | $69.42 | $69.52 | $63.43 | 834,863 |
| 2015-11-11 | $70.03 | $71.34 | $70.02 | $70.63 | $64.44 | 823,767 |
| 2015-11-10 | $69.21 | $70.14 | $69.01 | $70.06 | $63.92 | 708,348 |
| 2015-11-09 | $68.56 | $69.43 | $67.51 | $69.20 | $63.14 | 441,919 |
| 2015-11-06 | $68.88 | $69.65 | $67.82 | $68.81 | $62.78 | 585,473 |
| 2015-11-05 | $67.64 | $68.58 | $67.57 | $68.38 | $62.39 | 322,473 |
| 2015-11-04 | $68.60 | $69.01 | $67.61 | $67.90 | $61.95 | 412,587 |
| 2015-11-03 | $68.46 | $69.09 | $68.22 | $68.81 | $62.78 | 622,125 |
| 2015-11-02 | $67.43 | $68.61 | $67.43 | $68.32 | $62.33 | 589,428 |
| 2015-10-30 | $67.96 | $68.93 | $66.62 | $67.04 | $61.16 | 919,951 |
| 2015-10-29 | $68.92 | $69.43 | $68.16 | $69.16 | $63.10 | 809,576 |
| 2015-10-28 | $67.96 | $68.82 | $67.35 | $68.80 | $62.77 | 619,247 |
| 2015-10-27 | $66.86 | $67.96 | $66.71 | $67.95 | $61.99 | 550,240 |
| 2015-10-26 | $66.83 | $67.51 | $66.68 | $67.37 | $61.47 | 589,036 |
| 2015-10-23 | $66.53 | $66.97 | $66.12 | $66.97 | $61.10 | 445,066 |
| 2015-10-22 | $65.18 | $66.28 | $65.17 | $66.16 | $60.36 | 374,413 |
| 2015-10-21 | $66.09 | $66.55 | $65.04 | $65.14 | $59.43 | 498,226 |
| 2015-10-20 | $65.68 | $66.12 | $65.28 | $65.80 | $60.03 | 508,753 |
| 2015-10-19 | $65.20 | $65.77 | $65.02 | $65.69 | $59.93 | 537,794 |
| 2015-10-16 | $66.18 | $66.38 | $64.83 | $65.22 | $59.50 | 522,312 |
| 2015-10-15 | $65.81 | $66.47 | $65.81 | $66.36 | $60.54 | 519,467 |
| 2015-10-14 | $65.51 | $66.60 | $65.13 | $65.77 | $60.01 | 458,720 |
| 2015-10-13 | $65.47 | $66.03 | $64.99 | $65.19 | $59.48 | 700,111 |
| 2015-10-12 | $65.62 | $66.32 | $65.27 | $65.93 | $60.15 | 666,493 |
| 2015-10-09 | $65.67 | $66.20 | $65.08 | $65.43 | $59.70 | 581,356 |
| 2015-10-08 | $65.17 | $65.90 | $64.70 | $65.84 | $60.07 | 739,039 |
| 2015-10-07 | $66.13 | $66.13 | $64.13 | $65.09 | $59.39 | 1,298,208 |
| 2015-10-06 | $66.24 | $66.64 | $64.91 | $65.61 | $59.86 | 1,124,669 |
| 2015-10-05 | $67.83 | $68.28 | $66.03 | $66.27 | $60.46 | 1,356,412 |
| 2015-10-02 | $66.97 | $67.51 | $65.78 | $67.32 | $61.42 | 913,338 |
| 2015-10-01 | $67.33 | $68.15 | $66.87 | $67.25 | $61.36 | 974,921 |
| 2015-09-30 | $66.30 | $67.22 | $65.95 | $67.08 | $61.20 | 703,119 |
| 2015-09-29 | $65.77 | $66.15 | $65.16 | $65.78 | $60.02 | 604,645 |
| 2015-09-28 | $66.02 | $66.56 | $65.63 | $65.65 | $59.90 | 478,708 |
| 2015-09-25 | $66.62 | $67.03 | $65.94 | $66.40 | $60.58 | 546,646 |
| 2015-09-24 | $65.78 | $66.35 | $65.44 | $66.16 | $60.36 | 464,601 |
| 2015-09-23 | $65.08 | $66.10 | $64.80 | $66.03 | $60.24 | 295,412 |
| 2015-09-22 | $64.60 | $65.33 | $64.24 | $65.14 | $59.43 | 463,740 |
| 2015-09-21 | $64.90 | $65.82 | $64.64 | $65.39 | $59.66 | 379,043 |
| 2015-09-18 | $64.38 | $65.54 | $64.04 | $64.64 | $58.97 | 936,282 |
| 2015-09-17 | $66.40 | $67.00 | $64.80 | $65.13 | $59.42 | 956,690 |
| 2015-09-16 | $66.01 | $66.44 | $65.46 | $66.34 | $60.53 | 501,484 |
| 2015-09-15 | $66.28 | $66.28 | $65.71 | $65.94 | $60.16 | 318,866 |
| 2015-09-14 | $66.01 | $66.25 | $65.66 | $65.93 | $60.15 | 262,723 |
| 2015-09-11 | $65.19 | $66.07 | $65.06 | $65.99 | $60.21 | 342,517 |
| 2015-09-10 | $64.58 | $65.65 | $64.41 | $65.40 | $59.67 | 533,595 |
| 2015-09-09 | $64.77 | $65.41 | $64.30 | $64.36 | $58.72 | 975,459 |
| 2015-09-08 | $64.25 | $64.58 | $63.54 | $64.45 | $58.80 | 599,872 |
| 2015-09-04 | $63.26 | $63.91 | $63.25 | $63.51 | $57.94 | 390,405 |
| 2015-09-03 | $63.76 | $64.40 | $63.52 | $63.76 | $58.17 | 517,718 |
| 2015-09-02 | $63.35 | $63.79 | $62.88 | $63.77 | $58.18 | 624,730 |
| 2015-09-01 | $62.65 | $63.17 | $62.26 | $62.58 | $56.89 | 528,131 |
| 2015-08-31 | $63.69 | $64.04 | $63.10 | $63.26 | $57.51 | 465,049 |
| 2015-08-28 | $63.50 | $63.95 | $63.35 | $63.82 | $58.02 | 443,211 |
| 2015-08-27 | $63.01 | $63.59 | $62.58 | $63.38 | $57.62 | 701,513 |
| 2015-08-26 | $61.64 | $62.97 | $60.66 | $62.71 | $57.01 | 858,082 |
| 2015-08-25 | $61.25 | $61.78 | $60.40 | $60.52 | $55.02 | 770,752 |
Cboe Global Markets Inc (CBOE) News Headlines
.jpg)
.jpg)
Exchange operator Cboe's quarterly profit climbs as hedging activity surges
None
reuters.com Feb. 7, 2025.jpg)
Nasdaq plans 24-hour trading to tap into growing international demand
None
reuters.com March 7, 2025Recent Cboe Global Markets Inc (CBOE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cboe Global Markets Inc (CBOE) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |