Quest Diagnostics Inc (DGX) Exchange: NYSE
Data as of May 2, 2025
$173.76 ($-2.11) -1.20%
Quest Diagnostics Inc - Daily Information
Click for more stock information on Quest Diagnostics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $175.82 |
| Previous Close | $173.76 |
| High | $176.16 |
| Low | $172.67 |
| Adjusted Open | $175.82 |
| Previous Adjusted Close | $173.76 |
| Adjusted High | $176.16 |
| Adjusted Low | $172.67 |
About Quest Diagnostics Inc (DGX)
Quest Diagnostics Inc is a Fortune 500 company that provides diagnostic testing and related services in the United States. It was founded in 1966 as Metropolitan Pathology Laboratory, Inc. and changed its name to Quest Diagnostics Inc in 1997. Today, Quest Diagnostics has evolved into one of the largest medical diagnostics companies in the world, having grown through mergers and acquisitions over the years. In 2019, the company had over 44,000 employees and served patients in 130 countries. It operates some 2,250 patient testing centers and 23 laboratories, providing lab tests and preventive health screenings. Last year, the revenue was $7.89 billion, up from $7.24 billion in 2018.
Invest in Quest Diagnostics Inc (DGX)
Historical Stock Data for Quest Diagnostics Inc (DGX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $175.82 | $176.16 | $172.67 | $173.76 | $173.76 | 1,033,362 |
| 2025-04-24 | $173.88 | $176.50 | $172.55 | $175.87 | $175.87 | 1,569,150 |
| 2025-04-23 | $172.77 | $175.35 | $169.25 | $173.57 | $173.57 | 1,854,026 |
| 2025-04-22 | $169.00 | $176.02 | $168.31 | $172.84 | $172.84 | 2,424,234 |
| 2025-04-21 | $163.63 | $164.03 | $160.02 | $161.86 | $161.86 | 1,401,194 |
| 2025-04-17 | $164.31 | $165.60 | $162.47 | $163.80 | $163.80 | 1,490,687 |
| 2025-04-16 | $167.61 | $169.67 | $164.09 | $164.47 | $164.47 | 1,252,717 |
| 2025-04-15 | $168.10 | $169.69 | $166.63 | $167.23 | $167.23 | 1,139,584 |
| 2025-04-14 | $165.06 | $168.10 | $163.92 | $168.00 | $168.00 | 1,723,232 |
| 2025-04-11 | $163.85 | $165.06 | $161.60 | $163.99 | $163.99 | 2,218,366 |
| 2025-04-10 | $163.76 | $165.14 | $159.83 | $163.85 | $163.85 | 2,073,291 |
| 2025-04-09 | $158.15 | $168.26 | $157.20 | $164.06 | $164.06 | 2,178,100 |
| 2025-04-08 | $167.57 | $167.57 | $158.02 | $159.80 | $159.80 | 1,971,490 |
| 2025-04-07 | $161.92 | $166.69 | $157.75 | $164.31 | $164.31 | 2,301,319 |
| 2025-04-04 | $169.46 | $173.30 | $163.83 | $164.18 | $164.18 | 2,505,263 |
| 2025-04-03 | $168.59 | $174.00 | $167.05 | $170.63 | $170.63 | 1,828,451 |
| 2025-04-02 | $170.00 | $170.41 | $167.26 | $167.96 | $167.96 | 938,889 |
| 2025-04-01 | $168.95 | $170.56 | $168.42 | $169.28 | $169.28 | 1,035,855 |
| 2025-03-31 | $167.94 | $170.64 | $167.48 | $169.20 | $169.20 | 1,591,185 |
| 2025-03-28 | $166.12 | $167.83 | $165.10 | $167.33 | $167.33 | 1,140,845 |
| 2025-03-27 | $166.12 | $167.98 | $165.60 | $166.00 | $166.00 | 871,934 |
| 2025-03-26 | $166.27 | $168.14 | $166.07 | $166.62 | $166.62 | 573,849 |
| 2025-03-25 | $167.83 | $168.13 | $164.61 | $165.66 | $165.66 | 769,212 |
| 2025-03-24 | $167.65 | $168.62 | $165.89 | $167.33 | $167.33 | 670,768 |
| 2025-03-21 | $166.47 | $167.55 | $165.88 | $167.11 | $167.11 | 1,420,281 |
| 2025-03-20 | $167.80 | $167.80 | $165.50 | $166.46 | $166.46 | 1,106,631 |
| 2025-03-19 | $168.73 | $170.00 | $163.70 | $168.01 | $168.01 | 1,596,591 |
| 2025-03-18 | $172.81 | $174.88 | $171.31 | $172.45 | $172.45 | 1,359,965 |
| 2025-03-17 | $170.00 | $174.38 | $170.00 | $173.48 | $173.48 | 1,072,592 |
| 2025-03-14 | $168.28 | $170.46 | $168.23 | $170.16 | $170.16 | 1,276,554 |
| 2025-03-13 | $166.67 | $169.42 | $165.76 | $168.82 | $168.82 | 1,447,810 |
| 2025-03-12 | $166.96 | $167.65 | $163.00 | $166.42 | $166.42 | 1,527,734 |
| 2025-03-11 | $174.68 | $174.68 | $167.87 | $168.15 | $168.15 | 1,436,631 |
| 2025-03-10 | $174.82 | $178.87 | $172.40 | $173.12 | $173.12 | 1,395,930 |
| 2025-03-07 | $170.92 | $176.11 | $170.13 | $175.56 | $175.56 | 1,092,087 |
| 2025-03-06 | $171.99 | $172.13 | $169.30 | $171.67 | $171.67 | 944,828 |
| 2025-03-05 | $174.13 | $175.50 | $171.34 | $172.01 | $172.01 | 1,534,110 |
| 2025-03-04 | $175.79 | $177.43 | $174.80 | $175.01 | $175.01 | 1,420,835 |
| 2025-03-03 | $173.64 | $178.09 | $173.25 | $176.95 | $176.95 | 1,325,969 |
| 2025-02-28 | $171.94 | $173.55 | $171.00 | $172.90 | $172.90 | 1,197,925 |
| 2025-02-27 | $172.61 | $173.61 | $171.40 | $171.55 | $171.55 | 1,091,408 |
| 2025-02-26 | $173.67 | $175.76 | $172.68 | $173.46 | $173.46 | 995,501 |
| 2025-02-25 | $174.00 | $176.44 | $173.92 | $175.41 | $175.41 | 1,676,493 |
| 2025-02-24 | $171.74 | $175.89 | $171.59 | $174.06 | $174.06 | 1,008,572 |
| 2025-02-21 | $171.27 | $172.91 | $170.58 | $172.24 | $172.24 | 727,369 |
| 2025-02-20 | $170.99 | $172.50 | $170.47 | $172.14 | $172.14 | 1,147,201 |
| 2025-02-19 | $168.89 | $172.64 | $168.78 | $171.75 | $171.75 | 1,448,352 |
| 2025-02-18 | $168.09 | $170.17 | $166.15 | $169.65 | $169.65 | 1,043,406 |
| 2025-02-14 | $169.25 | $171.30 | $168.11 | $168.77 | $168.77 | 1,327,130 |
| 2025-02-13 | $164.94 | $169.27 | $164.61 | $168.72 | $168.72 | 1,075,122 |
| 2025-02-12 | $166.47 | $166.47 | $164.13 | $164.35 | $164.35 | 1,417,558 |
| 2025-02-11 | $165.00 | $168.17 | $164.60 | $166.93 | $166.93 | 1,081,545 |
| 2025-02-10 | $162.64 | $166.74 | $161.65 | $165.19 | $165.19 | 1,164,522 |
| 2025-02-07 | $163.00 | $163.35 | $161.71 | $162.64 | $162.64 | 499,450 |
| 2025-02-06 | $164.41 | $165.08 | $162.09 | $162.64 | $162.64 | 915,238 |
| 2025-02-05 | $164.32 | $165.70 | $163.47 | $164.87 | $164.87 | 628,023 |
| 2025-02-04 | $162.28 | $166.00 | $161.69 | $163.36 | $163.36 | 889,795 |
| 2025-02-03 | $161.84 | $163.59 | $160.01 | $162.47 | $162.47 | 806,373 |
| 2025-01-31 | $163.94 | $166.97 | $162.55 | $163.10 | $163.10 | 1,575,211 |
| 2025-01-30 | $154.00 | $167.08 | $153.99 | $164.17 | $164.17 | 2,602,012 |
| 2025-01-29 | $157.31 | $158.36 | $154.44 | $155.44 | $155.44 | 1,725,916 |
| 2025-01-28 | $159.00 | $159.99 | $156.29 | $157.13 | $157.13 | 1,751,549 |
| 2025-01-27 | $156.93 | $160.06 | $155.58 | $159.97 | $159.97 | 1,468,650 |
| 2025-01-24 | $151.10 | $156.44 | $150.99 | $155.28 | $155.28 | 1,219,659 |
| 2025-01-23 | $152.05 | $152.38 | $150.14 | $151.85 | $151.85 | 711,201 |
| 2025-01-22 | $151.81 | $152.19 | $150.58 | $151.51 | $151.51 | 664,802 |
| 2025-01-21 | $151.31 | $152.99 | $150.80 | $152.65 | $152.65 | 1,126,824 |
| 2025-01-17 | $151.55 | $153.58 | $151.10 | $151.20 | $151.20 | 760,038 |
| 2025-01-16 | $150.33 | $151.69 | $148.70 | $151.66 | $151.66 | 983,425 |
| 2025-01-15 | $154.13 | $154.44 | $150.28 | $150.33 | $150.33 | 815,438 |
| 2025-01-14 | $153.05 | $153.12 | $150.41 | $152.98 | $152.98 | 622,941 |
| 2025-01-13 | $152.54 | $155.45 | $151.79 | $154.02 | $153.27 | 870,749 |
| 2025-01-10 | $152.54 | $153.42 | $150.71 | $151.79 | $151.05 | 935,979 |
| 2025-01-08 | $154.28 | $154.28 | $151.63 | $154.03 | $153.28 | 630,085 |
| 2025-01-07 | $153.28 | $154.00 | $152.20 | $153.64 | $153.64 | 609,422 |
| 2025-01-06 | $152.46 | $153.81 | $151.53 | $152.27 | $152.27 | 779,768 |
| 2025-01-03 | $150.97 | $152.22 | $149.92 | $151.92 | $151.92 | 766,193 |
| 2025-01-02 | $151.96 | $152.00 | $150.29 | $150.96 | $150.96 | 420,229 |
| 2024-12-31 | $151.14 | $152.48 | $150.52 | $150.86 | $150.86 | 463,497 |
| 2024-12-30 | $151.83 | $152.26 | $150.28 | $150.97 | $150.97 | 480,417 |
| 2024-12-27 | $151.89 | $153.62 | $151.89 | $152.63 | $152.63 | 480,991 |
| 2024-12-26 | $152.41 | $153.51 | $152.19 | $153.02 | $153.02 | 443,461 |
| 2024-12-24 | $152.47 | $153.49 | $152.13 | $153.42 | $153.42 | 213,247 |
| 2024-12-23 | $152.33 | $153.46 | $150.89 | $152.94 | $152.94 | 577,073 |
| 2024-12-20 | $151.68 | $154.10 | $151.68 | $153.10 | $153.10 | 1,222,632 |
| 2024-12-19 | $150.13 | $152.59 | $149.07 | $151.52 | $151.52 | 1,097,349 |
| 2024-12-18 | $155.42 | $156.04 | $151.25 | $151.25 | $151.25 | 972,454 |
| 2024-12-17 | $153.19 | $156.54 | $152.35 | $155.49 | $155.49 | 1,115,685 |
| 2024-12-16 | $154.79 | $155.50 | $152.18 | $152.65 | $152.65 | 704,216 |
| 2024-12-13 | $156.10 | $157.07 | $154.82 | $155.00 | $155.00 | 849,835 |
| 2024-12-12 | $155.35 | $158.53 | $155.35 | $156.07 | $156.07 | 905,229 |
| 2024-12-11 | $158.02 | $159.70 | $155.24 | $155.69 | $155.69 | 914,753 |
| 2024-12-10 | $159.00 | $160.00 | $156.76 | $158.46 | $158.46 | 1,017,371 |
| 2024-12-09 | $158.17 | $160.50 | $157.77 | $158.20 | $158.20 | 839,598 |
| 2024-12-06 | $159.06 | $159.17 | $156.72 | $157.35 | $157.35 | 951,373 |
| 2024-12-05 | $160.07 | $160.07 | $158.17 | $158.52 | $158.52 | 757,005 |
| 2024-12-04 | $161.58 | $162.21 | $160.09 | $160.24 | $160.24 | 508,440 |
| 2024-12-03 | $161.61 | $162.50 | $161.10 | $161.94 | $161.94 | 673,140 |
| 2024-12-02 | $162.47 | $162.95 | $161.20 | $161.51 | $161.51 | 788,348 |
| 2024-11-29 | $162.24 | $163.77 | $161.67 | $162.66 | $162.66 | 427,484 |
| 2024-11-27 | $162.05 | $163.88 | $161.64 | $163.32 | $163.32 | 671,973 |
| 2024-11-26 | $162.85 | $163.30 | $161.58 | $162.27 | $162.27 | 756,013 |
| 2024-11-25 | $163.68 | $165.32 | $162.18 | $162.44 | $162.44 | 1,500,710 |
| 2024-11-22 | $164.00 | $165.10 | $163.40 | $163.59 | $163.59 | 596,459 |
| 2024-11-21 | $161.32 | $164.25 | $160.33 | $163.89 | $163.89 | 651,540 |
| 2024-11-20 | $161.38 | $162.02 | $160.01 | $161.32 | $161.32 | 763,760 |
| 2024-11-19 | $160.26 | $162.88 | $158.52 | $161.16 | $161.16 | 761,186 |
| 2024-11-18 | $160.88 | $162.72 | $160.76 | $162.11 | $162.11 | 897,125 |
| 2024-11-15 | $156.75 | $162.13 | $156.32 | $160.44 | $160.44 | 2,725,889 |
| 2024-11-14 | $159.92 | $160.28 | $156.10 | $156.84 | $156.84 | 946,366 |
| 2024-11-13 | $161.82 | $162.59 | $159.78 | $160.55 | $160.55 | 796,440 |
| 2024-11-12 | $160.65 | $162.56 | $160.41 | $161.70 | $161.70 | 994,787 |
| 2024-11-11 | $160.49 | $162.48 | $159.78 | $160.17 | $160.17 | 776,830 |
| 2024-11-08 | $155.90 | $160.48 | $155.78 | $159.37 | $159.37 | 944,008 |
| 2024-11-07 | $155.83 | $157.01 | $155.43 | $156.20 | $156.20 | 525,119 |
| 2024-11-06 | $154.58 | $155.38 | $152.06 | $155.18 | $155.18 | 804,078 |
| 2024-11-05 | $154.11 | $154.40 | $152.34 | $154.10 | $154.10 | 612,032 |
| 2024-11-04 | $155.37 | $156.24 | $154.00 | $154.33 | $154.33 | 554,888 |
| 2024-11-01 | $155.92 | $156.99 | $155.05 | $155.29 | $155.29 | 1,094,683 |
| 2024-10-31 | $155.49 | $156.40 | $154.29 | $154.83 | $154.83 | 874,205 |
| 2024-10-30 | $155.50 | $156.66 | $153.55 | $155.93 | $155.93 | 660,949 |
| 2024-10-29 | $155.30 | $157.44 | $154.96 | $155.96 | $155.96 | 699,771 |
| 2024-10-28 | $155.68 | $157.37 | $155.18 | $155.92 | $155.92 | 508,188 |
| 2024-10-25 | $157.79 | $158.42 | $153.76 | $155.04 | $155.04 | 814,738 |
| 2024-10-24 | $157.59 | $160.95 | $156.91 | $157.99 | $157.99 | 1,233,262 |
| 2024-10-23 | $159.84 | $159.94 | $155.19 | $157.12 | $157.12 | 1,445,330 |
| 2024-10-22 | $151.33 | $159.15 | $151.33 | $157.47 | $157.47 | 2,044,057 |
| 2024-10-21 | $149.05 | $149.75 | $146.91 | $147.37 | $147.37 | 1,435,685 |
| 2024-10-18 | $149.10 | $150.59 | $147.96 | $149.65 | $149.65 | 631,429 |
| 2024-10-17 | $149.71 | $150.32 | $148.60 | $148.96 | $148.96 | 582,137 |
| 2024-10-16 | $149.22 | $150.88 | $148.63 | $148.93 | $148.93 | 524,441 |
| 2024-10-15 | $148.29 | $151.44 | $148.08 | $149.35 | $149.35 | 861,190 |
| 2024-10-14 | $149.21 | $149.95 | $147.02 | $149.00 | $149.00 | 678,835 |
| 2024-10-11 | $148.55 | $149.44 | $147.68 | $148.67 | $148.67 | 480,149 |
| 2024-10-10 | $149.28 | $149.28 | $147.30 | $147.81 | $147.81 | 426,045 |
| 2024-10-09 | $149.09 | $149.99 | $148.13 | $149.01 | $149.01 | 539,269 |
| 2024-10-08 | $147.21 | $149.40 | $146.53 | $148.78 | $148.78 | 748,129 |
| 2024-10-07 | $150.75 | $150.75 | $146.17 | $146.90 | $146.90 | 640,210 |
| 2024-10-04 | $152.11 | $152.49 | $150.42 | $150.79 | $150.79 | 500,806 |
| 2024-10-03 | $154.98 | $155.09 | $151.79 | $152.13 | $151.38 | 558,854 |
| 2024-10-02 | $154.49 | $155.39 | $152.98 | $154.86 | $154.09 | 577,787 |
| 2024-10-01 | $154.81 | $155.35 | $153.69 | $153.95 | $153.95 | 500,194 |
| 2024-09-30 | $155.09 | $155.59 | $153.55 | $155.25 | $155.25 | 934,676 |
| 2024-09-27 | $154.66 | $156.52 | $154.46 | $154.80 | $154.80 | 712,319 |
| 2024-09-26 | $152.04 | $154.50 | $152.04 | $154.42 | $154.42 | 647,760 |
| 2024-09-25 | $153.59 | $154.16 | $151.89 | $152.49 | $152.49 | 697,470 |
| 2024-09-24 | $153.61 | $154.68 | $152.21 | $153.08 | $153.08 | 788,005 |
| 2024-09-23 | $153.22 | $155.00 | $153.00 | $153.98 | $153.98 | 678,386 |
| 2024-09-20 | $155.10 | $155.10 | $152.56 | $152.99 | $152.99 | 1,456,258 |
| 2024-09-19 | $155.84 | $156.88 | $154.51 | $155.12 | $155.12 | 519,544 |
| 2024-09-18 | $155.20 | $157.06 | $155.10 | $155.48 | $155.48 | 440,170 |
| 2024-09-17 | $156.37 | $156.80 | $154.57 | $155.38 | $155.38 | 476,180 |
| 2024-09-16 | $155.34 | $157.23 | $155.22 | $156.36 | $156.36 | 618,135 |
| 2024-09-13 | $155.02 | $155.52 | $153.33 | $154.38 | $154.38 | 570,725 |
| 2024-09-12 | $153.51 | $154.97 | $151.88 | $154.76 | $154.76 | 762,431 |
| 2024-09-11 | $152.13 | $153.97 | $149.52 | $153.56 | $153.56 | 958,076 |
| 2024-09-10 | $154.59 | $155.41 | $151.24 | $152.86 | $152.86 | 656,119 |
| 2024-09-09 | $152.96 | $155.64 | $152.56 | $154.29 | $154.29 | 912,132 |
| 2024-09-06 | $154.24 | $155.03 | $152.02 | $152.93 | $152.93 | 827,465 |
| 2024-09-05 | $155.26 | $155.52 | $152.28 | $154.23 | $154.23 | 756,110 |
| 2024-09-04 | $157.21 | $159.36 | $154.89 | $155.39 | $155.39 | 597,596 |
| 2024-09-03 | $157.00 | $158.22 | $156.02 | $156.97 | $156.97 | 745,946 |
| 2024-08-30 | $155.92 | $157.34 | $155.49 | $156.97 | $156.97 | 883,728 |
| 2024-08-29 | $155.02 | $156.72 | $154.42 | $156.23 | $156.23 | 698,709 |
| 2024-08-28 | $153.53 | $155.29 | $153.38 | $154.88 | $154.88 | 569,990 |
| 2024-08-27 | $154.28 | $154.65 | $152.95 | $153.60 | $153.60 | 494,545 |
| 2024-08-26 | $153.95 | $154.71 | $153.50 | $153.90 | $153.90 | 425,352 |
| 2024-08-23 | $153.75 | $153.81 | $152.02 | $153.56 | $153.56 | 472,341 |
| 2024-08-22 | $153.31 | $153.31 | $152.16 | $152.84 | $152.84 | 477,564 |
| 2024-08-21 | $151.37 | $153.07 | $150.90 | $152.97 | $152.97 | 624,968 |
| 2024-08-20 | $151.36 | $151.36 | $150.01 | $150.91 | $150.91 | 432,235 |
| 2024-08-19 | $151.44 | $152.88 | $150.52 | $151.12 | $151.12 | 688,336 |
| 2024-08-16 | $149.98 | $151.84 | $148.66 | $151.38 | $151.38 | 717,096 |
| 2024-08-15 | $150.18 | $150.86 | $148.58 | $149.69 | $149.69 | 685,182 |
| 2024-08-14 | $150.47 | $150.74 | $149.44 | $149.85 | $149.85 | 510,357 |
| 2024-08-13 | $151.00 | $152.00 | $148.83 | $150.77 | $150.77 | 728,393 |
| 2024-08-12 | $149.00 | $150.56 | $148.74 | $150.42 | $150.42 | 692,970 |
| 2024-08-09 | $150.00 | $150.51 | $148.42 | $149.31 | $149.31 | 675,578 |
| 2024-08-08 | $145.83 | $150.25 | $145.43 | $150.06 | $150.06 | 799,975 |
| 2024-08-07 | $146.90 | $148.72 | $145.84 | $146.13 | $146.13 | 1,090,306 |
| 2024-08-06 | $145.93 | $148.31 | $145.49 | $146.89 | $146.89 | 822,562 |
| 2024-08-05 | $149.89 | $150.55 | $144.87 | $145.79 | $145.79 | 1,261,944 |
| 2024-08-02 | $148.00 | $151.78 | $147.21 | $150.08 | $150.08 | 1,024,026 |
| 2024-08-01 | $142.86 | $147.89 | $142.86 | $147.67 | $147.67 | 1,120,766 |
| 2024-07-31 | $142.53 | $143.51 | $140.71 | $142.30 | $142.30 | 1,276,196 |
| 2024-07-30 | $141.81 | $144.74 | $141.81 | $142.89 | $142.89 | 936,146 |
| 2024-07-29 | $145.00 | $145.11 | $141.82 | $142.14 | $142.14 | 1,532,247 |
| 2024-07-26 | $144.92 | $146.73 | $144.57 | $145.59 | $145.59 | 1,282,555 |
| 2024-07-25 | $144.65 | $147.11 | $143.78 | $144.25 | $144.25 | 1,127,724 |
| 2024-07-24 | $141.99 | $144.38 | $140.06 | $143.91 | $143.91 | 1,060,757 |
| 2024-07-23 | $143.96 | $146.41 | $137.71 | $140.96 | $140.96 | 1,893,325 |
| 2024-07-22 | $146.54 | $148.26 | $145.72 | $147.35 | $147.35 | 1,334,433 |
| 2024-07-19 | $148.11 | $148.11 | $145.94 | $146.01 | $146.01 | 906,997 |
| 2024-07-18 | $147.59 | $149.85 | $146.24 | $146.84 | $146.84 | 765,684 |
| 2024-07-17 | $148.93 | $150.59 | $148.10 | $148.48 | $148.48 | 769,798 |
| 2024-07-16 | $145.34 | $148.73 | $144.29 | $148.60 | $148.60 | 1,008,559 |
| 2024-07-15 | $144.09 | $146.51 | $143.74 | $144.59 | $144.59 | 1,277,055 |
| 2024-07-12 | $144.17 | $145.22 | $143.49 | $144.11 | $144.11 | 581,878 |
| 2024-07-11 | $141.85 | $143.75 | $141.54 | $143.50 | $143.50 | 951,551 |
| 2024-07-10 | $140.73 | $140.95 | $138.93 | $140.45 | $140.45 | 722,969 |
| 2024-07-09 | $138.62 | $139.21 | $136.99 | $138.36 | $138.36 | 931,717 |
| 2024-07-08 | $140.39 | $140.94 | $138.84 | $138.92 | $138.92 | 642,490 |
| 2024-07-05 | $141.21 | $142.00 | $138.77 | $140.45 | $139.70 | 1,017,722 |
| 2024-07-03 | $139.98 | $140.94 | $137.21 | $140.90 | $140.14 | 808,361 |
| 2024-07-02 | $137.06 | $138.05 | $136.35 | $136.64 | $136.64 | 1,048,547 |
| 2024-07-01 | $137.52 | $139.28 | $136.30 | $137.09 | $137.09 | 788,676 |
| 2024-06-28 | $137.94 | $138.62 | $135.47 | $136.88 | $136.88 | 1,284,686 |
| 2024-06-27 | $138.58 | $139.37 | $137.02 | $137.34 | $137.34 | 936,170 |
| 2024-06-26 | $137.80 | $138.71 | $136.96 | $138.60 | $138.60 | 660,914 |
| 2024-06-25 | $139.78 | $140.17 | $137.65 | $138.30 | $138.30 | 734,398 |
| 2024-06-24 | $139.36 | $140.58 | $138.22 | $140.23 | $140.23 | 599,412 |
| 2024-06-21 | $138.64 | $139.69 | $137.90 | $138.96 | $138.96 | 908,537 |
| 2024-06-20 | $136.37 | $138.29 | $135.82 | $138.20 | $138.20 | 758,495 |
| 2024-06-18 | $136.33 | $137.75 | $136.33 | $137.30 | $137.30 | 759,682 |
| 2024-06-17 | $136.77 | $137.75 | $136.60 | $137.02 | $137.02 | 815,828 |
| 2024-06-14 | $138.00 | $139.18 | $137.01 | $137.85 | $137.85 | 718,644 |
| 2024-06-13 | $138.88 | $139.13 | $137.48 | $138.53 | $138.53 | 667,956 |
| 2024-06-12 | $141.57 | $141.73 | $138.16 | $138.83 | $138.83 | 831,178 |
| 2024-06-11 | $140.96 | $141.43 | $140.34 | $140.76 | $140.76 | 543,983 |
| 2024-06-10 | $141.97 | $142.20 | $140.43 | $141.47 | $141.47 | 589,490 |
| 2024-06-07 | $142.30 | $143.19 | $142.24 | $142.34 | $142.34 | 366,223 |
| 2024-06-06 | $142.37 | $143.84 | $142.28 | $142.64 | $142.64 | 586,208 |
| 2024-06-05 | $141.27 | $143.00 | $140.80 | $142.69 | $142.69 | 837,471 |
| 2024-06-04 | $140.97 | $142.01 | $139.71 | $141.57 | $141.57 | 818,752 |
| 2024-06-03 | $140.92 | $142.25 | $139.83 | $141.11 | $141.11 | 634,334 |
| 2024-05-31 | $139.58 | $142.06 | $139.39 | $141.97 | $141.97 | 2,238,021 |
| 2024-05-30 | $137.97 | $139.68 | $137.36 | $139.33 | $139.33 | 838,572 |
| 2024-05-29 | $138.13 | $139.07 | $137.34 | $138.19 | $138.19 | 986,766 |
| 2024-05-28 | $140.80 | $141.58 | $138.67 | $138.91 | $138.91 | 886,264 |
| 2024-05-24 | $140.60 | $141.59 | $139.77 | $141.28 | $141.28 | 647,499 |
| 2024-05-23 | $141.21 | $142.92 | $139.98 | $140.04 | $140.04 | 1,147,084 |
| 2024-05-22 | $142.16 | $143.44 | $141.51 | $141.86 | $141.86 | 805,651 |
| 2024-05-21 | $144.29 | $144.50 | $142.72 | $143.34 | $143.34 | 561,764 |
| 2024-05-20 | $144.16 | $145.62 | $143.90 | $144.17 | $144.17 | 1,077,026 |
| 2024-05-17 | $143.00 | $144.46 | $141.96 | $144.34 | $144.34 | 1,422,833 |
| 2024-05-16 | $140.77 | $142.95 | $140.41 | $142.43 | $142.43 | 995,877 |
| 2024-05-15 | $139.41 | $141.01 | $139.03 | $140.78 | $140.78 | 757,612 |
| 2024-05-14 | $141.04 | $141.18 | $138.10 | $139.16 | $139.16 | 741,080 |
| 2024-05-13 | $138.67 | $141.73 | $138.24 | $140.78 | $140.78 | 1,116,214 |
| 2024-05-10 | $138.12 | $138.96 | $137.40 | $138.42 | $138.42 | 569,562 |
| 2024-05-09 | $136.12 | $138.37 | $136.00 | $138.16 | $138.16 | 588,254 |
| 2024-05-08 | $137.22 | $137.70 | $136.10 | $136.14 | $136.14 | 612,360 |
| 2024-05-07 | $136.02 | $137.16 | $135.35 | $136.94 | $136.94 | 635,055 |
| 2024-05-06 | $138.02 | $138.11 | $135.56 | $135.64 | $135.64 | 750,586 |
| 2024-05-03 | $136.66 | $137.48 | $135.27 | $137.38 | $137.38 | 640,502 |
| 2024-05-02 | $137.42 | $137.42 | $135.35 | $136.34 | $136.34 | 695,156 |
| 2024-05-01 | $138.31 | $138.41 | $136.47 | $137.55 | $137.55 | 676,634 |
| 2024-04-30 | $138.80 | $139.64 | $137.23 | $138.18 | $138.18 | 1,067,479 |
| 2024-04-29 | $134.50 | $142.46 | $134.50 | $139.50 | $139.50 | 2,789,988 |
| 2024-04-26 | $135.00 | $135.99 | $134.05 | $134.26 | $134.26 | 601,735 |
| 2024-04-25 | $137.55 | $138.61 | $134.13 | $135.42 | $135.42 | 1,016,098 |
| 2024-04-24 | $136.00 | $138.32 | $134.95 | $137.55 | $137.55 | 1,566,638 |
| 2024-04-23 | $135.00 | $138.91 | $133.11 | $136.70 | $136.70 | 2,088,321 |
| 2024-04-22 | $128.75 | $131.21 | $128.38 | $130.09 | $130.09 | 1,694,278 |
| 2024-04-19 | $126.52 | $128.88 | $126.08 | $128.44 | $128.44 | 1,557,641 |
| 2024-04-18 | $127.25 | $127.34 | $125.42 | $125.91 | $125.91 | 873,688 |
| 2024-04-17 | $127.62 | $127.99 | $126.74 | $126.98 | $126.98 | 886,750 |
| 2024-04-16 | $129.43 | $129.43 | $127.40 | $127.42 | $127.42 | 692,266 |
| 2024-04-15 | $129.28 | $129.89 | $128.08 | $128.64 | $128.64 | 698,794 |
| 2024-04-12 | $129.64 | $130.30 | $128.27 | $128.53 | $128.53 | 718,020 |
| 2024-04-11 | $132.28 | $132.54 | $129.18 | $130.02 | $130.02 | 753,016 |
| 2024-04-10 | $132.67 | $132.99 | $131.14 | $131.62 | $131.62 | 787,364 |
| 2024-04-09 | $130.73 | $132.78 | $130.73 | $132.75 | $132.75 | 799,489 |
| 2024-04-08 | $130.63 | $131.69 | $130.04 | $130.04 | $130.04 | 595,109 |
| 2024-04-05 | $130.25 | $131.15 | $129.11 | $130.63 | $130.63 | 691,495 |
| 2024-04-04 | $133.10 | $134.05 | $131.40 | $131.50 | $131.50 | 847,776 |
| 2024-04-03 | $132.10 | $133.48 | $131.27 | $132.39 | $132.39 | 1,066,598 |
| 2024-04-02 | $134.60 | $134.60 | $131.40 | $132.29 | $132.29 | 1,404,287 |
| 2024-04-01 | $132.73 | $135.45 | $131.03 | $134.77 | $134.77 | 2,108,949 |
| 2024-03-28 | $131.18 | $133.41 | $131.18 | $133.11 | $133.11 | 887,530 |
| 2024-03-27 | $129.50 | $131.10 | $128.71 | $131.06 | $131.06 | 753,019 |
| 2024-03-26 | $129.62 | $129.75 | $128.46 | $128.87 | $128.87 | 666,194 |
| 2024-03-25 | $129.93 | $129.99 | $128.65 | $129.28 | $129.28 | 584,237 |
| 2024-03-22 | $128.89 | $129.39 | $128.03 | $129.30 | $129.30 | 708,135 |
| 2024-03-21 | $127.81 | $128.96 | $127.25 | $128.83 | $128.83 | 639,762 |
| 2024-03-20 | $128.55 | $129.21 | $127.32 | $127.72 | $127.72 | 586,642 |
| 2024-03-19 | $128.30 | $129.94 | $127.82 | $129.06 | $129.06 | 902,785 |
| 2024-03-18 | $127.73 | $128.21 | $126.46 | $128.14 | $128.14 | 838,241 |
| 2024-03-15 | $125.65 | $128.75 | $125.65 | $128.28 | $128.28 | 1,954,928 |
| 2024-03-14 | $129.07 | $129.09 | $125.09 | $127.12 | $127.12 | 1,018,862 |
| 2024-03-13 | $130.00 | $131.26 | $128.72 | $129.41 | $129.41 | 849,354 |
| 2024-03-12 | $129.06 | $129.88 | $128.46 | $129.74 | $129.74 | 909,207 |
| 2024-03-11 | $127.01 | $129.63 | $126.77 | $129.43 | $129.43 | 823,835 |
| 2024-03-08 | $127.66 | $128.88 | $126.97 | $127.24 | $127.24 | 811,804 |
| 2024-03-07 | $127.10 | $127.73 | $126.64 | $127.39 | $127.39 | 819,221 |
| 2024-03-06 | $124.65 | $127.01 | $124.25 | $126.92 | $126.92 | 1,006,206 |
| 2024-03-05 | $125.78 | $126.65 | $124.34 | $124.51 | $124.51 | 1,067,982 |
| 2024-03-04 | $124.10 | $126.00 | $123.88 | $125.31 | $125.31 | 913,698 |
| 2024-03-01 | $124.99 | $124.99 | $123.66 | $124.68 | $124.68 | 1,034,122 |
| 2024-02-29 | $125.88 | $126.38 | $124.21 | $124.89 | $124.89 | 1,590,487 |
| 2024-02-28 | $126.29 | $126.90 | $125.50 | $125.66 | $125.66 | 583,663 |
| 2024-02-27 | $125.75 | $127.31 | $125.01 | $126.43 | $126.43 | 631,720 |
| 2024-02-26 | $125.92 | $127.90 | $125.44 | $126.20 | $126.20 | 955,988 |
| 2024-02-23 | $125.74 | $127.22 | $125.49 | $127.08 | $127.08 | 787,396 |
| 2024-02-22 | $126.14 | $126.57 | $124.00 | $125.34 | $125.34 | 873,792 |
| 2024-02-21 | $124.06 | $126.79 | $123.30 | $126.73 | $126.73 | 1,488,776 |
| 2024-02-20 | $124.00 | $125.05 | $123.35 | $123.80 | $123.80 | 1,124,842 |
| 2024-02-16 | $125.68 | $126.22 | $123.81 | $124.00 | $124.00 | 1,397,279 |
| 2024-02-15 | $128.00 | $128.90 | $125.27 | $125.73 | $125.73 | 1,231,785 |
| 2024-02-14 | $127.87 | $128.70 | $126.91 | $127.72 | $127.72 | 801,068 |
| 2024-02-13 | $130.02 | $130.73 | $127.22 | $127.86 | $127.86 | 791,493 |
| 2024-02-12 | $126.48 | $130.15 | $126.14 | $130.01 | $130.01 | 1,011,298 |
| 2024-02-09 | $126.51 | $127.60 | $125.92 | $126.74 | $126.74 | 621,259 |
| 2024-02-08 | $126.75 | $127.22 | $125.21 | $126.54 | $126.54 | 1,003,351 |
| 2024-02-07 | $128.00 | $129.37 | $126.71 | $127.42 | $127.42 | 1,194,664 |
| 2024-02-06 | $124.00 | $126.81 | $123.73 | $126.26 | $126.26 | 1,942,731 |
| 2024-02-05 | $124.67 | $124.88 | $123.18 | $123.78 | $123.78 | 1,380,152 |
| 2024-02-02 | $126.46 | $127.13 | $123.82 | $125.00 | $125.00 | 1,276,803 |
| 2024-02-01 | $124.05 | $129.60 | $123.04 | $127.17 | $127.17 | 2,505,744 |
| 2024-01-31 | $129.42 | $129.95 | $128.20 | $128.43 | $128.43 | 1,712,932 |
| 2024-01-30 | $129.61 | $129.86 | $128.43 | $128.83 | $128.83 | 896,441 |
| 2024-01-29 | $129.90 | $129.95 | $128.83 | $129.34 | $129.34 | 911,204 |
| 2024-01-26 | $131.00 | $131.77 | $129.75 | $130.44 | $130.44 | 965,977 |
| 2024-01-25 | $127.32 | $130.88 | $127.30 | $130.15 | $130.15 | 1,853,625 |
| 2024-01-24 | $129.80 | $130.59 | $127.67 | $127.76 | $127.76 | 1,707,304 |
| 2024-01-23 | $131.04 | $131.04 | $129.23 | $129.78 | $129.78 | 1,194,525 |
| 2024-01-22 | $132.71 | $132.96 | $130.25 | $130.71 | $130.71 | 986,250 |
| 2024-01-19 | $134.36 | $134.38 | $131.66 | $132.57 | $132.57 | 945,151 |
| 2024-01-18 | $132.76 | $134.64 | $132.17 | $134.23 | $134.23 | 710,002 |
| 2024-01-17 | $133.68 | $135.52 | $133.59 | $133.72 | $133.72 | 794,401 |
| 2024-01-16 | $134.12 | $134.98 | $133.28 | $133.85 | $133.85 | 887,084 |
| 2024-01-12 | $135.60 | $136.24 | $133.84 | $135.30 | $134.59 | 1,008,690 |
| 2024-01-11 | $137.10 | $137.42 | $135.30 | $135.77 | $135.05 | 1,145,836 |
| 2024-01-10 | $142.79 | $142.79 | $135.25 | $137.10 | $136.38 | 2,141,306 |
| 2024-01-09 | $142.00 | $142.92 | $140.98 | $142.11 | $141.36 | 668,676 |
| 2024-01-08 | $141.92 | $142.09 | $139.60 | $141.60 | $140.85 | 852,005 |
| 2024-01-05 | $140.95 | $142.39 | $139.78 | $141.98 | $141.23 | 930,550 |
| 2024-01-04 | $139.91 | $140.86 | $139.54 | $140.56 | $139.82 | 880,889 |
| 2024-01-03 | $140.93 | $141.18 | $139.25 | $139.68 | $138.94 | 1,039,672 |
| 2024-01-02 | $138.13 | $143.63 | $138.13 | $140.82 | $140.08 | 1,045,394 |
| 2023-12-29 | $137.34 | $138.00 | $137.03 | $137.88 | $137.15 | 416,066 |
| 2023-12-28 | $137.86 | $138.57 | $137.50 | $137.66 | $136.93 | 434,813 |
| 2023-12-27 | $136.58 | $137.59 | $135.96 | $137.58 | $136.85 | 643,775 |
| 2023-12-26 | $136.29 | $137.13 | $135.95 | $136.76 | $136.04 | 467,053 |
| 2023-12-22 | $136.70 | $137.21 | $136.11 | $136.74 | $136.02 | 408,110 |
| 2023-12-21 | $135.19 | $136.12 | $134.55 | $136.04 | $135.32 | 668,402 |
| 2023-12-20 | $136.69 | $136.69 | $134.69 | $134.77 | $134.06 | 717,914 |
| 2023-12-19 | $136.05 | $136.85 | $134.62 | $136.45 | $135.73 | 898,700 |
| 2023-12-18 | $135.78 | $136.69 | $135.04 | $135.82 | $135.10 | 684,716 |
| 2023-12-15 | $136.31 | $137.17 | $134.65 | $135.03 | $135.03 | 1,806,923 |
| 2023-12-14 | $141.99 | $141.99 | $136.07 | $137.26 | $137.26 | 2,076,233 |
| 2023-12-13 | $140.11 | $141.12 | $139.50 | $141.12 | $141.12 | 1,077,941 |
| 2023-12-12 | $139.50 | $141.25 | $138.65 | $139.41 | $139.41 | 986,257 |
| 2023-12-11 | $136.30 | $137.09 | $135.15 | $136.94 | $136.94 | 786,852 |
| 2023-12-08 | $135.43 | $136.24 | $135.19 | $135.91 | $135.91 | 719,326 |
| 2023-12-07 | $135.72 | $135.76 | $134.32 | $135.22 | $135.22 | 882,991 |
| 2023-12-06 | $134.66 | $135.46 | $134.07 | $134.92 | $134.92 | 731,011 |
| 2023-12-05 | $137.27 | $137.27 | $134.84 | $134.89 | $134.89 | 750,789 |
| 2023-12-04 | $136.02 | $137.61 | $135.85 | $137.49 | $137.49 | 871,010 |
| 2023-12-01 | $137.35 | $137.38 | $135.91 | $136.17 | $136.17 | 1,151,396 |
| 2023-11-30 | $135.52 | $137.32 | $134.63 | $137.23 | $137.23 | 1,291,716 |
| 2023-11-29 | $135.53 | $136.61 | $134.96 | $135.27 | $135.27 | 583,215 |
| 2023-11-28 | $135.56 | $136.62 | $134.28 | $135.72 | $135.72 | 804,129 |
| 2023-11-27 | $135.54 | $136.38 | $134.51 | $135.31 | $135.31 | 829,922 |
| 2023-11-24 | $135.89 | $135.89 | $134.84 | $135.54 | $135.54 | 379,400 |
| 2023-11-22 | $134.77 | $136.03 | $134.77 | $135.75 | $135.75 | 658,104 |
| 2023-11-21 | $135.24 | $135.58 | $134.19 | $134.32 | $134.32 | 1,080,466 |
| 2023-11-20 | $134.16 | $135.47 | $133.75 | $134.85 | $134.85 | 785,884 |
| 2023-11-17 | $135.55 | $135.94 | $134.25 | $134.89 | $134.89 | 849,561 |
| 2023-11-16 | $135.64 | $135.91 | $134.39 | $134.93 | $134.93 | 1,202,821 |
| 2023-11-15 | $133.73 | $136.20 | $133.64 | $135.45 | $135.45 | 1,456,958 |
| 2023-11-14 | $132.65 | $133.89 | $131.77 | $133.78 | $133.78 | 1,005,406 |
| 2023-11-13 | $132.90 | $133.00 | $131.69 | $132.35 | $132.35 | 672,546 |
| 2023-11-10 | $132.38 | $133.01 | $131.42 | $132.82 | $132.82 | 591,441 |
| 2023-11-09 | $133.26 | $133.68 | $131.53 | $131.64 | $131.64 | 771,361 |
| 2023-11-08 | $133.78 | $133.88 | $132.28 | $133.47 | $133.47 | 727,010 |
| 2023-11-07 | $134.12 | $134.18 | $132.73 | $132.88 | $132.88 | 637,237 |
| 2023-11-06 | $133.74 | $135.28 | $133.06 | $133.89 | $133.89 | 868,847 |
| 2023-11-03 | $132.60 | $135.18 | $131.69 | $133.91 | $133.91 | 866,796 |
| 2023-11-02 | $131.64 | $132.63 | $130.75 | $131.33 | $131.33 | 996,462 |
| 2023-11-01 | $130.17 | $133.20 | $130.08 | $132.53 | $132.53 | 1,202,266 |
| 2023-10-31 | $129.84 | $131.44 | $128.50 | $130.10 | $130.10 | 969,450 |
| 2023-10-30 | $127.95 | $131.06 | $127.11 | $129.41 | $129.41 | 1,313,347 |
| 2023-10-27 | $130.76 | $131.41 | $127.60 | $127.68 | $127.68 | 1,095,763 |
| 2023-10-26 | $125.31 | $131.51 | $125.06 | $131.26 | $131.26 | 2,461,570 |
| 2023-10-25 | $121.84 | $125.79 | $121.60 | $125.47 | $125.47 | 1,633,154 |
| 2023-10-24 | $122.66 | $124.04 | $120.87 | $123.58 | $123.58 | 1,518,346 |
| 2023-10-23 | $122.55 | $124.55 | $121.34 | $121.45 | $121.45 | 1,940,338 |
| 2023-10-20 | $123.67 | $125.31 | $122.85 | $123.73 | $123.73 | 1,287,435 |
| 2023-10-19 | $122.85 | $123.92 | $121.83 | $122.83 | $122.83 | 845,846 |
| 2023-10-18 | $123.62 | $123.88 | $122.66 | $122.79 | $122.79 | 904,528 |
| 2023-10-17 | $122.39 | $124.02 | $122.09 | $123.29 | $123.29 | 631,958 |
| 2023-10-16 | $122.50 | $123.52 | $121.91 | $122.81 | $122.81 | 691,326 |
| 2023-10-13 | $120.76 | $123.18 | $120.76 | $122.50 | $122.50 | 917,727 |
| 2023-10-12 | $122.43 | $122.43 | $120.10 | $120.62 | $120.62 | 813,866 |
| 2023-10-11 | $122.85 | $123.14 | $122.12 | $122.73 | $122.73 | 519,534 |
| 2023-10-10 | $124.77 | $125.30 | $123.64 | $123.77 | $123.77 | 813,897 |
| 2023-10-09 | $124.00 | $124.98 | $123.48 | $124.83 | $124.83 | 555,888 |
| 2023-10-06 | $122.74 | $125.11 | $122.49 | $124.27 | $124.27 | 827,828 |
| 2023-10-05 | $122.16 | $123.17 | $121.38 | $122.99 | $122.99 | 1,180,091 |
| 2023-10-04 | $121.29 | $122.89 | $120.59 | $122.58 | $121.88 | 976,652 |
| 2023-10-03 | $120.41 | $121.71 | $120.17 | $121.03 | $120.34 | 706,162 |
| 2023-10-02 | $121.26 | $121.30 | $119.59 | $120.91 | $120.22 | 631,221 |
| 2023-09-29 | $123.44 | $124.07 | $121.73 | $121.86 | $121.16 | 803,717 |
| 2023-09-28 | $123.89 | $125.44 | $123.03 | $123.35 | $122.64 | 612,377 |
| 2023-09-27 | $124.60 | $124.65 | $122.70 | $123.40 | $122.69 | 750,688 |
| 2023-09-26 | $124.07 | $125.78 | $124.07 | $124.58 | $123.86 | 690,604 |
| 2023-09-25 | $123.00 | $124.33 | $122.96 | $124.30 | $123.59 | 658,208 |
| 2023-09-22 | $123.22 | $124.10 | $123.10 | $123.48 | $123.48 | 770,631 |
| 2023-09-21 | $124.55 | $125.10 | $123.36 | $123.52 | $123.52 | 1,006,231 |
| 2023-09-20 | $126.12 | $126.19 | $124.70 | $125.01 | $125.01 | 1,113,568 |
| 2023-09-19 | $126.04 | $127.12 | $125.31 | $125.57 | $125.57 | 793,639 |
| 2023-09-18 | $126.45 | $126.81 | $125.55 | $125.79 | $125.79 | 823,091 |
| 2023-09-15 | $127.27 | $127.76 | $125.96 | $126.22 | $126.22 | 1,071,679 |
| 2023-09-14 | $128.76 | $129.29 | $126.45 | $127.35 | $127.35 | 736,718 |
| 2023-09-13 | $127.51 | $128.77 | $126.60 | $128.13 | $128.13 | 600,825 |
| 2023-09-12 | $126.75 | $127.65 | $126.45 | $127.23 | $127.23 | 578,725 |
| 2023-09-11 | $126.89 | $127.96 | $126.51 | $126.71 | $126.71 | 521,753 |
| 2023-09-08 | $126.90 | $127.84 | $126.63 | $127.02 | $127.02 | 821,960 |
| 2023-09-07 | $127.57 | $128.29 | $126.65 | $127.11 | $127.11 | 896,672 |
| 2023-09-06 | $126.72 | $127.63 | $125.53 | $127.14 | $127.14 | 725,102 |
| 2023-09-05 | $130.08 | $130.08 | $127.02 | $127.24 | $127.24 | 870,071 |
| 2023-09-01 | $132.02 | $132.15 | $130.08 | $130.52 | $130.52 | 695,358 |
| 2023-08-31 | $135.07 | $135.15 | $131.45 | $131.50 | $131.50 | 1,204,844 |
| 2023-08-30 | $132.82 | $135.15 | $132.64 | $134.68 | $134.68 | 791,089 |
| 2023-08-29 | $132.53 | $133.13 | $132.00 | $132.40 | $132.40 | 598,634 |
| 2023-08-28 | $132.86 | $133.30 | $131.85 | $132.44 | $132.44 | 527,861 |
| 2023-08-25 | $133.72 | $133.91 | $132.32 | $132.39 | $132.39 | 420,239 |
| 2023-08-24 | $132.97 | $134.13 | $132.93 | $133.22 | $133.22 | 545,987 |
| 2023-08-23 | $132.72 | $133.52 | $132.44 | $133.42 | $133.42 | 607,295 |
| 2023-08-22 | $132.83 | $133.69 | $132.20 | $132.38 | $132.38 | 1,110,129 |
| 2023-08-21 | $133.21 | $134.41 | $132.85 | $132.89 | $132.89 | 824,713 |
| 2023-08-18 | $132.25 | $133.85 | $132.15 | $133.50 | $133.50 | 817,843 |
| 2023-08-17 | $131.79 | $132.73 | $130.94 | $132.24 | $132.24 | 701,050 |
| 2023-08-16 | $133.42 | $133.84 | $132.35 | $132.36 | $132.36 | 571,633 |
| 2023-08-15 | $134.99 | $135.33 | $133.27 | $133.53 | $133.53 | 597,027 |
| 2023-08-14 | $135.09 | $135.61 | $134.56 | $135.16 | $135.16 | 443,688 |
| 2023-08-11 | $134.19 | $135.09 | $133.56 | $135.01 | $135.01 | 665,249 |
| 2023-08-10 | $134.92 | $136.50 | $133.95 | $134.12 | $134.12 | 656,261 |
| 2023-08-09 | $134.73 | $135.96 | $134.73 | $135.34 | $135.34 | 409,769 |
| 2023-08-08 | $136.65 | $136.65 | $134.45 | $134.92 | $134.92 | 486,082 |
| 2023-08-07 | $136.12 | $136.86 | $135.60 | $136.61 | $136.61 | 575,349 |
| 2023-08-04 | $136.32 | $137.74 | $135.55 | $135.65 | $135.65 | 732,219 |
| 2023-08-03 | $135.03 | $136.87 | $134.50 | $136.69 | $136.69 | 715,412 |
| 2023-08-02 | $134.50 | $134.96 | $132.90 | $134.76 | $134.76 | 914,320 |
| 2023-08-01 | $135.38 | $136.47 | $134.21 | $134.60 | $134.60 | 1,124,871 |
| 2023-07-31 | $135.01 | $135.25 | $133.11 | $135.21 | $135.21 | 960,841 |
| 2023-07-28 | $135.27 | $135.41 | $132.70 | $134.49 | $134.49 | 686,996 |
| 2023-07-27 | $136.00 | $137.92 | $133.96 | $134.36 | $134.36 | 1,067,037 |
| 2023-07-26 | $138.26 | $141.24 | $135.76 | $136.24 | $136.24 | 2,181,419 |
| 2023-07-25 | $143.36 | $145.17 | $142.24 | $144.92 | $144.92 | 1,174,307 |
| 2023-07-24 | $144.37 | $145.58 | $143.07 | $144.02 | $144.02 | 895,020 |
| 2023-07-21 | $143.63 | $145.37 | $142.56 | $144.37 | $144.37 | 770,615 |
| 2023-07-20 | $143.82 | $144.50 | $142.94 | $143.60 | $143.60 | 849,543 |
| 2023-07-19 | $140.96 | $143.17 | $140.96 | $143.10 | $143.10 | 784,243 |
| 2023-07-18 | $139.77 | $141.12 | $139.52 | $140.36 | $140.36 | 578,439 |
| 2023-07-17 | $140.00 | $140.63 | $139.21 | $139.91 | $139.91 | 663,519 |
| 2023-07-14 | $141.43 | $141.43 | $139.86 | $140.44 | $140.44 | 625,030 |
| 2023-07-13 | $141.07 | $141.74 | $140.30 | $140.78 | $140.78 | 432,820 |
| 2023-07-12 | $140.39 | $141.90 | $139.66 | $140.95 | $140.95 | 684,875 |
| 2023-07-11 | $140.15 | $140.87 | $139.48 | $140.29 | $140.29 | 643,440 |
| 2023-07-10 | $138.29 | $140.11 | $138.02 | $139.76 | $139.76 | 853,079 |
| 2023-07-07 | $139.28 | $140.30 | $138.81 | $139.00 | $138.30 | 834,111 |
| 2023-07-06 | $137.60 | $140.23 | $137.30 | $139.47 | $138.77 | 879,196 |
| 2023-07-05 | $138.59 | $139.22 | $137.02 | $138.20 | $137.50 | 871,162 |
| 2023-07-03 | $139.94 | $140.04 | $138.50 | $139.15 | $138.45 | 477,905 |
| 2023-06-30 | $141.98 | $141.98 | $139.64 | $140.56 | $140.56 | 1,113,793 |
| 2023-06-29 | $140.89 | $141.57 | $140.29 | $141.14 | $141.14 | 763,376 |
| 2023-06-28 | $142.04 | $142.20 | $140.85 | $141.92 | $141.92 | 624,616 |
| 2023-06-27 | $140.62 | $143.01 | $139.89 | $142.56 | $142.56 | 578,481 |
| 2023-06-26 | $141.77 | $142.75 | $139.52 | $141.39 | $141.39 | 821,002 |
| 2023-06-23 | $139.00 | $144.39 | $138.48 | $141.49 | $141.49 | 2,051,548 |
| 2023-06-22 | $138.91 | $139.52 | $138.19 | $138.79 | $138.79 | 663,496 |
| 2023-06-21 | $137.93 | $139.41 | $137.15 | $138.66 | $138.66 | 589,983 |
| 2023-06-20 | $137.82 | $138.60 | $136.86 | $138.04 | $138.04 | 781,985 |
| 2023-06-16 | $137.84 | $139.30 | $137.36 | $138.60 | $138.60 | 2,673,568 |
| 2023-06-15 | $136.77 | $137.52 | $136.32 | $137.20 | $137.20 | 834,980 |
| 2023-06-14 | $136.83 | $137.23 | $135.67 | $136.25 | $136.25 | 785,452 |
| 2023-06-13 | $135.59 | $136.80 | $135.14 | $136.71 | $136.71 | 732,502 |
| 2023-06-12 | $134.73 | $135.97 | $134.02 | $135.74 | $135.74 | 735,224 |
| 2023-06-09 | $135.60 | $135.60 | $134.24 | $134.55 | $134.55 | 665,095 |
| 2023-06-08 | $135.15 | $135.89 | $133.06 | $135.67 | $135.67 | 696,185 |
| 2023-06-07 | $133.16 | $135.35 | $132.29 | $134.90 | $134.90 | 910,496 |
| 2023-06-06 | $134.37 | $135.13 | $132.45 | $133.15 | $133.15 | 742,623 |
| 2023-06-05 | $134.60 | $135.15 | $133.75 | $134.22 | $134.22 | 935,024 |
| 2023-06-02 | $134.41 | $136.21 | $133.32 | $135.56 | $135.56 | 956,399 |
| 2023-06-01 | $133.46 | $134.14 | $130.17 | $134.05 | $134.05 | 1,438,803 |
| 2023-05-31 | $133.51 | $134.25 | $132.38 | $132.65 | $132.65 | 1,628,191 |
| 2023-05-30 | $132.54 | $135.35 | $132.54 | $133.88 | $133.88 | 1,325,919 |
| 2023-05-26 | $133.01 | $134.48 | $132.88 | $133.77 | $133.77 | 1,058,460 |
| 2023-05-25 | $131.15 | $133.49 | $130.82 | $132.69 | $132.69 | 1,417,041 |
| 2023-05-24 | $130.94 | $132.39 | $129.97 | $132.04 | $132.04 | 776,264 |
| 2023-05-23 | $131.21 | $131.58 | $130.49 | $131.09 | $131.09 | 592,696 |
| 2023-05-22 | $131.82 | $132.48 | $130.70 | $131.62 | $131.62 | 544,316 |
| 2023-05-19 | $131.34 | $131.96 | $130.60 | $131.49 | $131.49 | 708,374 |
| 2023-05-18 | $132.18 | $132.82 | $129.61 | $130.92 | $130.92 | 1,098,602 |
| 2023-05-17 | $130.66 | $132.49 | $130.39 | $132.15 | $132.15 | 831,881 |
| 2023-05-16 | $131.87 | $131.99 | $130.20 | $130.56 | $130.56 | 689,319 |
| 2023-05-15 | $130.60 | $132.66 | $130.10 | $132.40 | $132.40 | 745,255 |
| 2023-05-12 | $131.00 | $131.05 | $129.55 | $130.73 | $130.73 | 1,016,826 |
| 2023-05-11 | $131.57 | $131.82 | $130.66 | $130.88 | $130.88 | 1,024,623 |
| 2023-05-10 | $134.06 | $134.60 | $132.28 | $132.43 | $132.43 | 724,614 |
| 2023-05-09 | $134.42 | $134.46 | $132.84 | $133.65 | $133.65 | 892,680 |
| 2023-05-08 | $136.17 | $136.17 | $134.07 | $134.73 | $134.73 | 890,580 |
| 2023-05-05 | $136.04 | $137.08 | $135.60 | $136.51 | $136.51 | 1,059,258 |
| 2023-05-04 | $135.73 | $135.82 | $134.30 | $135.41 | $135.41 | 594,624 |
| 2023-05-03 | $138.07 | $138.66 | $136.52 | $136.57 | $136.57 | 852,476 |
| 2023-05-02 | $135.52 | $138.77 | $134.99 | $138.11 | $138.11 | 1,189,832 |
| 2023-05-01 | $139.28 | $140.07 | $138.09 | $139.48 | $139.48 | 903,023 |
| 2023-04-28 | $139.91 | $140.75 | $137.74 | $138.81 | $138.81 | 1,349,370 |
| 2023-04-27 | $146.85 | $146.85 | $136.59 | $141.01 | $141.01 | 2,750,384 |
| 2023-04-26 | $145.78 | $147.97 | $145.54 | $146.84 | $146.84 | 1,751,821 |
| 2023-04-25 | $146.60 | $148.62 | $145.88 | $146.50 | $146.50 | 1,634,464 |
| 2023-04-24 | $145.60 | $146.76 | $145.51 | $146.55 | $146.55 | 958,863 |
| 2023-04-21 | $144.74 | $146.55 | $144.44 | $145.18 | $145.18 | 1,178,416 |
| 2023-04-20 | $143.23 | $144.10 | $142.23 | $143.85 | $143.85 | 937,262 |
| 2023-04-19 | $141.90 | $143.63 | $140.58 | $143.55 | $143.55 | 1,135,882 |
| 2023-04-18 | $143.42 | $143.42 | $141.07 | $142.10 | $142.10 | 496,760 |
| 2023-04-17 | $142.44 | $143.43 | $142.11 | $143.09 | $143.09 | 562,613 |
| 2023-04-14 | $142.14 | $142.65 | $141.13 | $142.34 | $142.34 | 703,862 |
| 2023-04-13 | $142.56 | $143.14 | $142.13 | $142.67 | $142.67 | 688,638 |
| 2023-04-12 | $144.29 | $144.69 | $142.28 | $142.47 | $142.47 | 711,526 |
| 2023-04-11 | $143.73 | $144.30 | $143.05 | $143.88 | $143.88 | 902,509 |
| 2023-04-10 | $142.41 | $143.91 | $141.79 | $143.38 | $143.38 | 947,876 |
| 2023-04-06 | $143.07 | $143.78 | $142.16 | $142.88 | $142.88 | 886,206 |
| 2023-04-05 | $141.29 | $143.72 | $141.19 | $143.31 | $142.60 | 1,159,109 |
| 2023-04-04 | $143.17 | $143.21 | $141.11 | $141.20 | $140.50 | 970,287 |
| 2023-04-03 | $142.00 | $143.00 | $141.45 | $142.67 | $142.67 | 914,094 |
| 2023-03-31 | $139.86 | $141.76 | $139.75 | $141.48 | $141.48 | 919,140 |
| 2023-03-30 | $139.23 | $139.44 | $137.80 | $139.29 | $139.29 | 536,188 |
| 2023-03-29 | $139.14 | $139.59 | $137.76 | $138.48 | $138.48 | 746,149 |
| 2023-03-28 | $139.09 | $139.71 | $138.05 | $138.79 | $138.79 | 640,734 |
| 2023-03-27 | $141.60 | $143.15 | $138.65 | $139.43 | $139.43 | 1,220,581 |
| 2023-03-24 | $135.59 | $141.28 | $134.96 | $140.06 | $140.06 | 1,674,474 |
| 2023-03-23 | $133.82 | $135.42 | $133.19 | $135.39 | $135.39 | 2,430,839 |
| 2023-03-22 | $136.30 | $137.23 | $134.26 | $134.32 | $134.32 | 1,477,372 |
| 2023-03-21 | $133.81 | $136.03 | $132.46 | $135.91 | $135.91 | 1,673,289 |
| 2023-03-20 | $131.96 | $133.29 | $131.89 | $132.91 | $132.91 | 1,236,093 |
| 2023-03-17 | $134.23 | $134.23 | $130.34 | $131.53 | $131.53 | 2,257,027 |
| 2023-03-16 | $132.41 | $134.24 | $132.41 | $134.00 | $134.00 | 1,029,031 |
| 2023-03-15 | $132.49 | $133.32 | $130.79 | $132.85 | $132.85 | 1,227,437 |
| 2023-03-14 | $134.29 | $135.01 | $132.74 | $133.90 | $133.90 | 1,028,545 |
| 2023-03-13 | $133.90 | $135.21 | $132.64 | $133.06 | $133.06 | 1,119,919 |
| 2023-03-10 | $134.97 | $135.48 | $133.21 | $134.31 | $134.31 | 1,173,933 |
| 2023-03-09 | $137.34 | $137.34 | $134.33 | $134.89 | $134.89 | 1,011,862 |
| 2023-03-08 | $137.88 | $138.07 | $136.03 | $136.73 | $136.73 | 786,061 |
| 2023-03-07 | $140.55 | $140.94 | $137.20 | $137.72 | $137.72 | 928,287 |
| 2023-03-06 | $140.61 | $140.97 | $139.72 | $140.33 | $140.33 | 1,226,065 |
| 2023-03-03 | $140.63 | $141.07 | $139.67 | $140.80 | $140.80 | 1,278,019 |
| 2023-03-02 | $138.54 | $140.06 | $137.91 | $139.71 | $139.71 | 3,140,897 |
| 2023-03-01 | $137.43 | $139.10 | $136.31 | $139.00 | $139.00 | 1,545,371 |
| 2023-02-28 | $138.22 | $138.61 | $136.45 | $138.36 | $138.36 | 1,881,459 |
| 2023-02-27 | $140.88 | $140.91 | $138.46 | $138.66 | $138.66 | 1,166,194 |
| 2023-02-24 | $141.42 | $141.63 | $139.75 | $139.99 | $139.99 | 714,477 |
| 2023-02-23 | $144.06 | $144.73 | $141.93 | $142.44 | $142.44 | 729,323 |
| 2023-02-22 | $143.60 | $144.86 | $142.25 | $143.78 | $143.78 | 1,260,048 |
| 2023-02-21 | $147.13 | $147.92 | $143.55 | $143.58 | $143.58 | 791,148 |
| 2023-02-17 | $146.91 | $148.92 | $146.80 | $148.22 | $148.22 | 940,182 |
| 2023-02-16 | $144.96 | $147.28 | $143.54 | $146.66 | $146.66 | 783,159 |
| 2023-02-15 | $144.09 | $146.86 | $143.72 | $146.62 | $146.62 | 920,830 |
| 2023-02-14 | $146.02 | $146.02 | $143.34 | $144.59 | $144.59 | 851,940 |
| 2023-02-13 | $144.93 | $146.32 | $144.77 | $146.27 | $146.27 | 721,211 |
| 2023-02-10 | $146.08 | $147.26 | $144.70 | $144.80 | $144.80 | 922,214 |
| 2023-02-09 | $146.88 | $147.04 | $145.33 | $146.02 | $146.02 | 1,111,770 |
| 2023-02-08 | $145.90 | $146.97 | $145.63 | $146.28 | $146.28 | 895,659 |
| 2023-02-07 | $144.53 | $146.52 | $144.40 | $145.92 | $145.92 | 928,437 |
| 2023-02-06 | $143.05 | $146.00 | $142.33 | $145.39 | $145.39 | 2,301,546 |
| 2023-02-03 | $145.04 | $145.08 | $139.87 | $142.81 | $142.81 | 1,316,045 |
| 2023-02-02 | $147.17 | $150.57 | $143.32 | $145.47 | $145.47 | 3,043,014 |
| 2023-02-01 | $148.16 | $148.94 | $145.81 | $148.64 | $148.64 | 1,520,052 |
| 2023-01-31 | $146.29 | $148.62 | $145.73 | $148.48 | $148.48 | 1,136,008 |
| 2023-01-30 | $145.96 | $147.69 | $145.61 | $145.76 | $145.76 | 719,603 |
| 2023-01-27 | $146.74 | $147.33 | $145.21 | $145.63 | $145.63 | 1,025,201 |
| 2023-01-26 | $144.97 | $147.08 | $144.96 | $146.97 | $146.97 | 758,714 |
| 2023-01-25 | $143.63 | $145.08 | $143.26 | $144.91 | $144.91 | 526,695 |
| 2023-01-24 | $145.85 | $146.61 | $143.58 | $143.90 | $143.90 | 841,250 |
| 2023-01-23 | $145.31 | $147.59 | $144.54 | $147.01 | $147.01 | 1,009,394 |
| 2023-01-20 | $145.76 | $147.33 | $144.47 | $145.43 | $145.43 | 948,399 |
| 2023-01-19 | $145.10 | $145.95 | $144.27 | $145.30 | $145.30 | 974,689 |
| 2023-01-18 | $147.49 | $147.62 | $145.08 | $145.10 | $145.10 | 937,056 |
| 2023-01-17 | $147.46 | $148.17 | $146.34 | $147.55 | $147.55 | 1,304,085 |
| 2023-01-13 | $147.52 | $149.00 | $146.94 | $147.94 | $147.28 | 1,312,215 |
| 2023-01-12 | $153.82 | $153.82 | $148.07 | $148.12 | $147.46 | 1,797,646 |
| 2023-01-11 | $152.90 | $153.82 | $151.01 | $152.84 | $152.16 | 1,649,793 |
| 2023-01-10 | $152.93 | $153.09 | $151.18 | $152.54 | $151.86 | 1,004,948 |
| 2023-01-09 | $156.13 | $156.94 | $152.28 | $152.93 | $152.25 | 1,223,220 |
| 2023-01-06 | $155.39 | $156.46 | $154.06 | $155.64 | $155.64 | 768,106 |
| 2023-01-05 | $153.69 | $154.58 | $152.39 | $154.50 | $154.50 | 1,059,662 |
| 2023-01-04 | $156.70 | $157.36 | $153.66 | $154.58 | $154.58 | 795,973 |
| 2023-01-03 | $156.01 | $156.39 | $154.07 | $155.77 | $155.77 | 841,323 |
| 2022-12-30 | $156.54 | $156.90 | $155.36 | $156.44 | $156.44 | 719,005 |
| 2022-12-29 | $157.22 | $158.34 | $156.27 | $156.79 | $156.79 | 761,104 |
| 2022-12-28 | $157.56 | $158.33 | $156.15 | $156.51 | $156.51 | 630,220 |
| 2022-12-27 | $156.35 | $158.21 | $156.35 | $157.28 | $157.28 | 740,452 |
| 2022-12-23 | $155.52 | $156.62 | $154.23 | $156.31 | $156.31 | 947,590 |
| 2022-12-22 | $154.75 | $155.84 | $153.50 | $155.63 | $155.63 | 1,071,526 |
| 2022-12-21 | $151.33 | $155.38 | $151.33 | $155.30 | $155.30 | 1,086,568 |
| 2022-12-20 | $151.49 | $153.30 | $150.01 | $150.20 | $150.20 | 1,278,048 |
| 2022-12-19 | $148.76 | $151.60 | $148.23 | $151.45 | $151.45 | 1,222,729 |
| 2022-12-16 | $148.12 | $150.09 | $147.73 | $149.24 | $149.24 | 2,354,168 |
| 2022-12-15 | $149.45 | $149.95 | $148.42 | $149.22 | $149.22 | 1,306,745 |
| 2022-12-14 | $149.84 | $152.45 | $149.48 | $151.11 | $151.11 | 1,166,290 |
| 2022-12-13 | $151.20 | $151.53 | $148.33 | $149.75 | $149.75 | 866,393 |
| 2022-12-12 | $149.11 | $149.11 | $147.11 | $149.00 | $149.00 | 721,699 |
| 2022-12-09 | $150.82 | $151.44 | $148.54 | $148.85 | $148.85 | 733,302 |
| 2022-12-08 | $148.76 | $150.65 | $147.64 | $150.50 | $150.50 | 660,815 |
| 2022-12-07 | $149.45 | $150.00 | $148.54 | $149.00 | $149.00 | 1,079,641 |
| 2022-12-06 | $148.51 | $149.75 | $147.86 | $148.97 | $148.97 | 1,154,282 |
| 2022-12-05 | $149.42 | $149.53 | $147.26 | $148.92 | $148.92 | 1,248,120 |
| 2022-12-02 | $151.08 | $152.06 | $148.86 | $150.46 | $150.46 | 1,423,220 |
| 2022-12-01 | $152.50 | $154.22 | $152.12 | $152.61 | $152.61 | 858,602 |
| 2022-11-30 | $148.50 | $151.83 | $146.19 | $151.83 | $151.83 | 1,960,141 |
| 2022-11-29 | $148.67 | $149.58 | $148.44 | $149.01 | $149.01 | 648,136 |
| 2022-11-28 | $148.86 | $149.88 | $148.12 | $149.07 | $149.07 | 1,104,650 |
| 2022-11-25 | $148.88 | $149.70 | $147.59 | $149.06 | $149.06 | 459,112 |
| 2022-11-23 | $147.29 | $149.14 | $147.29 | $148.46 | $148.46 | 795,824 |
| 2022-11-22 | $146.93 | $147.87 | $145.56 | $146.70 | $146.70 | 829,298 |
| 2022-11-21 | $145.68 | $148.76 | $145.24 | $146.50 | $146.50 | 1,054,682 |
| 2022-11-18 | $147.27 | $148.70 | $144.21 | $146.42 | $146.42 | 1,225,830 |
| 2022-11-17 | $144.10 | $146.87 | $141.78 | $145.96 | $145.96 | 1,565,635 |
| 2022-11-16 | $148.38 | $150.72 | $147.84 | $149.27 | $149.27 | 1,153,904 |
| 2022-11-15 | $150.40 | $151.16 | $147.53 | $147.94 | $147.94 | 1,144,609 |
| 2022-11-14 | $151.54 | $153.12 | $150.38 | $150.38 | $150.38 | 1,026,357 |
| 2022-11-11 | $151.72 | $152.71 | $148.62 | $151.03 | $151.03 | 1,589,293 |
| 2022-11-10 | $148.06 | $152.55 | $147.91 | $152.48 | $152.48 | 1,668,074 |
| 2022-11-09 | $146.12 | $146.53 | $145.08 | $145.42 | $145.42 | 1,116,117 |
| 2022-11-08 | $146.48 | $147.98 | $145.47 | $145.83 | $145.83 | 879,694 |
| 2022-11-07 | $143.80 | $146.44 | $142.76 | $146.14 | $146.14 | 1,051,565 |
| 2022-11-04 | $143.89 | $144.95 | $141.68 | $143.62 | $143.62 | 1,066,084 |
| 2022-11-03 | $139.12 | $143.86 | $138.04 | $142.98 | $142.98 | 1,076,505 |
| 2022-11-02 | $142.50 | $144.28 | $140.30 | $140.48 | $140.48 | 1,570,722 |
| 2022-11-01 | $144.06 | $144.79 | $141.33 | $142.78 | $142.78 | 1,152,471 |
| 2022-10-31 | $144.00 | $146.85 | $143.58 | $143.65 | $143.65 | 1,079,714 |
| 2022-10-28 | $142.94 | $145.82 | $142.27 | $144.59 | $144.59 | 1,082,804 |
| 2022-10-27 | $143.14 | $144.75 | $141.16 | $142.65 | $142.65 | 1,243,888 |
| 2022-10-26 | $144.49 | $146.11 | $142.66 | $143.51 | $143.51 | 1,337,610 |
| 2022-10-25 | $139.08 | $144.62 | $139.08 | $144.05 | $144.05 | 1,867,810 |
| 2022-10-24 | $138.36 | $140.37 | $137.85 | $138.96 | $138.96 | 1,121,463 |
| 2022-10-21 | $134.96 | $139.18 | $132.58 | $136.75 | $136.75 | 1,486,447 |
| 2022-10-20 | $128.46 | $134.99 | $128.46 | $134.66 | $134.66 | 2,359,972 |
| 2022-10-19 | $129.34 | $129.34 | $125.17 | $126.66 | $126.66 | 1,460,888 |
| 2022-10-18 | $129.99 | $130.86 | $128.45 | $129.58 | $129.58 | 1,164,768 |
| 2022-10-17 | $127.21 | $128.36 | $126.65 | $127.93 | $127.93 | 1,180,758 |
| 2022-10-14 | $126.58 | $128.00 | $124.98 | $126.11 | $126.11 | 782,618 |
| 2022-10-13 | $122.80 | $126.92 | $122.05 | $125.71 | $125.71 | 932,748 |
| 2022-10-12 | $124.94 | $126.21 | $123.78 | $124.39 | $124.39 | 837,687 |
| 2022-10-11 | $124.21 | $126.05 | $122.79 | $124.36 | $124.36 | 961,871 |
| 2022-10-10 | $123.73 | $124.54 | $122.54 | $124.02 | $124.02 | 676,852 |
| 2022-10-07 | $125.14 | $125.14 | $122.56 | $123.31 | $123.31 | 692,873 |
| 2022-10-06 | $127.42 | $127.42 | $125.07 | $126.06 | $126.06 | 797,201 |
| 2022-10-05 | $127.25 | $128.38 | $126.27 | $127.76 | $127.76 | 539,966 |
| 2022-10-04 | $126.12 | $128.67 | $126.09 | $128.10 | $128.10 | 918,261 |
| 2022-10-03 | $123.39 | $126.04 | $123.11 | $125.44 | $125.44 | 854,464 |
| 2022-09-30 | $125.47 | $126.29 | $122.51 | $122.69 | $122.69 | 1,129,826 |
| 2022-09-29 | $124.76 | $125.19 | $123.47 | $124.62 | $124.62 | 1,005,165 |
| 2022-09-28 | $123.46 | $125.84 | $122.72 | $125.17 | $125.17 | 1,002,750 |
| 2022-09-27 | $123.94 | $124.91 | $121.93 | $122.31 | $122.31 | 993,721 |
| 2022-09-26 | $121.94 | $123.81 | $121.86 | $123.20 | $123.20 | 1,014,520 |
| 2022-09-23 | $122.41 | $122.85 | $120.97 | $122.35 | $122.35 | 1,027,074 |
| 2022-09-22 | $121.37 | $123.75 | $120.40 | $122.84 | $122.84 | 1,035,592 |
| 2022-09-21 | $124.97 | $126.13 | $121.73 | $121.77 | $121.77 | 731,973 |
| 2022-09-20 | $124.62 | $124.92 | $122.63 | $124.34 | $124.34 | 1,260,102 |
| 2022-09-19 | $124.16 | $125.71 | $123.98 | $125.59 | $125.59 | 864,383 |
| 2022-09-16 | $124.07 | $125.53 | $123.89 | $124.73 | $124.73 | 1,240,430 |
| 2022-09-15 | $124.70 | $125.83 | $124.05 | $124.28 | $124.28 | 1,067,615 |
| 2022-09-14 | $125.77 | $126.00 | $123.32 | $123.99 | $123.99 | 896,045 |
| 2022-09-13 | $129.89 | $129.97 | $125.62 | $125.92 | $125.92 | 873,847 |
| 2022-09-12 | $130.36 | $131.81 | $130.00 | $131.65 | $131.65 | 742,821 |
| 2022-09-09 | $130.31 | $131.02 | $129.46 | $130.00 | $130.00 | 882,003 |
| 2022-09-08 | $127.04 | $130.44 | $126.86 | $130.20 | $130.20 | 1,062,300 |
| 2022-09-07 | $125.86 | $128.10 | $125.67 | $127.45 | $127.45 | 786,317 |
| 2022-09-06 | $125.06 | $127.00 | $124.94 | $125.37 | $125.37 | 700,171 |
| 2022-09-02 | $126.66 | $127.17 | $124.53 | $125.13 | $125.13 | 651,323 |
| 2022-09-01 | $125.02 | $126.52 | $124.28 | $126.12 | $126.12 | 748,847 |
| 2022-08-31 | $126.83 | $127.05 | $124.91 | $125.31 | $125.31 | 1,116,416 |
| 2022-08-30 | $126.87 | $127.44 | $125.88 | $126.28 | $126.28 | 569,604 |
| 2022-08-29 | $126.89 | $127.70 | $126.00 | $126.63 | $126.63 | 561,835 |
| 2022-08-26 | $130.85 | $130.92 | $127.04 | $127.10 | $127.10 | 775,607 |
| 2022-08-25 | $128.64 | $130.61 | $127.10 | $130.60 | $130.60 | 769,949 |
| 2022-08-24 | $129.55 | $129.55 | $127.54 | $128.74 | $128.74 | 936,798 |
| 2022-08-23 | $131.57 | $131.57 | $129.64 | $130.05 | $130.05 | 905,884 |
| 2022-08-22 | $134.63 | $135.38 | $131.87 | $131.99 | $131.99 | 934,312 |
| 2022-08-19 | $136.31 | $137.06 | $134.68 | $135.48 | $135.48 | 1,814,794 |
| 2022-08-18 | $138.15 | $138.15 | $134.43 | $135.96 | $135.96 | 782,603 |
| 2022-08-17 | $139.29 | $140.30 | $137.53 | $137.84 | $137.84 | 715,282 |
| 2022-08-16 | $140.49 | $141.84 | $139.54 | $140.53 | $140.53 | 607,929 |
| 2022-08-15 | $140.63 | $142.47 | $139.77 | $141.10 | $141.10 | 590,163 |
| 2022-08-12 | $140.60 | $141.39 | $139.45 | $140.55 | $140.55 | 648,449 |
| 2022-08-11 | $140.89 | $142.84 | $140.00 | $140.57 | $140.57 | 707,948 |
| 2022-08-10 | $140.16 | $141.41 | $139.37 | $140.98 | $140.98 | 735,843 |
| 2022-08-09 | $140.41 | $141.48 | $138.90 | $139.21 | $139.21 | 588,304 |
| 2022-08-08 | $140.24 | $140.92 | $139.45 | $140.02 | $140.02 | 519,596 |
| 2022-08-05 | $137.70 | $139.44 | $137.02 | $139.38 | $139.38 | 579,970 |
| 2022-08-04 | $138.64 | $140.33 | $137.89 | $138.04 | $138.04 | 711,103 |
| 2022-08-03 | $137.16 | $138.55 | $136.93 | $137.93 | $137.93 | 684,316 |
| 2022-08-02 | $137.22 | $138.42 | $136.32 | $136.70 | $136.70 | 881,199 |
| 2022-08-01 | $136.04 | $137.24 | $135.37 | $136.67 | $136.67 | 888,192 |
| 2022-07-29 | $135.18 | $137.20 | $134.82 | $136.57 | $136.57 | 987,576 |
| 2022-07-28 | $134.20 | $136.28 | $132.64 | $135.18 | $135.18 | 754,495 |
| 2022-07-27 | $132.52 | $135.36 | $131.65 | $134.30 | $134.30 | 717,451 |
| 2022-07-26 | $130.50 | $133.35 | $129.07 | $133.20 | $133.20 | 947,513 |
| 2022-07-25 | $131.38 | $131.99 | $130.32 | $131.05 | $131.05 | 867,493 |
| 2022-07-22 | $135.76 | $136.09 | $130.47 | $131.03 | $131.03 | 978,849 |
| 2022-07-21 | $134.32 | $135.24 | $130.01 | $134.63 | $134.63 | 1,676,391 |
| 2022-07-20 | $136.81 | $137.19 | $134.43 | $134.84 | $134.84 | 1,066,738 |
| 2022-07-19 | $134.60 | $137.43 | $134.60 | $136.66 | $136.66 | 714,699 |
| 2022-07-18 | $135.85 | $136.04 | $133.27 | $133.65 | $133.65 | 834,869 |
| 2022-07-15 | $135.33 | $135.97 | $133.44 | $135.86 | $135.86 | 620,952 |
| 2022-07-14 | $131.13 | $133.70 | $130.56 | $133.23 | $133.23 | 791,225 |
| 2022-07-13 | $132.90 | $134.29 | $132.31 | $133.09 | $133.09 | 591,347 |
| 2022-07-12 | $135.94 | $137.45 | $133.28 | $134.09 | $134.09 | 723,908 |
| 2022-07-11 | $135.47 | $136.56 | $134.61 | $135.97 | $135.97 | 724,936 |
| 2022-07-08 | $135.71 | $137.51 | $135.58 | $135.74 | $135.74 | 766,499 |
| 2022-07-07 | $135.89 | $137.29 | $134.68 | $135.76 | $135.76 | 707,691 |
| 2022-07-06 | $133.45 | $136.85 | $133.04 | $135.94 | $135.94 | 769,058 |
| 2022-07-05 | $134.65 | $134.72 | $131.35 | $133.58 | $133.58 | 746,140 |
| 2022-07-01 | $133.47 | $136.95 | $132.52 | $136.68 | $136.01 | 798,159 |
| 2022-06-30 | $136.48 | $136.83 | $132.23 | $132.98 | $132.33 | 1,245,435 |
| 2022-06-29 | $136.29 | $138.40 | $135.48 | $137.61 | $136.93 | 577,640 |
| 2022-06-28 | $139.09 | $139.86 | $136.28 | $136.46 | $135.79 | 516,079 |
| 2022-06-27 | $139.98 | $140.35 | $137.10 | $138.56 | $137.88 | 705,426 |
| 2022-06-24 | $138.60 | $140.48 | $137.46 | $140.31 | $139.62 | 995,065 |
| 2022-06-23 | $134.92 | $138.25 | $134.92 | $137.42 | $136.74 | 915,275 |
| 2022-06-22 | $131.84 | $135.23 | $131.38 | $134.34 | $133.68 | 850,072 |
| 2022-06-21 | $131.43 | $132.13 | $130.31 | $131.93 | $131.28 | 859,537 |
| 2022-06-17 | $128.51 | $131.86 | $128.28 | $130.64 | $130.00 | 1,764,487 |
| 2022-06-16 | $127.01 | $128.40 | $125.33 | $127.98 | $127.35 | 907,322 |
| 2022-06-15 | $127.27 | $130.00 | $127.16 | $128.78 | $128.15 | 931,732 |
| 2022-06-14 | $127.34 | $128.79 | $125.85 | $127.07 | $126.45 | 858,181 |
| 2022-06-13 | $128.95 | $130.09 | $127.22 | $127.79 | $127.16 | 865,191 |
| 2022-06-10 | $133.13 | $133.64 | $130.38 | $131.25 | $130.60 | 949,742 |
| 2022-06-09 | $135.51 | $138.42 | $134.73 | $134.89 | $134.23 | 1,105,076 |
| 2022-06-08 | $136.50 | $137.85 | $135.43 | $135.55 | $134.88 | 589,466 |
| 2022-06-07 | $135.14 | $137.93 | $135.14 | $137.77 | $137.09 | 543,023 |
| 2022-06-06 | $136.90 | $137.81 | $135.27 | $135.84 | $135.17 | 511,184 |
| 2022-06-03 | $138.12 | $138.40 | $135.82 | $136.20 | $135.53 | 525,989 |
| 2022-06-02 | $138.90 | $138.90 | $135.78 | $138.65 | $137.97 | 713,614 |
| 2022-06-01 | $141.14 | $141.67 | $137.37 | $138.62 | $137.94 | 738,011 |
| 2022-05-31 | $143.60 | $144.09 | $139.26 | $141.02 | $140.33 | 2,552,743 |
| 2022-05-27 | $142.00 | $145.40 | $141.61 | $145.39 | $144.68 | 892,336 |
| 2022-05-26 | $141.58 | $142.06 | $139.14 | $141.65 | $140.95 | 1,181,613 |
| 2022-05-25 | $140.47 | $142.31 | $139.70 | $141.03 | $140.34 | 841,110 |
| 2022-05-24 | $140.56 | $141.16 | $138.79 | $140.09 | $139.40 | 1,449,467 |
| 2022-05-23 | $141.89 | $142.61 | $138.56 | $139.54 | $138.85 | 1,157,363 |
| 2022-05-20 | $140.60 | $142.66 | $139.00 | $141.03 | $140.34 | 1,710,380 |
| 2022-05-19 | $138.39 | $141.78 | $136.94 | $140.07 | $139.38 | 1,504,887 |
| 2022-05-18 | $139.51 | $140.33 | $138.22 | $139.20 | $138.52 | 1,057,585 |
| 2022-05-17 | $136.17 | $140.95 | $136.17 | $140.52 | $139.83 | 1,227,979 |
| 2022-05-16 | $136.21 | $137.11 | $134.18 | $135.39 | $134.72 | 963,897 |
| 2022-05-13 | $136.42 | $138.25 | $135.70 | $136.39 | $135.72 | 812,876 |
| 2022-05-12 | $132.57 | $136.11 | $132.20 | $136.09 | $135.42 | 982,037 |
| 2022-05-11 | $133.15 | $135.82 | $132.59 | $132.86 | $132.21 | 631,245 |
| 2022-05-10 | $136.62 | $137.69 | $132.69 | $134.09 | $133.43 | 880,365 |
| 2022-05-09 | $135.77 | $136.68 | $133.83 | $136.21 | $135.54 | 1,086,028 |
| 2022-05-06 | $135.41 | $136.74 | $134.35 | $136.30 | $135.63 | 707,608 |
| 2022-05-05 | $138.29 | $138.78 | $135.08 | $136.18 | $135.51 | 705,611 |
| 2022-05-04 | $133.72 | $139.52 | $132.90 | $139.04 | $138.36 | 870,257 |
| 2022-05-03 | $132.45 | $136.33 | $132.14 | $133.78 | $133.12 | 772,574 |
| 2022-05-02 | $133.92 | $134.83 | $131.20 | $132.42 | $131.77 | 983,449 |
| 2022-04-29 | $135.24 | $138.28 | $133.65 | $133.84 | $133.18 | 884,160 |
| 2022-04-28 | $137.79 | $138.01 | $133.99 | $135.83 | $135.16 | 1,192,485 |
| 2022-04-27 | $135.06 | $139.72 | $134.99 | $137.48 | $136.80 | 1,416,868 |
| 2022-04-26 | $135.73 | $136.72 | $134.50 | $134.73 | $134.07 | 1,159,925 |
| 2022-04-25 | $137.57 | $137.70 | $133.29 | $136.62 | $135.95 | 820,731 |
| 2022-04-22 | $140.30 | $140.84 | $137.07 | $137.19 | $136.52 | 1,183,404 |
| 2022-04-21 | $141.76 | $143.91 | $136.40 | $141.64 | $140.94 | 2,299,754 |
| 2022-04-20 | $136.44 | $139.41 | $136.28 | $138.45 | $137.77 | 1,154,325 |
| 2022-04-19 | $133.75 | $136.96 | $133.23 | $135.88 | $135.21 | 1,056,073 |
| 2022-04-18 | $135.68 | $136.45 | $132.85 | $133.24 | $132.58 | 1,113,657 |
| 2022-04-14 | $138.07 | $138.07 | $135.33 | $135.92 | $135.25 | 667,044 |
| 2022-04-13 | $136.98 | $137.83 | $135.64 | $137.05 | $136.38 | 895,349 |
| 2022-04-12 | $136.84 | $139.15 | $136.67 | $137.27 | $136.60 | 865,263 |
| 2022-04-11 | $139.88 | $140.32 | $137.15 | $137.39 | $136.71 | 772,260 |
| 2022-04-08 | $138.71 | $140.77 | $138.19 | $140.00 | $139.31 | 1,205,313 |
| 2022-04-07 | $133.44 | $138.11 | $133.44 | $137.93 | $137.25 | 1,230,333 |
| 2022-04-06 | $133.28 | $134.72 | $132.34 | $134.43 | $133.77 | 1,177,520 |
| 2022-04-05 | $133.50 | $135.30 | $133.15 | $133.67 | $133.01 | 1,451,163 |
| 2022-04-04 | $134.60 | $135.83 | $133.34 | $134.54 | $133.22 | 1,475,555 |
| 2022-04-01 | $137.06 | $137.20 | $133.69 | $136.33 | $134.99 | 1,586,213 |
| 2022-03-31 | $138.97 | $139.84 | $136.85 | $136.86 | $135.52 | 1,175,140 |
| 2022-03-30 | $141.30 | $141.55 | $138.12 | $138.96 | $137.60 | 1,022,517 |
| 2022-03-29 | $145.59 | $146.25 | $140.86 | $141.39 | $140.00 | 1,489,457 |
| 2022-03-28 | $144.09 | $144.95 | $143.06 | $144.90 | $143.48 | 702,374 |
| 2022-03-25 | $142.04 | $144.08 | $141.78 | $144.08 | $142.67 | 682,951 |
| 2022-03-24 | $142.36 | $144.12 | $141.57 | $141.99 | $140.60 | 1,158,107 |
| 2022-03-23 | $142.80 | $143.25 | $141.05 | $142.36 | $140.96 | 1,687,810 |
| 2022-03-22 | $143.96 | $146.21 | $143.04 | $143.78 | $142.37 | 1,605,440 |
| 2022-03-21 | $144.64 | $145.64 | $143.30 | $143.85 | $142.44 | 1,393,466 |
| 2022-03-18 | $146.17 | $146.43 | $142.62 | $145.06 | $143.64 | 1,796,536 |
| 2022-03-17 | $142.74 | $145.19 | $142.72 | $145.16 | $143.74 | 1,378,584 |
| 2022-03-16 | $141.64 | $143.50 | $140.78 | $143.29 | $141.88 | 1,200,854 |
| 2022-03-15 | $138.67 | $141.77 | $138.50 | $141.65 | $140.26 | 1,272,266 |
| 2022-03-14 | $137.31 | $138.74 | $136.89 | $138.11 | $136.76 | 1,260,073 |
| 2022-03-11 | $136.19 | $139.10 | $136.19 | $136.34 | $135.00 | 1,438,052 |
| 2022-03-10 | $134.44 | $136.55 | $133.49 | $135.97 | $134.64 | 694,328 |
| 2022-03-09 | $136.32 | $137.51 | $134.35 | $135.58 | $134.25 | 884,551 |
| 2022-03-08 | $135.21 | $136.88 | $133.25 | $134.30 | $132.98 | 1,233,482 |
| 2022-03-07 | $137.67 | $137.67 | $134.44 | $136.10 | $134.77 | 1,123,424 |
| 2022-03-04 | $134.72 | $138.15 | $134.72 | $137.65 | $136.30 | 951,021 |
| 2022-03-03 | $134.68 | $136.14 | $133.43 | $135.79 | $134.46 | 992,056 |
| 2022-03-02 | $131.92 | $136.57 | $131.92 | $134.76 | $133.44 | 1,412,139 |
| 2022-03-01 | $130.66 | $131.98 | $129.60 | $131.92 | $130.63 | 996,240 |
| 2022-02-28 | $129.59 | $131.70 | $129.59 | $131.27 | $129.98 | 1,147,931 |
| 2022-02-25 | $130.24 | $132.69 | $130.00 | $132.18 | $130.88 | 1,032,893 |
| 2022-02-24 | $126.26 | $129.68 | $125.77 | $129.51 | $128.24 | 1,206,360 |
| 2022-02-23 | $127.69 | $132.04 | $127.37 | $129.09 | $127.82 | 1,354,196 |
| 2022-02-22 | $130.77 | $132.52 | $129.35 | $130.55 | $129.27 | 1,093,029 |
| 2022-02-18 | $129.26 | $131.79 | $128.39 | $131.38 | $130.09 | 2,243,475 |
| 2022-02-17 | $131.18 | $131.40 | $129.05 | $129.12 | $127.85 | 2,109,697 |
| 2022-02-16 | $130.64 | $132.44 | $129.67 | $131.72 | $130.43 | 1,105,031 |
| 2022-02-15 | $131.49 | $132.32 | $129.70 | $131.11 | $129.82 | 1,280,125 |
| 2022-02-14 | $131.62 | $133.01 | $129.75 | $130.29 | $129.01 | 1,220,411 |
| 2022-02-11 | $133.36 | $134.93 | $131.92 | $132.37 | $131.07 | 1,087,319 |
| 2022-02-10 | $135.62 | $136.94 | $133.29 | $133.71 | $132.40 | 1,306,004 |
| 2022-02-09 | $135.40 | $137.53 | $135.34 | $136.79 | $135.45 | 959,072 |
| 2022-02-08 | $132.45 | $134.71 | $131.73 | $134.52 | $133.20 | 1,009,357 |
| 2022-02-07 | $133.57 | $133.81 | $130.24 | $132.21 | $130.91 | 1,248,357 |
| 2022-02-04 | $136.16 | $137.94 | $133.67 | $134.05 | $132.74 | 1,243,118 |
| 2022-02-03 | $138.29 | $141.78 | $135.60 | $136.31 | $134.97 | 2,319,961 |
| 2022-02-02 | $133.35 | $136.44 | $132.67 | $135.91 | $134.58 | 2,606,605 |
| 2022-02-01 | $135.77 | $135.77 | $132.52 | $135.24 | $133.91 | 1,276,544 |
| 2022-01-31 | $134.94 | $135.96 | $132.74 | $135.02 | $133.70 | 1,485,475 |
| 2022-01-28 | $133.81 | $134.86 | $131.46 | $134.85 | $133.53 | 1,884,701 |
| 2022-01-27 | $135.30 | $136.65 | $133.38 | $135.08 | $133.76 | 1,125,246 |
| 2022-01-26 | $136.38 | $138.34 | $134.60 | $135.40 | $134.07 | 1,532,093 |
| 2022-01-25 | $137.30 | $138.59 | $134.09 | $137.18 | $135.83 | 1,023,326 |
| 2022-01-24 | $136.60 | $138.82 | $133.02 | $138.30 | $136.94 | 1,422,248 |
| 2022-01-21 | $138.34 | $139.25 | $136.93 | $137.72 | $136.37 | 1,156,617 |
| 2022-01-20 | $140.33 | $142.59 | $136.84 | $137.17 | $135.82 | 1,687,135 |
| 2022-01-19 | $139.10 | $140.55 | $137.84 | $138.98 | $137.62 | 904,510 |
| 2022-01-18 | $140.09 | $141.21 | $137.66 | $138.83 | $137.47 | 1,359,029 |
| 2022-01-14 | $145.14 | $146.37 | $140.82 | $142.30 | $140.28 | 1,324,563 |
| 2022-01-13 | $147.21 | $147.48 | $143.51 | $145.01 | $142.95 | 1,433,190 |
| 2022-01-12 | $150.92 | $152.13 | $146.40 | $147.14 | $145.05 | 2,598,341 |
| 2022-01-11 | $159.28 | $160.01 | $155.48 | $157.88 | $155.64 | 776,714 |
| 2022-01-10 | $156.36 | $159.89 | $155.81 | $159.60 | $157.33 | 860,151 |
| 2022-01-07 | $158.76 | $158.89 | $155.61 | $155.87 | $153.66 | 729,798 |
| 2022-01-06 | $156.42 | $159.89 | $155.55 | $158.34 | $156.09 | 945,399 |
| 2022-01-05 | $158.42 | $159.83 | $157.17 | $157.32 | $155.08 | 1,193,936 |
| 2022-01-04 | $164.00 | $164.50 | $156.37 | $158.20 | $155.95 | 1,945,788 |
| 2022-01-03 | $172.28 | $172.50 | $162.89 | $164.35 | $162.01 | 1,232,836 |
| 2021-12-31 | $171.30 | $174.16 | $170.38 | $173.01 | $170.55 | 792,991 |
| 2021-12-30 | $170.86 | $172.57 | $170.20 | $171.34 | $168.91 | 560,654 |
| 2021-12-29 | $170.05 | $170.18 | $168.65 | $170.11 | $167.69 | 627,208 |
| 2021-12-28 | $170.02 | $170.10 | $168.81 | $169.34 | $166.93 | 528,378 |
| 2021-12-27 | $168.46 | $169.54 | $167.83 | $169.35 | $166.94 | 406,891 |
| 2021-12-23 | $168.22 | $168.50 | $166.18 | $167.05 | $164.68 | 758,487 |
| 2021-12-22 | $167.32 | $168.76 | $166.77 | $167.77 | $165.39 | 1,260,524 |
| 2021-12-21 | $171.79 | $171.99 | $166.47 | $167.10 | $164.73 | 1,369,427 |
| 2021-12-20 | $171.00 | $172.23 | $168.43 | $171.49 | $169.05 | 1,159,503 |
| 2021-12-17 | $172.06 | $173.89 | $170.75 | $171.20 | $168.77 | 2,073,984 |
| 2021-12-16 | $168.51 | $173.17 | $168.30 | $171.89 | $169.45 | 1,255,543 |
| 2021-12-15 | $165.23 | $168.85 | $164.79 | $168.41 | $166.02 | 1,591,267 |
| 2021-12-14 | $163.11 | $165.37 | $163.11 | $164.43 | $162.09 | 1,163,406 |
| 2021-12-13 | $160.47 | $164.44 | $160.00 | $163.26 | $160.94 | 1,223,482 |
| 2021-12-10 | $157.67 | $161.06 | $157.18 | $160.06 | $157.79 | 968,389 |
| 2021-12-09 | $160.06 | $160.76 | $157.67 | $157.72 | $155.48 | 893,811 |
| 2021-12-08 | $160.38 | $160.97 | $156.53 | $160.15 | $157.87 | 880,721 |
| 2021-12-07 | $158.18 | $160.48 | $157.87 | $160.14 | $157.86 | 774,524 |
| 2021-12-06 | $157.78 | $158.54 | $156.81 | $157.64 | $155.40 | 1,222,465 |
| 2021-12-03 | $154.80 | $158.32 | $154.68 | $157.06 | $154.83 | 1,415,305 |
| 2021-12-02 | $150.92 | $155.83 | $150.92 | $154.32 | $152.13 | 1,641,491 |
| 2021-12-01 | $149.00 | $154.66 | $148.71 | $151.24 | $149.09 | 1,458,648 |
| 2021-11-30 | $154.91 | $155.50 | $148.36 | $148.68 | $146.57 | 3,358,781 |
| 2021-11-29 | $155.00 | $158.33 | $153.12 | $156.70 | $154.47 | 1,188,598 |
| 2021-11-26 | $151.73 | $156.56 | $151.53 | $154.95 | $152.75 | 1,209,629 |
| 2021-11-24 | $150.94 | $152.37 | $149.34 | $149.52 | $147.40 | 720,376 |
| 2021-11-23 | $150.21 | $151.74 | $148.65 | $151.04 | $148.89 | 539,287 |
| 2021-11-22 | $148.14 | $151.80 | $147.44 | $150.74 | $148.60 | 1,074,436 |
| 2021-11-19 | $148.97 | $150.09 | $147.99 | $148.44 | $146.33 | 1,915,991 |
| 2021-11-18 | $147.80 | $148.39 | $146.19 | $147.82 | $145.72 | 905,116 |
| 2021-11-17 | $148.31 | $149.81 | $147.50 | $147.83 | $145.73 | 735,473 |
| 2021-11-16 | $147.06 | $149.15 | $146.29 | $148.00 | $145.90 | 1,093,128 |
| 2021-11-15 | $149.83 | $150.57 | $146.39 | $146.60 | $144.52 | 1,232,367 |
| 2021-11-12 | $149.16 | $150.62 | $148.51 | $150.00 | $147.87 | 1,072,291 |
| 2021-11-11 | $144.18 | $148.33 | $143.58 | $148.24 | $146.13 | 1,237,317 |
| 2021-11-10 | $142.07 | $144.84 | $142.07 | $144.78 | $142.72 | 963,077 |
| 2021-11-09 | $141.50 | $142.38 | $140.43 | $142.03 | $140.01 | 1,379,834 |
| 2021-11-08 | $140.64 | $142.40 | $139.30 | $142.22 | $140.20 | 1,461,338 |
| 2021-11-05 | $142.14 | $142.92 | $139.00 | $140.55 | $138.55 | 1,570,326 |
| 2021-11-04 | $145.03 | $145.92 | $142.98 | $143.81 | $141.77 | 1,079,948 |
| 2021-11-03 | $143.67 | $145.22 | $142.59 | $145.03 | $142.97 | 1,309,195 |
| 2021-11-02 | $148.07 | $148.27 | $144.05 | $144.23 | $142.18 | 1,322,031 |
| 2021-11-01 | $146.70 | $148.47 | $145.60 | $147.31 | $145.22 | 1,094,155 |
| 2021-10-29 | $145.80 | $147.09 | $145.43 | $146.78 | $144.69 | 920,922 |
| 2021-10-28 | $144.48 | $146.84 | $144.26 | $145.83 | $143.76 | 759,044 |
| 2021-10-27 | $145.58 | $145.94 | $143.89 | $143.94 | $141.89 | 1,025,577 |
| 2021-10-26 | $145.84 | $146.13 | $144.25 | $145.50 | $143.43 | 867,387 |
| 2021-10-25 | $146.26 | $146.26 | $143.56 | $145.01 | $142.95 | 1,321,140 |
| 2021-10-22 | $145.00 | $146.57 | $143.98 | $146.49 | $144.41 | 1,252,591 |
| 2021-10-21 | $147.54 | $149.15 | $140.55 | $145.36 | $143.29 | 2,854,595 |
| 2021-10-20 | $146.75 | $147.79 | $146.55 | $146.85 | $144.76 | 1,293,636 |
| 2021-10-19 | $144.50 | $146.24 | $144.50 | $145.71 | $143.64 | 1,359,651 |
| 2021-10-18 | $142.24 | $143.85 | $141.46 | $143.72 | $141.68 | 1,095,070 |
| 2021-10-15 | $142.89 | $143.67 | $142.08 | $142.50 | $140.48 | 3,432,229 |
| 2021-10-14 | $142.16 | $142.86 | $140.75 | $142.41 | $140.39 | 1,785,581 |
| 2021-10-13 | $140.97 | $141.37 | $139.61 | $140.95 | $138.95 | 1,425,794 |
| 2021-10-12 | $140.53 | $142.05 | $140.01 | $140.48 | $138.48 | 1,204,546 |
| 2021-10-11 | $142.00 | $142.34 | $139.67 | $140.36 | $138.37 | 1,250,188 |
| 2021-10-08 | $143.52 | $144.26 | $141.53 | $141.93 | $139.91 | 832,302 |
| 2021-10-07 | $143.16 | $145.20 | $143.16 | $143.50 | $141.46 | 1,217,440 |
| 2021-10-06 | $140.61 | $142.45 | $139.68 | $142.33 | $140.31 | 1,777,927 |
| 2021-10-05 | $141.25 | $142.82 | $141.04 | $141.17 | $139.16 | 1,220,849 |
| 2021-10-04 | $143.05 | $143.78 | $140.18 | $141.24 | $139.23 | 1,319,318 |
| 2021-10-01 | $145.23 | $145.62 | $141.91 | $143.30 | $140.65 | 1,357,463 |
| 2021-09-30 | $148.46 | $148.86 | $145.25 | $145.31 | $142.62 | 953,930 |
| 2021-09-29 | $146.27 | $148.51 | $146.16 | $147.68 | $144.95 | 1,014,296 |
| 2021-09-28 | $148.94 | $148.94 | $144.93 | $146.05 | $143.35 | 1,902,217 |
| 2021-09-27 | $152.48 | $153.05 | $149.64 | $149.88 | $147.10 | 1,083,500 |
| 2021-09-24 | $153.53 | $154.31 | $152.37 | $153.09 | $150.26 | 658,604 |
| 2021-09-23 | $152.41 | $154.64 | $152.07 | $153.52 | $150.68 | 891,982 |
| 2021-09-22 | $154.97 | $154.97 | $152.24 | $152.71 | $149.88 | 1,334,580 |
| 2021-09-21 | $154.85 | $155.80 | $154.16 | $154.34 | $151.48 | 999,331 |
| 2021-09-20 | $154.33 | $155.78 | $153.33 | $154.22 | $151.36 | 1,406,222 |
| 2021-09-17 | $154.94 | $156.83 | $154.61 | $154.77 | $151.90 | 4,055,802 |
| 2021-09-16 | $156.07 | $157.00 | $154.27 | $155.01 | $152.14 | 861,602 |
| 2021-09-15 | $154.15 | $156.80 | $153.99 | $155.79 | $152.91 | 1,278,764 |
| 2021-09-14 | $154.83 | $155.88 | $154.08 | $154.81 | $151.94 | 1,470,976 |
| 2021-09-13 | $155.29 | $155.75 | $152.23 | $153.90 | $151.05 | 1,255,686 |
| 2021-09-10 | $159.73 | $160.35 | $154.77 | $154.94 | $152.07 | 1,730,400 |
| 2021-09-09 | $158.26 | $160.56 | $156.90 | $157.35 | $154.44 | 1,455,139 |
| 2021-09-08 | $155.56 | $158.09 | $155.17 | $158.00 | $155.07 | 1,110,653 |
| 2021-09-07 | $155.82 | $155.99 | $153.69 | $155.54 | $152.66 | 990,886 |
| 2021-09-03 | $154.79 | $155.96 | $154.06 | $155.84 | $152.95 | 844,149 |
| 2021-09-02 | $153.82 | $155.06 | $153.80 | $155.01 | $152.14 | 1,094,364 |
| 2021-09-01 | $153.47 | $153.79 | $151.91 | $153.54 | $150.70 | 706,672 |
| 2021-08-31 | $150.84 | $152.88 | $150.08 | $152.83 | $150.00 | 1,687,575 |
| 2021-08-30 | $149.67 | $151.94 | $148.86 | $150.77 | $147.98 | 751,481 |
| 2021-08-27 | $149.89 | $149.89 | $148.39 | $149.14 | $146.38 | 870,282 |
| 2021-08-26 | $149.84 | $150.25 | $148.88 | $149.59 | $146.82 | 844,075 |
| 2021-08-25 | $149.82 | $150.01 | $148.67 | $149.71 | $146.94 | 712,070 |
| 2021-08-24 | $150.93 | $150.93 | $148.45 | $149.53 | $146.76 | 785,144 |
| 2021-08-23 | $152.10 | $152.59 | $150.16 | $150.53 | $147.74 | 1,246,399 |
| 2021-08-20 | $151.79 | $153.01 | $151.55 | $152.00 | $149.19 | 776,321 |
| 2021-08-19 | $149.32 | $152.50 | $149.25 | $151.60 | $148.79 | 923,078 |
| 2021-08-18 | $152.18 | $152.18 | $148.92 | $149.13 | $146.37 | 811,417 |
| 2021-08-17 | $151.30 | $153.43 | $150.70 | $152.28 | $149.46 | 1,087,551 |
| 2021-08-16 | $148.25 | $151.44 | $148.25 | $151.35 | $148.55 | 1,821,100 |
| 2021-08-13 | $148.69 | $149.76 | $148.16 | $148.22 | $145.48 | 942,041 |
| 2021-08-12 | $148.92 | $149.01 | $146.67 | $148.07 | $145.33 | 1,624,573 |
| 2021-08-11 | $149.47 | $149.94 | $148.19 | $148.55 | $145.80 | 947,038 |
| 2021-08-10 | $147.51 | $150.34 | $147.01 | $148.57 | $145.82 | 954,497 |
| 2021-08-09 | $146.90 | $148.38 | $146.78 | $147.90 | $145.16 | 826,488 |
| 2021-08-06 | $147.29 | $148.25 | $146.00 | $146.60 | $143.89 | 1,376,183 |
| 2021-08-05 | $147.00 | $148.61 | $144.82 | $147.30 | $144.57 | 1,260,363 |
| 2021-08-04 | $145.17 | $148.57 | $144.91 | $146.71 | $143.99 | 1,270,513 |
| 2021-08-03 | $143.96 | $145.38 | $143.52 | $145.36 | $142.67 | 1,112,110 |
| 2021-08-02 | $142.04 | $143.64 | $141.08 | $143.04 | $140.39 | 852,386 |
| 2021-07-30 | $141.23 | $142.48 | $140.89 | $141.80 | $139.17 | 1,005,691 |
| 2021-07-29 | $140.78 | $141.71 | $139.80 | $141.24 | $138.62 | 872,515 |
| 2021-07-28 | $140.00 | $140.63 | $139.00 | $139.97 | $137.38 | 887,561 |
| 2021-07-27 | $138.24 | $140.17 | $138.06 | $139.96 | $137.37 | 1,153,921 |
| 2021-07-26 | $139.22 | $140.29 | $137.78 | $138.38 | $135.82 | 789,669 |
| 2021-07-23 | $138.22 | $139.99 | $137.53 | $139.43 | $136.85 | 951,179 |
| 2021-07-22 | $135.25 | $138.14 | $132.10 | $137.97 | $135.42 | 1,572,647 |
| 2021-07-21 | $136.78 | $137.28 | $135.10 | $135.78 | $133.27 | 1,257,446 |
| 2021-07-20 | $137.07 | $139.11 | $135.83 | $136.27 | $133.75 | 1,335,945 |
| 2021-07-19 | $134.52 | $137.40 | $134.12 | $136.25 | $133.73 | 1,849,374 |
| 2021-07-16 | $134.25 | $135.33 | $133.38 | $134.52 | $132.03 | 1,220,863 |
| 2021-07-15 | $134.00 | $134.96 | $133.54 | $134.07 | $131.59 | 1,118,296 |
| 2021-07-14 | $134.86 | $135.80 | $134.38 | $134.61 | $132.12 | 858,425 |
| 2021-07-13 | $135.77 | $135.86 | $134.69 | $135.04 | $132.54 | 690,184 |
| 2021-07-12 | $135.00 | $136.59 | $134.75 | $135.63 | $133.12 | 853,590 |
| 2021-07-09 | $134.23 | $135.15 | $133.71 | $135.04 | $132.54 | 699,471 |
| 2021-07-08 | $133.86 | $134.77 | $133.16 | $133.87 | $131.39 | 800,856 |
| 2021-07-07 | $133.23 | $134.81 | $132.86 | $134.63 | $132.14 | 765,929 |
| 2021-07-06 | $132.97 | $133.69 | $132.09 | $133.46 | $130.99 | 935,141 |
| 2021-07-02 | $132.76 | $133.69 | $132.34 | $133.32 | $130.25 | 914,048 |
| 2021-07-01 | $132.24 | $133.18 | $131.86 | $132.95 | $129.88 | 879,297 |
| 2021-06-30 | $133.08 | $133.65 | $130.94 | $131.97 | $128.93 | 877,468 |
| 2021-06-29 | $131.70 | $133.80 | $131.65 | $132.98 | $129.91 | 840,740 |
| 2021-06-28 | $129.88 | $132.11 | $129.46 | $131.66 | $128.62 | 794,626 |
| 2021-06-25 | $129.19 | $130.28 | $128.81 | $129.63 | $126.64 | 1,066,736 |
| 2021-06-24 | $129.34 | $129.81 | $128.40 | $129.19 | $126.21 | 679,612 |
| 2021-06-23 | $130.11 | $130.18 | $128.97 | $129.16 | $126.18 | 754,615 |
| 2021-06-22 | $129.57 | $130.88 | $129.57 | $130.24 | $127.24 | 1,096,866 |
| 2021-06-21 | $127.67 | $129.90 | $127.67 | $129.43 | $126.45 | 1,116,599 |
| 2021-06-18 | $127.63 | $128.78 | $127.17 | $127.50 | $124.56 | 2,041,631 |
| 2021-06-17 | $127.50 | $128.31 | $126.24 | $128.09 | $125.14 | 1,284,930 |
| 2021-06-16 | $128.35 | $128.96 | $126.83 | $127.46 | $124.52 | 1,240,150 |
| 2021-06-15 | $128.62 | $128.81 | $127.01 | $128.17 | $125.22 | 794,347 |
| 2021-06-14 | $127.37 | $128.51 | $126.93 | $128.04 | $125.09 | 842,069 |
| 2021-06-11 | $128.48 | $128.93 | $127.05 | $127.29 | $124.36 | 822,854 |
| 2021-06-10 | $127.91 | $128.70 | $127.59 | $128.18 | $125.22 | 1,011,597 |
| 2021-06-09 | $127.85 | $128.75 | $127.13 | $127.50 | $124.56 | 825,215 |
| 2021-06-08 | $129.17 | $129.33 | $126.40 | $127.52 | $124.58 | 943,652 |
| 2021-06-07 | $129.21 | $129.76 | $128.75 | $128.93 | $125.96 | 1,273,602 |
| 2021-06-04 | $128.01 | $129.70 | $128.01 | $128.88 | $125.91 | 1,092,122 |
| 2021-06-03 | $127.22 | $128.83 | $127.22 | $128.14 | $125.19 | 1,221,876 |
| 2021-06-02 | $127.72 | $128.31 | $126.30 | $127.53 | $124.59 | 1,220,487 |
| 2021-06-01 | $131.53 | $131.65 | $126.98 | $127.27 | $124.34 | 1,556,001 |
| 2021-05-28 | $132.78 | $133.01 | $131.30 | $131.67 | $128.63 | 871,568 |
| 2021-05-27 | $132.85 | $133.51 | $131.80 | $132.56 | $129.50 | 1,513,734 |
| 2021-05-26 | $131.25 | $133.55 | $130.68 | $132.65 | $129.59 | 1,330,079 |
| 2021-05-25 | $130.40 | $131.78 | $130.40 | $130.85 | $127.83 | 928,049 |
| 2021-05-24 | $132.00 | $132.66 | $130.45 | $130.47 | $127.46 | 735,793 |
| 2021-05-21 | $131.81 | $133.21 | $130.79 | $131.33 | $128.30 | 710,567 |
| 2021-05-20 | $130.57 | $132.62 | $130.18 | $131.45 | $128.42 | 1,093,693 |
| 2021-05-19 | $130.31 | $131.34 | $128.76 | $130.69 | $127.68 | 1,610,959 |
| 2021-05-18 | $132.22 | $132.81 | $130.57 | $130.99 | $127.97 | 1,692,263 |
| 2021-05-17 | $135.81 | $136.45 | $131.29 | $132.01 | $128.97 | 2,284,402 |
| 2021-05-14 | $138.20 | $138.59 | $135.32 | $135.42 | $132.30 | 1,262,927 |
| 2021-05-13 | $135.61 | $138.13 | $135.07 | $137.47 | $134.30 | 1,138,191 |
| 2021-05-12 | $137.95 | $139.32 | $136.01 | $136.01 | $132.87 | 1,290,318 |
| 2021-05-11 | $140.51 | $140.83 | $137.50 | $137.85 | $134.67 | 1,176,627 |
| 2021-05-10 | $139.75 | $142.80 | $139.11 | $141.48 | $138.22 | 1,247,062 |
| 2021-05-07 | $138.65 | $140.64 | $138.65 | $138.95 | $135.75 | 1,264,901 |
| 2021-05-06 | $136.25 | $138.49 | $135.71 | $138.39 | $135.20 | 1,315,364 |
| 2021-05-05 | $137.00 | $137.19 | $135.25 | $136.57 | $133.42 | 1,368,386 |
| 2021-05-04 | $134.01 | $136.52 | $133.02 | $136.39 | $133.25 | 1,498,736 |
| 2021-05-03 | $132.61 | $134.75 | $132.55 | $132.71 | $129.65 | 1,267,755 |
| 2021-04-30 | $131.05 | $132.66 | $130.85 | $131.88 | $128.84 | 1,239,340 |
| 2021-04-29 | $131.95 | $132.59 | $130.05 | $131.46 | $128.43 | 926,558 |
| 2021-04-28 | $132.48 | $132.85 | $131.07 | $131.68 | $128.64 | 1,359,285 |
| 2021-04-27 | $131.93 | $133.05 | $131.91 | $132.30 | $129.25 | 1,256,997 |
| 2021-04-26 | $131.64 | $133.05 | $130.17 | $132.27 | $129.22 | 855,439 |
| 2021-04-23 | $131.10 | $132.78 | $130.01 | $131.21 | $128.18 | 1,586,078 |
| 2021-04-22 | $131.11 | $133.90 | $128.33 | $133.69 | $130.61 | 2,129,449 |
| 2021-04-21 | $129.47 | $130.67 | $129.22 | $130.02 | $127.02 | 1,166,869 |
| 2021-04-20 | $130.50 | $131.40 | $128.17 | $129.37 | $126.39 | 1,032,271 |
| 2021-04-19 | $130.60 | $131.09 | $129.47 | $131.09 | $128.07 | 876,056 |
| 2021-04-16 | $130.14 | $130.57 | $128.76 | $130.11 | $127.11 | 1,459,994 |
| 2021-04-15 | $127.80 | $129.79 | $127.80 | $129.15 | $126.17 | 1,015,428 |
| 2021-04-14 | $128.36 | $128.76 | $126.65 | $127.34 | $124.40 | 1,281,774 |
| 2021-04-13 | $129.06 | $130.77 | $128.12 | $128.39 | $125.43 | 994,518 |
| 2021-04-12 | $127.32 | $128.89 | $127.05 | $128.86 | $125.89 | 1,086,651 |
| 2021-04-09 | $126.91 | $127.30 | $125.69 | $126.69 | $123.77 | 1,062,163 |
| 2021-04-08 | $127.96 | $128.02 | $126.61 | $126.66 | $123.74 | 959,881 |
| 2021-04-07 | $128.45 | $129.36 | $127.72 | $127.74 | $124.79 | 700,941 |
| 2021-04-06 | $129.26 | $129.47 | $127.94 | $128.31 | $125.35 | 831,458 |
| 2021-04-05 | $129.50 | $132.24 | $129.39 | $130.13 | $126.52 | 1,078,525 |
| 2021-04-01 | $129.99 | $129.99 | $126.94 | $129.44 | $125.85 | 1,048,521 |
| 2021-03-31 | $129.21 | $129.65 | $127.24 | $128.34 | $124.78 | 928,723 |
| 2021-03-30 | $128.00 | $128.80 | $126.40 | $128.49 | $124.92 | 782,688 |
| 2021-03-29 | $128.48 | $128.97 | $126.89 | $128.04 | $124.49 | 1,720,310 |
| 2021-03-26 | $127.44 | $129.34 | $126.97 | $129.24 | $125.65 | 721,292 |
| 2021-03-25 | $126.59 | $127.33 | $125.16 | $127.15 | $123.62 | 1,253,268 |
| 2021-03-24 | $125.19 | $128.67 | $124.99 | $126.89 | $123.37 | 1,045,977 |
| 2021-03-23 | $126.41 | $127.49 | $124.99 | $125.21 | $121.74 | 981,401 |
| 2021-03-22 | $124.89 | $126.10 | $123.81 | $125.91 | $122.42 | 930,524 |
| 2021-03-19 | $124.15 | $126.31 | $124.15 | $125.28 | $121.80 | 1,687,181 |
| 2021-03-18 | $123.21 | $124.67 | $122.03 | $124.26 | $120.81 | 1,142,542 |
| 2021-03-17 | $122.16 | $125.35 | $122.16 | $123.12 | $119.70 | 1,098,244 |
| 2021-03-16 | $123.62 | $124.16 | $122.31 | $122.68 | $119.28 | 840,504 |
| 2021-03-15 | $121.61 | $123.62 | $121.55 | $123.36 | $119.94 | 878,684 |
| 2021-03-12 | $121.60 | $122.08 | $120.07 | $121.87 | $118.49 | 902,882 |
| 2021-03-11 | $119.01 | $121.98 | $117.52 | $121.86 | $118.48 | 1,605,254 |
| 2021-03-10 | $120.47 | $122.61 | $116.66 | $116.87 | $113.63 | 1,707,712 |
| 2021-03-09 | $121.79 | $123.37 | $119.69 | $119.88 | $116.55 | 1,465,367 |
| 2021-03-08 | $117.85 | $122.54 | $117.82 | $121.09 | $117.73 | 1,194,603 |
| 2021-03-05 | $117.88 | $118.32 | $115.75 | $117.96 | $114.69 | 1,533,548 |
| 2021-03-04 | $116.39 | $119.15 | $116.09 | $117.28 | $114.03 | 1,987,059 |
| 2021-03-03 | $119.10 | $119.10 | $116.10 | $116.88 | $113.64 | 1,199,900 |
| 2021-03-02 | $117.24 | $119.30 | $116.84 | $118.56 | $115.27 | 1,240,384 |
| 2021-03-01 | $116.63 | $118.72 | $115.60 | $116.57 | $113.33 | 1,481,295 |
| 2021-02-26 | $115.10 | $116.63 | $114.20 | $115.59 | $112.38 | 1,513,691 |
| 2021-02-25 | $115.49 | $116.84 | $113.69 | $114.63 | $111.45 | 1,377,280 |
| 2021-02-24 | $116.95 | $117.96 | $114.95 | $115.74 | $112.53 | 993,684 |
| 2021-02-23 | $116.37 | $117.60 | $113.36 | $117.49 | $114.23 | 1,464,446 |
| 2021-02-22 | $118.50 | $118.70 | $114.46 | $116.21 | $112.98 | 2,089,697 |
| 2021-02-19 | $122.00 | $123.36 | $119.02 | $119.23 | $115.92 | 1,439,386 |
| 2021-02-18 | $121.18 | $122.79 | $119.50 | $121.85 | $118.47 | 1,085,458 |
| 2021-02-17 | $121.13 | $123.32 | $120.29 | $121.85 | $118.47 | 1,195,038 |
| 2021-02-16 | $126.59 | $126.59 | $121.77 | $122.08 | $118.69 | 1,580,973 |
| 2021-02-12 | $125.00 | $126.88 | $124.98 | $126.02 | $122.52 | 1,206,541 |
| 2021-02-11 | $124.00 | $125.56 | $122.86 | $125.06 | $121.59 | 1,388,104 |
| 2021-02-10 | $122.91 | $123.96 | $121.82 | $123.55 | $120.12 | 1,160,617 |
| 2021-02-09 | $121.40 | $122.83 | $121.40 | $121.79 | $118.41 | 1,268,272 |
| 2021-02-08 | $123.00 | $123.65 | $121.40 | $121.64 | $118.26 | 1,572,735 |
| 2021-02-05 | $121.37 | $123.15 | $119.60 | $121.79 | $118.41 | 1,484,088 |
| 2021-02-04 | $126.40 | $128.16 | $121.64 | $121.99 | $118.60 | 2,313,935 |
| 2021-02-03 | $130.86 | $131.95 | $126.00 | $126.90 | $123.38 | 1,789,748 |
| 2021-02-02 | $133.39 | $133.85 | $130.86 | $130.99 | $127.35 | 1,375,134 |
| 2021-02-01 | $130.43 | $134.71 | $130.04 | $133.34 | $129.64 | 1,425,091 |
| 2021-01-29 | $124.76 | $132.10 | $124.01 | $129.15 | $125.57 | 1,814,745 |
| 2021-01-28 | $125.67 | $127.39 | $123.60 | $123.72 | $120.29 | 964,336 |
| 2021-01-27 | $125.30 | $127.39 | $124.50 | $125.12 | $121.65 | 2,268,015 |
| 2021-01-26 | $125.08 | $126.26 | $123.68 | $125.99 | $122.49 | 965,636 |
| 2021-01-25 | $124.35 | $125.76 | $123.09 | $124.97 | $121.50 | 905,278 |
| 2021-01-22 | $124.99 | $125.70 | $123.59 | $124.46 | $121.01 | 1,394,487 |
| 2021-01-21 | $127.34 | $127.71 | $124.68 | $125.18 | $121.71 | 1,070,324 |
| 2021-01-20 | $126.09 | $127.64 | $125.22 | $127.36 | $123.83 | 1,114,080 |
| 2021-01-19 | $124.48 | $127.16 | $123.08 | $125.99 | $122.49 | 1,029,545 |
| 2021-01-15 | $124.67 | $125.32 | $123.33 | $124.39 | $120.40 | 3,038,490 |
| 2021-01-14 | $126.27 | $126.56 | $124.77 | $124.97 | $120.96 | 1,239,306 |
| 2021-01-13 | $125.86 | $127.69 | $125.36 | $125.45 | $121.43 | 1,043,958 |
| 2021-01-12 | $124.02 | $126.38 | $123.61 | $126.22 | $122.17 | 1,567,790 |
| 2021-01-11 | $122.68 | $124.97 | $121.98 | $123.63 | $119.67 | 1,135,556 |
| 2021-01-08 | $123.64 | $124.48 | $120.28 | $122.97 | $119.03 | 1,699,623 |
| 2021-01-07 | $125.76 | $126.21 | $123.43 | $123.94 | $119.97 | 2,033,022 |
| 2021-01-06 | $121.14 | $127.30 | $121.11 | $125.71 | $121.68 | 1,721,649 |
| 2021-01-05 | $121.47 | $122.68 | $120.98 | $121.74 | $117.84 | 1,698,420 |
| 2021-01-04 | $120.00 | $121.26 | $118.61 | $121.12 | $117.24 | 1,182,330 |
| 2020-12-31 | $118.03 | $119.33 | $117.26 | $119.17 | $115.35 | 886,969 |
| 2020-12-30 | $119.10 | $120.16 | $117.83 | $118.33 | $114.54 | 614,420 |
| 2020-12-29 | $118.97 | $118.99 | $117.07 | $118.40 | $114.60 | 970,887 |
| 2020-12-28 | $121.32 | $121.41 | $118.20 | $118.50 | $114.70 | 766,731 |
| 2020-12-24 | $121.03 | $121.64 | $119.64 | $120.23 | $116.38 | 535,298 |
| 2020-12-23 | $121.87 | $122.10 | $120.39 | $120.83 | $116.96 | 860,056 |
| 2020-12-22 | $120.86 | $121.88 | $120.56 | $121.20 | $117.31 | 1,107,221 |
| 2020-12-21 | $119.56 | $120.88 | $118.92 | $120.84 | $116.97 | 1,727,241 |
| 2020-12-18 | $120.86 | $121.24 | $119.14 | $120.36 | $116.50 | 1,879,321 |
| 2020-12-17 | $120.02 | $122.18 | $119.35 | $120.72 | $116.85 | 1,651,084 |
| 2020-12-16 | $126.83 | $126.90 | $120.73 | $120.98 | $117.10 | 1,801,763 |
| 2020-12-15 | $123.70 | $124.97 | $123.06 | $124.50 | $120.51 | 1,015,295 |
| 2020-12-14 | $123.59 | $125.30 | $122.95 | $123.16 | $119.21 | 1,077,623 |
| 2020-12-11 | $125.00 | $125.71 | $121.46 | $122.06 | $118.15 | 1,419,621 |
| 2020-12-10 | $123.86 | $126.75 | $123.86 | $125.47 | $121.45 | 1,142,575 |
| 2020-12-09 | $124.27 | $125.69 | $124.02 | $124.17 | $120.19 | 1,018,392 |
| 2020-12-08 | $122.72 | $124.49 | $122.72 | $124.09 | $120.11 | 1,181,621 |
| 2020-12-07 | $123.00 | $123.95 | $122.50 | $122.90 | $118.96 | 823,332 |
| 2020-12-04 | $122.80 | $123.79 | $122.39 | $123.29 | $119.34 | 781,033 |
| 2020-12-03 | $124.21 | $124.85 | $121.85 | $122.82 | $118.88 | 1,262,399 |
| 2020-12-02 | $125.63 | $126.40 | $124.07 | $124.38 | $120.39 | 1,005,713 |
| 2020-12-01 | $125.24 | $126.38 | $124.45 | $125.68 | $121.65 | 1,073,588 |
| 2020-11-30 | $124.88 | $125.99 | $123.25 | $123.98 | $120.01 | 1,459,912 |
| 2020-11-27 | $123.94 | $125.06 | $123.81 | $124.80 | $120.80 | 405,302 |
| 2020-11-25 | $126.11 | $126.21 | $124.26 | $124.33 | $120.34 | 706,268 |
| 2020-11-24 | $126.12 | $126.94 | $124.57 | $126.00 | $121.96 | 896,857 |
| 2020-11-23 | $125.58 | $128.05 | $124.81 | $125.61 | $121.58 | 962,599 |
| 2020-11-20 | $122.43 | $125.47 | $122.43 | $124.81 | $120.81 | 2,407,753 |
| 2020-11-19 | $122.20 | $123.28 | $121.49 | $122.81 | $118.87 | 851,743 |
| 2020-11-18 | $123.92 | $124.64 | $122.12 | $122.27 | $118.35 | 1,176,850 |
| 2020-11-17 | $122.32 | $124.62 | $121.84 | $123.94 | $119.97 | 1,068,655 |
| 2020-11-16 | $121.95 | $124.97 | $119.59 | $122.90 | $118.96 | 988,972 |
| 2020-11-13 | $121.77 | $122.58 | $120.87 | $121.52 | $117.62 | 918,574 |
| 2020-11-12 | $122.96 | $123.78 | $120.61 | $121.36 | $117.47 | 744,796 |
| 2020-11-11 | $121.54 | $124.04 | $121.54 | $123.26 | $119.31 | 1,008,118 |
| 2020-11-10 | $120.48 | $121.30 | $118.45 | $120.71 | $116.84 | 1,226,442 |
| 2020-11-09 | $118.00 | $125.16 | $118.00 | $120.32 | $116.46 | 1,869,740 |
| 2020-11-06 | $128.08 | $129.12 | $126.51 | $126.91 | $122.84 | 869,290 |
| 2020-11-05 | $127.19 | $128.67 | $125.01 | $128.05 | $123.95 | 1,283,998 |
| 2020-11-04 | $127.69 | $129.21 | $125.60 | $125.76 | $121.73 | 1,580,333 |
| 2020-11-03 | $125.80 | $127.50 | $125.47 | $126.50 | $122.45 | 1,243,902 |
| 2020-11-02 | $123.11 | $125.80 | $122.73 | $124.84 | $120.84 | 1,142,996 |
| 2020-10-30 | $122.90 | $123.42 | $119.87 | $122.14 | $118.22 | 988,793 |
| 2020-10-29 | $125.02 | $125.05 | $122.31 | $122.97 | $119.03 | 1,202,942 |
| 2020-10-28 | $125.07 | $127.33 | $124.32 | $124.97 | $120.96 | 1,093,546 |
| 2020-10-27 | $125.30 | $127.81 | $124.20 | $127.15 | $123.07 | 1,514,726 |
| 2020-10-26 | $126.48 | $126.48 | $123.44 | $124.32 | $120.33 | 1,438,180 |
| 2020-10-23 | $126.43 | $130.84 | $125.79 | $127.13 | $123.05 | 1,509,955 |
| 2020-10-22 | $122.56 | $127.12 | $120.73 | $126.34 | $122.29 | 1,843,605 |
| 2020-10-21 | $124.75 | $125.80 | $122.73 | $122.83 | $118.89 | 1,650,945 |
| 2020-10-20 | $120.79 | $123.70 | $120.75 | $123.32 | $119.37 | 1,076,651 |
| 2020-10-19 | $120.54 | $121.77 | $120.31 | $120.83 | $116.96 | 1,075,843 |
| 2020-10-16 | $118.59 | $122.86 | $118.55 | $120.20 | $116.35 | 1,807,326 |
| 2020-10-15 | $116.24 | $118.35 | $115.93 | $118.14 | $114.35 | 510,109 |
| 2020-10-14 | $117.84 | $119.37 | $116.34 | $117.62 | $113.85 | 638,561 |
| 2020-10-13 | $116.07 | $117.47 | $115.69 | $117.14 | $113.39 | 984,637 |
| 2020-10-12 | $117.23 | $117.73 | $116.07 | $116.67 | $112.93 | 529,607 |
| 2020-10-09 | $116.81 | $117.69 | $115.77 | $116.67 | $112.93 | 469,033 |
| 2020-10-08 | $116.86 | $117.42 | $116.06 | $116.28 | $112.55 | 592,681 |
| 2020-10-07 | $116.75 | $117.97 | $115.90 | $116.45 | $112.72 | 695,387 |
| 2020-10-06 | $115.76 | $117.62 | $114.89 | $116.21 | $112.48 | 819,471 |
| 2020-10-05 | $114.96 | $116.00 | $114.14 | $115.39 | $111.69 | 829,797 |
| 2020-10-02 | $111.53 | $115.15 | $109.50 | $113.87 | $109.69 | 937,590 |
| 2020-10-01 | $115.09 | $115.64 | $112.38 | $112.70 | $108.56 | 858,367 |
| 2020-09-30 | $114.32 | $115.35 | $113.56 | $114.49 | $110.28 | 1,013,681 |
| 2020-09-29 | $114.01 | $114.73 | $112.65 | $113.65 | $109.48 | 635,748 |
| 2020-09-28 | $112.68 | $115.40 | $112.66 | $113.88 | $109.70 | 953,399 |
| 2020-09-25 | $108.88 | $112.32 | $108.28 | $111.70 | $107.60 | 1,137,893 |
| 2020-09-24 | $111.11 | $111.30 | $109.01 | $109.19 | $105.18 | 993,731 |
| 2020-09-23 | $115.32 | $115.32 | $110.94 | $111.32 | $107.23 | 1,257,057 |
| 2020-09-22 | $117.27 | $118.01 | $114.45 | $115.23 | $111.00 | 1,272,068 |
| 2020-09-21 | $112.18 | $118.19 | $111.89 | $118.15 | $113.81 | 1,913,263 |
| 2020-09-18 | $112.20 | $114.42 | $112.05 | $113.87 | $109.69 | 1,364,776 |
| 2020-09-17 | $113.97 | $113.97 | $110.86 | $112.59 | $108.45 | 953,993 |
| 2020-09-16 | $114.12 | $116.06 | $113.97 | $114.55 | $110.34 | 983,174 |
| 2020-09-15 | $112.75 | $115.28 | $112.75 | $113.59 | $109.42 | 1,112,751 |
| 2020-09-14 | $110.97 | $113.24 | $110.40 | $112.72 | $108.58 | 764,662 |
| 2020-09-11 | $111.10 | $111.31 | $108.62 | $110.33 | $106.28 | 1,250,798 |
| 2020-09-10 | $109.69 | $111.93 | $109.30 | $110.50 | $106.44 | 1,889,666 |
| 2020-09-09 | $108.26 | $108.65 | $106.98 | $107.05 | $103.12 | 1,204,645 |
| 2020-09-08 | $108.38 | $108.81 | $106.54 | $107.40 | $103.46 | 1,513,585 |
| 2020-09-04 | $108.97 | $109.74 | $106.95 | $108.89 | $104.89 | 1,688,709 |
| 2020-09-03 | $111.11 | $111.27 | $107.68 | $108.66 | $104.67 | 2,845,068 |
| 2020-09-02 | $110.38 | $111.44 | $108.91 | $110.69 | $106.62 | 2,445,855 |
| 2020-09-01 | $111.50 | $112.68 | $106.72 | $109.65 | $105.62 | 2,857,086 |
| 2020-08-31 | $110.13 | $112.29 | $110.11 | $111.24 | $107.15 | 1,364,619 |
| 2020-08-28 | $110.23 | $111.10 | $108.77 | $110.75 | $106.68 | 1,527,189 |
| 2020-08-27 | $109.22 | $111.80 | $104.10 | $110.01 | $105.97 | 5,631,757 |
| 2020-08-26 | $118.26 | $118.77 | $116.63 | $118.33 | $113.98 | 1,800,060 |
| 2020-08-25 | $117.94 | $119.43 | $116.78 | $118.33 | $113.98 | 1,237,930 |
| 2020-08-24 | $118.07 | $118.18 | $116.31 | $117.60 | $113.28 | 1,158,826 |
| 2020-08-21 | $117.81 | $118.22 | $116.47 | $117.83 | $113.50 | 957,561 |
| 2020-08-20 | $117.77 | $120.86 | $117.71 | $117.91 | $113.58 | 979,579 |
| 2020-08-19 | $120.95 | $120.95 | $117.28 | $117.66 | $113.34 | 1,344,446 |
| 2020-08-18 | $120.00 | $120.43 | $119.20 | $120.00 | $115.59 | 782,504 |
| 2020-08-17 | $120.39 | $121.76 | $119.69 | $120.00 | $115.59 | 932,095 |
| 2020-08-14 | $121.23 | $121.61 | $119.39 | $120.01 | $115.60 | 827,433 |
| 2020-08-13 | $120.74 | $121.77 | $119.82 | $121.75 | $117.28 | 650,389 |
| 2020-08-12 | $120.49 | $121.79 | $119.45 | $121.15 | $116.70 | 810,728 |
| 2020-08-11 | $121.82 | $121.99 | $118.77 | $120.14 | $115.73 | 1,240,249 |
| 2020-08-10 | $124.78 | $124.99 | $120.99 | $121.24 | $116.79 | 1,251,928 |
| 2020-08-07 | $124.25 | $126.16 | $123.71 | $125.21 | $120.61 | 1,102,033 |
| 2020-08-06 | $127.00 | $127.17 | $123.28 | $124.51 | $119.94 | 1,197,404 |
| 2020-08-05 | $128.43 | $128.71 | $126.14 | $127.06 | $122.39 | 759,297 |
| 2020-08-04 | $129.35 | $129.58 | $126.31 | $128.10 | $123.39 | 1,159,513 |
| 2020-08-03 | $127.73 | $130.70 | $127.40 | $130.01 | $125.23 | 1,336,415 |
| 2020-07-31 | $126.84 | $127.36 | $125.00 | $127.07 | $122.40 | 1,132,792 |
| 2020-07-30 | $125.08 | $127.01 | $124.41 | $126.76 | $122.10 | 894,447 |
| 2020-07-29 | $124.74 | $126.96 | $124.26 | $126.20 | $121.56 | 1,883,197 |
| 2020-07-28 | $124.20 | $125.85 | $123.20 | $123.46 | $118.93 | 1,104,522 |
| 2020-07-27 | $124.84 | $126.25 | $123.68 | $124.04 | $119.48 | 1,404,899 |
| 2020-07-24 | $126.95 | $126.95 | $124.00 | $124.99 | $120.40 | 1,195,472 |
| 2020-07-23 | $126.96 | $131.81 | $125.37 | $127.60 | $122.91 | 1,924,712 |
| 2020-07-22 | $128.61 | $129.82 | $128.11 | $129.76 | $124.99 | 1,259,640 |
| 2020-07-21 | $127.22 | $129.06 | $126.54 | $128.61 | $123.89 | 1,166,518 |
| 2020-07-20 | $126.89 | $127.60 | $125.23 | $126.90 | $122.24 | 1,275,260 |
| 2020-07-17 | $123.95 | $126.88 | $123.81 | $125.11 | $120.51 | 1,913,530 |
| 2020-07-16 | $121.99 | $125.32 | $121.13 | $123.68 | $119.14 | 1,576,656 |
| 2020-07-15 | $123.76 | $124.20 | $119.77 | $122.24 | $117.75 | 1,748,523 |
| 2020-07-14 | $121.12 | $122.75 | $118.80 | $122.71 | $118.20 | 2,192,742 |
| 2020-07-13 | $119.00 | $123.30 | $118.50 | $119.14 | $114.76 | 2,323,634 |
| 2020-07-10 | $116.02 | $117.39 | $115.91 | $116.82 | $112.53 | 851,396 |
| 2020-07-09 | $118.00 | $118.35 | $115.21 | $115.85 | $111.59 | 1,460,009 |
| 2020-07-08 | $117.17 | $118.00 | $116.27 | $117.92 | $113.59 | 957,990 |
| 2020-07-07 | $117.15 | $118.24 | $116.22 | $117.31 | $113.00 | 955,946 |
| 2020-07-06 | $117.09 | $118.99 | $117.09 | $118.37 | $113.48 | 1,443,808 |
| 2020-07-02 | $114.95 | $116.86 | $114.40 | $116.04 | $111.25 | 854,185 |
| 2020-07-01 | $113.95 | $114.97 | $112.49 | $114.05 | $109.34 | 1,159,754 |
| 2020-06-30 | $110.46 | $114.50 | $110.38 | $113.96 | $109.25 | 1,152,381 |
| 2020-06-29 | $110.66 | $110.90 | $108.88 | $110.42 | $105.86 | 1,478,305 |
| 2020-06-26 | $108.13 | $110.80 | $107.53 | $110.22 | $105.67 | 1,962,748 |
| 2020-06-25 | $104.39 | $108.63 | $103.26 | $108.30 | $103.83 | 1,746,440 |
| 2020-06-24 | $106.43 | $107.99 | $103.46 | $104.55 | $100.23 | 1,652,164 |
| 2020-06-23 | $109.90 | $110.41 | $106.09 | $106.96 | $102.54 | 1,578,578 |
| 2020-06-22 | $108.71 | $109.98 | $107.26 | $109.91 | $105.37 | 1,118,192 |
| 2020-06-19 | $112.68 | $112.68 | $108.24 | $108.27 | $103.80 | 2,433,980 |
| 2020-06-18 | $112.81 | $113.15 | $110.41 | $111.09 | $106.50 | 793,864 |
| 2020-06-17 | $114.84 | $114.98 | $112.94 | $113.70 | $109.00 | 1,014,597 |
| 2020-06-16 | $115.28 | $115.45 | $111.58 | $113.87 | $109.17 | 820,173 |
| 2020-06-15 | $109.00 | $112.85 | $107.87 | $112.78 | $108.12 | 1,161,684 |
| 2020-06-12 | $113.20 | $113.54 | $108.02 | $110.60 | $106.03 | 1,262,995 |
| 2020-06-11 | $112.42 | $112.56 | $110.13 | $110.93 | $106.35 | 1,587,474 |
| 2020-06-10 | $117.28 | $117.28 | $113.30 | $114.31 | $109.59 | 1,478,204 |
| 2020-06-09 | $117.01 | $117.45 | $115.74 | $116.74 | $111.92 | 1,657,407 |
| 2020-06-08 | $116.60 | $119.22 | $116.08 | $116.80 | $111.98 | 1,529,643 |
| 2020-06-05 | $120.45 | $120.65 | $116.67 | $117.10 | $112.26 | 1,527,933 |
| 2020-06-04 | $118.61 | $121.52 | $118.15 | $119.53 | $114.59 | 994,897 |
| 2020-06-03 | $123.35 | $123.87 | $119.02 | $119.50 | $114.56 | 1,526,188 |
| 2020-06-02 | $120.01 | $123.39 | $119.71 | $122.61 | $117.55 | 2,221,710 |
| 2020-06-01 | $118.06 | $119.47 | $116.62 | $118.44 | $113.55 | 2,088,130 |
| 2020-05-29 | $118.78 | $119.21 | $115.43 | $118.28 | $113.39 | 2,183,122 |
| 2020-05-28 | $116.83 | $119.84 | $115.42 | $118.07 | $113.19 | 1,521,798 |
| 2020-05-27 | $112.15 | $116.15 | $110.16 | $115.54 | $110.77 | 1,681,276 |
| 2020-05-26 | $115.30 | $115.48 | $112.30 | $112.75 | $108.09 | 1,176,082 |
| 2020-05-22 | $113.24 | $113.24 | $111.46 | $112.83 | $108.17 | 770,390 |
| 2020-05-21 | $113.87 | $113.87 | $112.02 | $112.99 | $108.32 | 898,902 |
| 2020-05-20 | $112.40 | $117.93 | $112.20 | $113.96 | $109.25 | 1,788,154 |
| 2020-05-19 | $108.63 | $111.42 | $108.02 | $110.22 | $105.67 | 1,411,837 |
| 2020-05-18 | $113.18 | $114.39 | $108.93 | $109.04 | $104.54 | 1,761,255 |
| 2020-05-15 | $110.09 | $112.23 | $109.84 | $111.08 | $106.49 | 2,405,316 |
| 2020-05-14 | $106.43 | $110.77 | $104.78 | $110.47 | $105.91 | 1,774,156 |
| 2020-05-13 | $108.58 | $109.46 | $105.37 | $107.16 | $102.73 | 1,418,245 |
| 2020-05-12 | $111.77 | $112.64 | $107.64 | $107.82 | $103.37 | 1,215,606 |
| 2020-05-11 | $110.97 | $111.45 | $108.88 | $110.93 | $106.35 | 1,504,672 |
| 2020-05-08 | $108.87 | $112.97 | $107.28 | $112.22 | $107.58 | 1,674,026 |
| 2020-05-07 | $108.41 | $108.73 | $106.40 | $107.36 | $102.93 | 1,121,203 |
| 2020-05-06 | $108.85 | $109.49 | $106.44 | $107.41 | $102.97 | 1,066,124 |
| 2020-05-05 | $108.18 | $110.09 | $107.70 | $108.31 | $103.84 | 1,580,223 |
| 2020-05-04 | $107.88 | $108.90 | $106.89 | $107.28 | $102.85 | 1,426,602 |
| 2020-05-01 | $108.65 | $109.35 | $105.42 | $108.81 | $104.32 | 2,181,474 |
| 2020-04-30 | $111.40 | $112.74 | $109.11 | $110.11 | $105.56 | 2,395,324 |
| 2020-04-29 | $113.19 | $114.96 | $109.26 | $113.55 | $108.86 | 2,191,271 |
| 2020-04-28 | $122.18 | $125.00 | $111.83 | $111.91 | $107.29 | 4,812,992 |
| 2020-04-27 | $109.43 | $116.77 | $108.78 | $116.02 | $111.23 | 4,454,768 |
| 2020-04-24 | $101.79 | $109.14 | $100.52 | $106.62 | $102.22 | 3,875,037 |
| 2020-04-23 | $100.00 | $102.75 | $98.90 | $100.66 | $96.50 | 3,135,922 |
| 2020-04-22 | $100.04 | $103.60 | $95.52 | $99.58 | $95.47 | 3,771,127 |
| 2020-04-21 | $93.00 | $95.41 | $92.55 | $94.46 | $90.56 | 2,603,016 |
| 2020-04-20 | $94.20 | $96.30 | $93.50 | $95.03 | $91.10 | 1,585,698 |
| 2020-04-17 | $93.00 | $95.87 | $92.73 | $95.40 | $91.46 | 2,369,411 |
| 2020-04-16 | $89.14 | $91.50 | $88.09 | $90.75 | $87.00 | 1,616,926 |
| 2020-04-15 | $86.49 | $89.52 | $86.27 | $89.05 | $85.37 | 1,403,618 |
| 2020-04-14 | $87.50 | $90.52 | $87.10 | $90.10 | $86.38 | 1,341,955 |
| 2020-04-13 | $89.77 | $89.98 | $85.41 | $86.43 | $82.86 | 1,167,452 |
| 2020-04-09 | $89.00 | $93.14 | $88.87 | $89.77 | $86.06 | 1,953,297 |
| 2020-04-08 | $84.00 | $89.00 | $84.00 | $87.84 | $84.21 | 1,784,018 |
| 2020-04-07 | $83.32 | $84.51 | $81.12 | $83.41 | $79.96 | 1,748,771 |
| 2020-04-06 | $75.79 | $79.94 | $74.59 | $78.69 | $75.44 | 1,995,747 |
| 2020-04-03 | $76.92 | $77.43 | $73.02 | $73.34 | $69.81 | 1,595,669 |
| 2020-04-02 | $77.41 | $79.43 | $75.94 | $77.45 | $73.73 | 2,238,911 |
| 2020-04-01 | $76.29 | $79.00 | $74.11 | $78.77 | $74.98 | 3,037,714 |
| 2020-03-31 | $81.44 | $81.79 | $79.07 | $80.30 | $76.44 | 2,474,398 |
| 2020-03-30 | $83.18 | $84.22 | $80.77 | $83.06 | $79.07 | 1,692,685 |
| 2020-03-27 | $85.40 | $87.46 | $82.37 | $83.08 | $79.09 | 1,888,638 |
| 2020-03-26 | $80.52 | $91.49 | $80.33 | $88.97 | $84.69 | 3,309,779 |
| 2020-03-25 | $78.23 | $81.07 | $76.92 | $79.02 | $75.22 | 2,430,060 |
| 2020-03-24 | $78.21 | $79.53 | $74.78 | $79.28 | $75.47 | 2,674,662 |
| 2020-03-23 | $74.06 | $80.85 | $73.21 | $75.14 | $71.53 | 2,659,897 |
| 2020-03-20 | $81.04 | $81.78 | $73.47 | $75.24 | $71.62 | 2,637,162 |
| 2020-03-19 | $76.83 | $84.40 | $73.47 | $79.31 | $75.50 | 2,658,644 |
| 2020-03-18 | $81.80 | $82.98 | $74.67 | $77.46 | $73.74 | 2,452,361 |
| 2020-03-17 | $88.62 | $89.64 | $80.12 | $86.21 | $82.06 | 3,258,288 |
| 2020-03-16 | $88.70 | $91.07 | $83.26 | $86.39 | $82.24 | 3,670,130 |
| 2020-03-13 | $96.80 | $102.55 | $90.30 | $96.77 | $92.12 | 3,265,244 |
| 2020-03-12 | $93.65 | $94.00 | $88.06 | $90.41 | $86.06 | 2,801,584 |
| 2020-03-11 | $104.59 | $104.59 | $97.02 | $99.73 | $94.93 | 3,101,072 |
| 2020-03-10 | $113.00 | $113.22 | $102.75 | $106.34 | $101.23 | 3,282,156 |
| 2020-03-09 | $109.04 | $112.00 | $107.31 | $109.84 | $104.56 | 3,173,646 |
| 2020-03-06 | $116.84 | $116.84 | $108.72 | $112.02 | $106.63 | 3,028,236 |
| 2020-03-05 | $118.30 | $118.58 | $114.11 | $115.68 | $110.12 | 3,929,528 |
| 2020-03-04 | $110.38 | $115.49 | $110.38 | $115.48 | $109.93 | 2,081,414 |
| 2020-03-03 | $112.29 | $112.96 | $107.42 | $108.65 | $103.43 | 1,605,030 |
| 2020-03-02 | $106.98 | $112.21 | $106.49 | $112.11 | $106.72 | 1,841,302 |
| 2020-02-28 | $109.28 | $109.30 | $103.62 | $106.06 | $100.96 | 2,707,525 |
| 2020-02-27 | $109.02 | $113.25 | $108.76 | $110.97 | $105.63 | 2,097,783 |
| 2020-02-26 | $111.09 | $111.81 | $109.93 | $109.93 | $104.64 | 1,092,921 |
| 2020-02-25 | $112.73 | $112.89 | $109.97 | $110.40 | $105.09 | 913,794 |
| 2020-02-24 | $111.81 | $113.11 | $111.45 | $112.34 | $106.94 | 956,709 |
| 2020-02-21 | $112.84 | $113.58 | $112.21 | $113.15 | $107.71 | 970,588 |
| 2020-02-20 | $113.07 | $113.32 | $112.23 | $112.84 | $107.41 | 520,549 |
| 2020-02-19 | $113.00 | $113.97 | $112.71 | $113.48 | $108.02 | 840,463 |
| 2020-02-18 | $112.69 | $112.85 | $111.49 | $112.59 | $107.18 | 903,499 |
| 2020-02-14 | $112.28 | $112.85 | $111.71 | $112.85 | $107.42 | 670,765 |
| 2020-02-13 | $110.83 | $112.74 | $110.62 | $112.16 | $106.77 | 953,509 |
| 2020-02-12 | $112.52 | $112.92 | $110.93 | $111.15 | $105.81 | 1,466,485 |
| 2020-02-11 | $112.09 | $112.98 | $111.55 | $112.35 | $106.95 | 840,634 |
| 2020-02-10 | $111.30 | $111.65 | $110.77 | $111.62 | $106.25 | 677,570 |
| 2020-02-07 | $111.84 | $112.23 | $111.29 | $111.45 | $106.09 | 471,500 |
| 2020-02-06 | $112.59 | $113.00 | $111.10 | $111.69 | $106.32 | 660,675 |
| 2020-02-05 | $111.73 | $113.00 | $111.50 | $111.98 | $106.60 | 1,064,699 |
| 2020-02-04 | $112.40 | $113.00 | $111.17 | $111.26 | $105.91 | 1,006,667 |
| 2020-02-03 | $111.19 | $111.93 | $110.05 | $111.83 | $106.45 | 731,423 |
| 2020-01-31 | $111.51 | $112.29 | $109.90 | $110.67 | $105.35 | 1,060,333 |
| 2020-01-30 | $112.73 | $112.89 | $109.56 | $112.00 | $106.61 | 1,454,816 |
| 2020-01-29 | $110.70 | $111.61 | $110.26 | $110.67 | $105.35 | 1,505,289 |
| 2020-01-28 | $109.63 | $110.99 | $108.94 | $110.82 | $105.49 | 999,875 |
| 2020-01-27 | $106.96 | $109.65 | $106.75 | $109.47 | $104.21 | 1,517,022 |
| 2020-01-24 | $108.25 | $108.26 | $106.51 | $107.79 | $102.61 | 764,688 |
| 2020-01-23 | $108.41 | $108.43 | $107.12 | $107.99 | $102.80 | 650,034 |
| 2020-01-22 | $107.78 | $108.70 | $107.36 | $108.54 | $103.32 | 684,502 |
| 2020-01-21 | $106.83 | $107.67 | $106.64 | $107.34 | $102.18 | 958,419 |
| 2020-01-17 | $106.93 | $107.10 | $105.72 | $107.06 | $101.91 | 1,328,961 |
| 2020-01-16 | $107.26 | $107.81 | $106.89 | $107.11 | $101.96 | 495,624 |
| 2020-01-15 | $106.42 | $107.65 | $106.16 | $106.73 | $101.60 | 666,363 |
| 2020-01-14 | $106.48 | $106.77 | $105.11 | $106.50 | $101.38 | 733,519 |
| 2020-01-13 | $106.33 | $107.01 | $106.21 | $106.56 | $101.44 | 512,524 |
| 2020-01-10 | $106.24 | $106.93 | $105.72 | $106.85 | $101.21 | 671,670 |
| 2020-01-09 | $105.52 | $106.36 | $104.91 | $106.19 | $100.58 | 652,883 |
| 2020-01-08 | $104.00 | $105.41 | $103.37 | $104.90 | $99.36 | 700,894 |
| 2020-01-07 | $104.40 | $104.81 | $103.99 | $104.47 | $98.95 | 629,369 |
| 2020-01-06 | $104.85 | $105.74 | $104.72 | $105.68 | $100.10 | 505,183 |
| 2020-01-03 | $104.27 | $105.70 | $104.09 | $105.11 | $99.56 | 679,132 |
| 2020-01-02 | $106.76 | $106.82 | $104.97 | $105.73 | $100.15 | 1,020,948 |
| 2019-12-31 | $106.05 | $106.82 | $105.82 | $106.79 | $101.15 | 466,811 |
| 2019-12-30 | $106.80 | $106.85 | $106.18 | $106.35 | $100.74 | 377,464 |
| 2019-12-27 | $106.54 | $106.85 | $106.03 | $106.85 | $101.21 | 360,375 |
| 2019-12-26 | $107.31 | $107.31 | $106.05 | $106.49 | $100.87 | 430,405 |
| 2019-12-24 | $107.40 | $107.76 | $107.12 | $107.22 | $101.56 | 169,458 |
| 2019-12-23 | $106.70 | $107.33 | $106.54 | $107.26 | $101.60 | 711,337 |
| 2019-12-20 | $108.54 | $108.66 | $106.96 | $107.12 | $101.46 | 1,644,605 |
| 2019-12-19 | $107.95 | $108.95 | $107.77 | $107.99 | $102.29 | 1,069,139 |
| 2019-12-18 | $107.01 | $107.26 | $106.50 | $107.21 | $101.55 | 949,773 |
| 2019-12-17 | $106.15 | $107.17 | $106.07 | $106.75 | $101.11 | 967,496 |
| 2019-12-16 | $105.81 | $106.47 | $105.10 | $106.18 | $100.57 | 904,308 |
| 2019-12-13 | $104.77 | $105.38 | $104.56 | $105.20 | $99.65 | 652,970 |
| 2019-12-12 | $104.63 | $105.90 | $104.55 | $105.32 | $99.76 | 941,268 |
| 2019-12-11 | $104.87 | $105.37 | $104.37 | $104.73 | $99.20 | 874,898 |
| 2019-12-10 | $105.23 | $105.75 | $104.93 | $104.94 | $99.40 | 496,641 |
| 2019-12-09 | $106.43 | $106.57 | $105.20 | $105.23 | $99.67 | 611,683 |
| 2019-12-06 | $106.75 | $107.24 | $106.29 | $106.92 | $101.28 | 635,710 |
| 2019-12-05 | $106.41 | $106.45 | $105.43 | $106.15 | $100.55 | 637,710 |
| 2019-12-04 | $105.57 | $106.78 | $105.43 | $106.30 | $100.69 | 754,332 |
| 2019-12-03 | $106.37 | $106.47 | $105.04 | $105.61 | $100.03 | 837,796 |
| 2019-12-02 | $106.49 | $107.28 | $106.10 | $106.50 | $100.88 | 822,310 |
| 2019-11-29 | $106.85 | $107.15 | $106.40 | $106.55 | $100.92 | 403,813 |
| 2019-11-27 | $107.51 | $108.30 | $106.74 | $107.13 | $101.47 | 885,629 |
| 2019-11-26 | $106.69 | $107.46 | $106.28 | $107.43 | $101.76 | 1,304,213 |
| 2019-11-25 | $105.92 | $106.57 | $105.55 | $106.53 | $100.91 | 901,017 |
| 2019-11-22 | $105.16 | $106.32 | $104.96 | $105.91 | $100.32 | 990,769 |
| 2019-11-21 | $104.67 | $105.10 | $104.25 | $104.85 | $99.31 | 800,967 |
| 2019-11-20 | $104.17 | $104.88 | $104.02 | $104.88 | $99.34 | 726,673 |
| 2019-11-19 | $104.00 | $104.83 | $103.77 | $104.48 | $98.96 | 777,997 |
| 2019-11-18 | $104.13 | $105.30 | $103.85 | $103.98 | $98.49 | 807,412 |
| 2019-11-15 | $103.04 | $104.59 | $102.43 | $104.22 | $98.72 | 967,956 |
| 2019-11-14 | $102.08 | $102.80 | $102.02 | $102.80 | $97.37 | 510,199 |
| 2019-11-13 | $101.92 | $102.57 | $101.54 | $102.33 | $96.93 | 618,487 |
| 2019-11-12 | $100.81 | $101.98 | $100.60 | $101.92 | $96.54 | 733,102 |
| 2019-11-11 | $101.08 | $101.78 | $100.58 | $100.82 | $95.50 | 495,869 |
| 2019-11-08 | $101.64 | $101.84 | $101.06 | $101.57 | $96.21 | 831,284 |
| 2019-11-07 | $101.11 | $101.63 | $100.19 | $101.61 | $96.25 | 936,601 |
| 2019-11-06 | $101.00 | $101.96 | $100.74 | $101.11 | $95.77 | 762,306 |
| 2019-11-05 | $101.57 | $102.14 | $100.76 | $100.82 | $95.50 | 1,026,281 |
| 2019-11-04 | $102.00 | $102.00 | $100.72 | $101.14 | $95.80 | 884,404 |
| 2019-11-01 | $101.90 | $102.62 | $101.49 | $101.59 | $96.23 | 846,463 |
| 2019-10-31 | $101.40 | $101.83 | $100.05 | $101.25 | $95.90 | 796,102 |
| 2019-10-30 | $100.98 | $101.85 | $100.61 | $101.72 | $96.35 | 518,892 |
| 2019-10-29 | $100.34 | $101.92 | $100.15 | $100.96 | $95.63 | 1,157,262 |
| 2019-10-28 | $101.00 | $101.97 | $100.37 | $100.39 | $95.09 | 648,629 |
| 2019-10-25 | $100.54 | $101.19 | $99.94 | $100.63 | $95.32 | 772,754 |
| 2019-10-24 | $102.49 | $102.81 | $99.57 | $100.29 | $95.00 | 1,181,135 |
| 2019-10-23 | $101.19 | $103.73 | $100.81 | $102.92 | $97.49 | 1,230,306 |
| 2019-10-22 | $102.20 | $102.27 | $100.13 | $100.75 | $95.43 | 2,670,773 |
| 2019-10-21 | $102.83 | $103.00 | $102.00 | $102.28 | $96.88 | 1,476,916 |
| 2019-10-18 | $104.83 | $104.83 | $102.00 | $102.66 | $97.24 | 1,655,117 |
| 2019-10-17 | $105.89 | $106.23 | $104.61 | $104.73 | $99.20 | 1,106,797 |
| 2019-10-16 | $105.03 | $105.99 | $104.59 | $105.82 | $100.23 | 750,957 |
| 2019-10-15 | $104.66 | $105.34 | $104.11 | $104.81 | $99.28 | 732,741 |
| 2019-10-14 | $103.53 | $104.25 | $103.15 | $103.73 | $98.25 | 391,829 |
| 2019-10-11 | $103.89 | $104.90 | $103.48 | $103.52 | $98.05 | 488,161 |
| 2019-10-10 | $103.37 | $103.70 | $102.66 | $103.00 | $97.56 | 644,168 |
| 2019-10-09 | $102.77 | $103.58 | $102.43 | $103.25 | $97.80 | 453,849 |
| 2019-10-08 | $104.15 | $104.15 | $101.94 | $102.14 | $96.75 | 695,715 |
| 2019-10-07 | $104.43 | $105.21 | $104.14 | $104.67 | $99.14 | 1,114,084 |
| 2019-10-04 | $103.69 | $104.75 | $103.42 | $104.75 | $99.22 | 1,107,852 |
| 2019-10-03 | $104.32 | $104.39 | $101.92 | $103.46 | $98.00 | 1,121,951 |
| 2019-10-02 | $105.72 | $105.92 | $104.63 | $105.34 | $99.27 | 955,628 |
| 2019-10-01 | $107.43 | $107.73 | $106.14 | $106.32 | $100.19 | 702,092 |
| 2019-09-30 | $105.62 | $107.37 | $105.50 | $107.03 | $100.86 | 755,362 |
| 2019-09-27 | $107.00 | $107.00 | $104.81 | $105.49 | $99.41 | 789,770 |
| 2019-09-26 | $106.21 | $106.62 | $105.36 | $106.46 | $100.33 | 811,617 |
| 2019-09-25 | $106.36 | $106.45 | $105.13 | $105.66 | $99.57 | 738,447 |
| 2019-09-24 | $107.30 | $107.42 | $105.85 | $106.41 | $100.28 | 786,107 |
| 2019-09-23 | $106.82 | $107.44 | $106.58 | $106.82 | $100.67 | 750,835 |
| 2019-09-20 | $105.98 | $107.97 | $105.87 | $107.42 | $101.23 | 1,237,120 |
| 2019-09-19 | $106.54 | $106.92 | $105.51 | $105.72 | $99.63 | 411,688 |
| 2019-09-18 | $106.26 | $106.42 | $105.44 | $106.22 | $100.10 | 641,751 |
| 2019-09-17 | $105.61 | $106.56 | $105.49 | $106.25 | $100.13 | 801,837 |
| 2019-09-16 | $103.74 | $105.73 | $103.74 | $105.67 | $99.58 | 484,492 |
| 2019-09-13 | $105.33 | $106.00 | $104.28 | $104.40 | $98.38 | 819,757 |
| 2019-09-12 | $104.73 | $105.32 | $103.96 | $104.97 | $98.92 | 1,219,230 |
| 2019-09-11 | $104.76 | $105.00 | $102.79 | $103.93 | $97.94 | 1,012,233 |
| 2019-09-10 | $104.93 | $105.32 | $103.90 | $104.55 | $98.53 | 1,164,611 |
| 2019-09-09 | $104.51 | $105.23 | $103.35 | $105.01 | $98.96 | 1,395,160 |
| 2019-09-06 | $102.84 | $104.40 | $102.12 | $104.21 | $98.21 | 1,542,517 |
| 2019-09-05 | $103.69 | $103.69 | $102.23 | $102.72 | $96.80 | 703,077 |
| 2019-09-04 | $102.95 | $103.06 | $102.07 | $102.73 | $96.81 | 539,948 |
| 2019-09-03 | $101.58 | $102.41 | $101.33 | $102.28 | $96.39 | 748,216 |
| 2019-08-30 | $102.55 | $103.58 | $102.15 | $102.37 | $96.47 | 1,416,465 |
| 2019-08-29 | $101.86 | $102.48 | $101.11 | $102.35 | $96.45 | 898,647 |
| 2019-08-28 | $100.25 | $101.14 | $100.11 | $100.93 | $95.11 | 862,745 |
| 2019-08-27 | $101.89 | $102.24 | $100.46 | $100.46 | $94.67 | 806,895 |
| 2019-08-26 | $102.14 | $102.26 | $100.88 | $101.31 | $95.47 | 980,400 |
| 2019-08-23 | $102.57 | $103.67 | $101.23 | $101.60 | $95.75 | 1,759,411 |
| 2019-08-22 | $103.30 | $103.60 | $102.03 | $102.62 | $96.71 | 938,813 |
| 2019-08-21 | $102.04 | $103.29 | $101.75 | $103.15 | $97.21 | 883,529 |
| 2019-08-20 | $102.34 | $102.34 | $101.40 | $101.44 | $95.60 | 733,982 |
| 2019-08-19 | $101.33 | $102.40 | $101.06 | $102.08 | $96.20 | 792,421 |
| 2019-08-16 | $100.56 | $101.08 | $100.30 | $100.60 | $94.80 | 897,108 |
| 2019-08-15 | $99.99 | $100.41 | $99.23 | $99.89 | $94.13 | 963,591 |
| 2019-08-14 | $100.50 | $101.15 | $99.50 | $99.53 | $93.80 | 866,519 |
| 2019-08-13 | $99.82 | $102.19 | $99.82 | $101.50 | $95.65 | 511,865 |
| 2019-08-12 | $100.57 | $101.19 | $99.91 | $100.29 | $94.51 | 514,063 |
| 2019-08-09 | $101.25 | $101.75 | $100.29 | $100.74 | $94.94 | 594,561 |
| 2019-08-08 | $100.22 | $101.58 | $100.22 | $101.23 | $95.40 | 1,015,846 |
| 2019-08-07 | $98.26 | $100.12 | $97.40 | $99.97 | $94.21 | 981,252 |
| 2019-08-06 | $98.29 | $99.06 | $97.35 | $98.92 | $93.22 | 912,350 |
| 2019-08-05 | $99.34 | $100.00 | $96.94 | $97.85 | $92.21 | 1,102,693 |
| 2019-08-02 | $101.33 | $101.49 | $99.94 | $100.34 | $94.56 | 672,207 |
| 2019-08-01 | $101.94 | $102.67 | $101.04 | $101.25 | $95.42 | 815,153 |
| 2019-07-31 | $104.10 | $104.10 | $101.35 | $102.08 | $96.20 | 1,058,707 |
| 2019-07-30 | $101.34 | $103.72 | $100.17 | $103.65 | $97.68 | 1,126,672 |
| 2019-07-29 | $101.07 | $102.55 | $101.00 | $102.50 | $96.59 | 1,062,247 |
| 2019-07-26 | $102.36 | $103.39 | $101.01 | $101.28 | $95.44 | 1,029,533 |
| 2019-07-25 | $103.40 | $103.58 | $101.47 | $102.22 | $96.33 | 990,080 |
| 2019-07-24 | $103.80 | $104.32 | $102.95 | $103.36 | $97.40 | 1,453,328 |
| 2019-07-23 | $103.71 | $104.90 | $101.57 | $103.38 | $97.42 | 2,662,277 |
| 2019-07-22 | $99.68 | $100.10 | $97.66 | $98.08 | $92.43 | 1,536,807 |
| 2019-07-19 | $100.77 | $100.98 | $99.21 | $99.28 | $93.56 | 993,351 |
| 2019-07-18 | $100.16 | $100.98 | $99.66 | $100.87 | $95.06 | 948,769 |
| 2019-07-17 | $101.32 | $101.47 | $99.93 | $100.16 | $94.39 | 1,073,412 |
| 2019-07-16 | $101.83 | $102.14 | $100.59 | $101.47 | $95.62 | 867,468 |
| 2019-07-15 | $100.40 | $101.22 | $99.75 | $101.12 | $95.29 | 1,186,942 |
| 2019-07-12 | $103.28 | $103.62 | $102.49 | $102.98 | $97.05 | 620,859 |
| 2019-07-11 | $103.33 | $104.20 | $102.46 | $103.50 | $97.54 | 810,850 |
| 2019-07-10 | $102.46 | $103.04 | $102.14 | $102.52 | $96.61 | 427,255 |
| 2019-07-09 | $101.68 | $102.22 | $101.07 | $102.01 | $96.13 | 548,490 |
| 2019-07-08 | $102.97 | $102.98 | $102.07 | $102.47 | $96.57 | 667,267 |
| 2019-07-05 | $103.27 | $104.04 | $102.52 | $103.26 | $97.31 | 568,177 |
| 2019-07-03 | $103.37 | $104.19 | $103.37 | $103.97 | $97.48 | 412,159 |
| 2019-07-02 | $102.34 | $103.25 | $101.39 | $103.23 | $96.79 | 511,387 |
| 2019-07-01 | $102.57 | $103.67 | $101.86 | $102.45 | $96.05 | 884,062 |
| 2019-06-28 | $100.50 | $101.81 | $100.07 | $101.81 | $95.45 | 960,891 |
| 2019-06-27 | $100.21 | $100.63 | $99.78 | $100.53 | $94.25 | 604,857 |
| 2019-06-26 | $100.93 | $101.14 | $99.70 | $99.72 | $93.49 | 529,562 |
| 2019-06-25 | $100.89 | $101.51 | $99.96 | $101.03 | $94.72 | 589,989 |
| 2019-06-24 | $101.36 | $101.36 | $100.18 | $100.90 | $94.60 | 498,175 |
| 2019-06-21 | $100.46 | $101.40 | $100.08 | $101.28 | $94.96 | 1,497,778 |
| 2019-06-20 | $102.11 | $102.21 | $99.94 | $100.34 | $94.08 | 922,377 |
| 2019-06-19 | $100.85 | $102.17 | $100.32 | $101.92 | $95.56 | 679,124 |
| 2019-06-18 | $102.50 | $102.50 | $100.34 | $100.57 | $94.29 | 1,002,261 |
| 2019-06-17 | $101.13 | $102.30 | $100.90 | $101.94 | $95.58 | 895,823 |
| 2019-06-14 | $100.84 | $101.77 | $100.76 | $101.03 | $94.72 | 727,924 |
| 2019-06-13 | $99.53 | $100.95 | $99.19 | $100.86 | $94.56 | 1,541,921 |
| 2019-06-12 | $98.59 | $99.53 | $98.36 | $99.50 | $93.29 | 584,527 |
| 2019-06-11 | $99.57 | $99.93 | $98.51 | $98.92 | $92.74 | 658,713 |
| 2019-06-10 | $99.62 | $99.99 | $99.21 | $99.67 | $93.45 | 781,434 |
| 2019-06-07 | $99.18 | $99.81 | $98.69 | $99.34 | $93.14 | 600,545 |
| 2019-06-06 | $97.97 | $99.32 | $97.55 | $98.75 | $92.58 | 957,105 |
| 2019-06-05 | $98.11 | $98.11 | $96.33 | $97.75 | $91.65 | 701,585 |
| 2019-06-04 | $96.76 | $97.74 | $96.43 | $97.21 | $91.14 | 699,278 |
| 2019-06-03 | $95.87 | $98.05 | $95.25 | $96.16 | $90.16 | 959,952 |
| 2019-05-31 | $95.52 | $96.10 | $94.68 | $95.91 | $89.92 | 691,461 |
| 2019-05-30 | $96.95 | $97.28 | $95.50 | $96.00 | $90.01 | 681,741 |
| 2019-05-29 | $96.78 | $97.22 | $95.82 | $96.81 | $90.77 | 1,557,310 |
| 2019-05-28 | $97.71 | $98.97 | $96.93 | $97.10 | $91.04 | 1,755,239 |
| 2019-05-24 | $97.65 | $98.27 | $96.68 | $98.04 | $91.92 | 866,325 |
| 2019-05-23 | $97.36 | $97.66 | $96.49 | $97.64 | $91.54 | 1,056,822 |
| 2019-05-22 | $97.58 | $98.02 | $97.04 | $97.62 | $91.53 | 1,331,178 |
| 2019-05-21 | $97.42 | $98.23 | $97.26 | $97.77 | $91.67 | 940,077 |
| 2019-05-20 | $96.77 | $97.87 | $96.61 | $97.08 | $91.02 | 794,542 |
| 2019-05-17 | $95.58 | $98.13 | $95.49 | $97.23 | $91.16 | 1,122,009 |
| 2019-05-16 | $97.36 | $97.98 | $96.25 | $96.39 | $90.37 | 949,142 |
| 2019-05-15 | $96.13 | $97.69 | $95.90 | $97.38 | $91.30 | 634,499 |
| 2019-05-14 | $97.55 | $98.39 | $96.71 | $96.75 | $90.71 | 786,055 |
| 2019-05-13 | $97.79 | $97.94 | $96.62 | $97.08 | $91.02 | 906,801 |
| 2019-05-10 | $98.59 | $99.31 | $97.45 | $99.17 | $92.98 | 842,875 |
| 2019-05-09 | $97.07 | $98.98 | $96.77 | $98.74 | $92.58 | 1,553,133 |
| 2019-05-08 | $97.61 | $99.00 | $96.51 | $97.96 | $91.84 | 1,434,204 |
| 2019-05-07 | $98.06 | $98.68 | $96.95 | $97.67 | $91.57 | 961,238 |
| 2019-05-06 | $97.22 | $98.75 | $97.03 | $98.66 | $92.50 | 795,110 |
| 2019-05-03 | $98.18 | $99.09 | $97.87 | $98.79 | $92.62 | 1,018,978 |
| 2019-05-02 | $96.29 | $98.52 | $96.29 | $98.16 | $92.03 | 1,410,122 |
| 2019-05-01 | $96.69 | $96.81 | $95.59 | $96.24 | $90.23 | 1,239,831 |
| 2019-04-30 | $96.50 | $96.84 | $94.80 | $96.38 | $90.36 | 1,316,171 |
| 2019-04-29 | $95.32 | $96.45 | $95.05 | $96.20 | $90.19 | 1,166,315 |
| 2019-04-26 | $94.40 | $95.37 | $94.06 | $95.34 | $89.39 | 1,040,864 |
| 2019-04-25 | $94.74 | $94.89 | $93.23 | $94.24 | $88.36 | 1,295,180 |
| 2019-04-24 | $93.41 | $95.54 | $93.18 | $94.76 | $88.84 | 2,239,167 |
| 2019-04-23 | $86.32 | $94.52 | $86.32 | $93.08 | $87.27 | 3,584,096 |
| 2019-04-22 | $85.45 | $86.58 | $84.94 | $85.18 | $79.86 | 1,209,474 |
| 2019-04-18 | $85.78 | $86.56 | $84.32 | $85.75 | $80.40 | 1,486,535 |
| 2019-04-17 | $89.20 | $89.40 | $84.67 | $85.70 | $80.35 | 1,576,775 |
| 2019-04-16 | $91.42 | $91.42 | $88.89 | $89.09 | $83.53 | 2,157,436 |
| 2019-04-15 | $90.39 | $91.05 | $90.02 | $90.99 | $85.31 | 608,142 |
| 2019-04-12 | $89.73 | $90.98 | $89.66 | $89.88 | $84.27 | 944,642 |
| 2019-04-11 | $90.74 | $90.74 | $89.45 | $89.72 | $84.12 | 1,110,391 |
| 2019-04-10 | $90.00 | $90.59 | $89.46 | $90.37 | $84.73 | 794,349 |
| 2019-04-09 | $90.09 | $90.53 | $89.74 | $89.95 | $84.33 | 607,375 |
| 2019-04-08 | $90.58 | $90.84 | $89.60 | $90.48 | $84.83 | 744,414 |
| 2019-04-05 | $90.51 | $90.89 | $90.02 | $90.77 | $85.10 | 1,298,161 |
| 2019-04-04 | $90.50 | $91.03 | $90.08 | $91.02 | $84.84 | 724,322 |
| 2019-04-03 | $91.30 | $91.31 | $90.04 | $90.57 | $84.42 | 914,087 |
| 2019-04-02 | $91.50 | $91.53 | $89.71 | $90.92 | $84.75 | 1,438,207 |
| 2019-04-01 | $90.35 | $90.85 | $89.83 | $90.14 | $84.02 | 1,094,544 |
| 2019-03-29 | $89.13 | $90.15 | $89.03 | $89.92 | $83.82 | 1,357,567 |
| 2019-03-28 | $88.64 | $89.12 | $88.06 | $89.05 | $83.01 | 640,862 |
| 2019-03-27 | $88.30 | $88.96 | $87.69 | $88.51 | $82.50 | 866,241 |
| 2019-03-26 | $88.71 | $89.22 | $88.24 | $88.66 | $82.64 | 674,712 |
| 2019-03-25 | $89.16 | $89.16 | $87.59 | $88.45 | $82.45 | 1,317,747 |
| 2019-03-22 | $89.49 | $90.44 | $88.50 | $89.24 | $83.18 | 1,284,776 |
| 2019-03-21 | $88.34 | $89.93 | $88.34 | $89.62 | $83.54 | 690,355 |
| 2019-03-20 | $89.19 | $89.77 | $88.24 | $88.63 | $82.61 | 1,259,988 |
| 2019-03-19 | $89.01 | $90.57 | $88.93 | $89.41 | $83.34 | 1,935,021 |
| 2019-03-18 | $87.89 | $88.72 | $87.89 | $88.70 | $82.68 | 1,128,123 |
| 2019-03-15 | $88.15 | $89.45 | $88.15 | $88.45 | $82.45 | 1,554,286 |
| 2019-03-14 | $88.30 | $88.44 | $87.47 | $87.90 | $81.93 | 1,646,744 |
| 2019-03-13 | $87.34 | $89.03 | $86.74 | $88.31 | $82.32 | 1,568,585 |
| 2019-03-12 | $85.78 | $87.31 | $85.74 | $86.81 | $80.92 | 1,159,196 |
| 2019-03-11 | $84.62 | $85.52 | $84.05 | $85.44 | $79.64 | 1,487,940 |
| 2019-03-08 | $82.85 | $84.40 | $82.71 | $84.37 | $78.64 | 2,034,930 |
| 2019-03-07 | $83.44 | $83.96 | $82.59 | $83.23 | $77.58 | 1,609,239 |
| 2019-03-06 | $85.20 | $85.20 | $83.09 | $83.34 | $77.68 | 1,442,642 |
| 2019-03-05 | $85.88 | $85.93 | $84.94 | $85.10 | $79.32 | 1,421,460 |
| 2019-03-04 | $86.81 | $86.82 | $85.01 | $85.72 | $79.90 | 1,445,502 |
| 2019-03-01 | $87.18 | $87.69 | $86.03 | $86.41 | $80.54 | 978,352 |
| 2019-02-28 | $86.05 | $86.99 | $86.03 | $86.55 | $80.68 | 1,224,936 |
| 2019-02-27 | $86.51 | $86.55 | $85.73 | $86.05 | $80.21 | 1,748,802 |
| 2019-02-26 | $87.06 | $87.34 | $86.13 | $86.94 | $81.04 | 1,588,956 |
| 2019-02-25 | $88.22 | $88.54 | $87.15 | $87.19 | $81.27 | 1,114,199 |
| 2019-02-22 | $87.86 | $88.22 | $87.26 | $87.80 | $81.84 | 956,145 |
| 2019-02-21 | $88.93 | $89.12 | $87.35 | $87.81 | $81.85 | 1,132,143 |
| 2019-02-20 | $87.84 | $89.44 | $87.37 | $88.94 | $82.90 | 1,621,902 |
| 2019-02-19 | $87.81 | $89.50 | $87.27 | $88.05 | $82.07 | 2,597,851 |
| 2019-02-15 | $86.04 | $88.05 | $85.21 | $87.81 | $81.85 | 2,099,766 |
| 2019-02-14 | $84.48 | $86.52 | $84.15 | $85.50 | $79.70 | 3,758,293 |
| 2019-02-13 | $89.66 | $90.15 | $88.87 | $89.88 | $83.78 | 1,375,188 |
| 2019-02-12 | $88.58 | $89.83 | $88.22 | $89.26 | $83.20 | 1,057,802 |
| 2019-02-11 | $88.97 | $89.23 | $88.20 | $88.25 | $82.26 | 1,640,582 |
| 2019-02-08 | $89.51 | $89.72 | $87.50 | $89.09 | $83.04 | 1,076,852 |
| 2019-02-07 | $87.98 | $89.74 | $87.98 | $89.74 | $83.65 | 1,587,437 |
| 2019-02-06 | $87.48 | $88.22 | $87.19 | $87.66 | $81.71 | 1,053,516 |
| 2019-02-05 | $88.18 | $88.70 | $87.29 | $87.49 | $81.55 | 1,169,119 |
| 2019-02-04 | $87.69 | $88.13 | $87.16 | $87.93 | $81.96 | 700,143 |
| 2019-02-01 | $87.42 | $87.75 | $86.47 | $87.68 | $81.73 | 880,066 |
| 2019-01-31 | $85.34 | $87.58 | $85.00 | $87.35 | $81.42 | 1,159,168 |
| 2019-01-30 | $86.26 | $87.25 | $85.87 | $86.92 | $81.02 | 910,163 |
| 2019-01-29 | $85.82 | $86.27 | $85.01 | $86.15 | $80.30 | 854,184 |
| 2019-01-28 | $85.03 | $86.13 | $84.51 | $85.49 | $79.69 | 918,926 |
| 2019-01-25 | $86.33 | $86.52 | $85.05 | $85.41 | $79.61 | 1,199,358 |
| 2019-01-24 | $86.37 | $86.63 | $85.30 | $85.60 | $79.79 | 1,023,997 |
| 2019-01-23 | $86.36 | $87.03 | $85.15 | $86.31 | $80.45 | 1,099,906 |
| 2019-01-22 | $86.71 | $86.71 | $85.68 | $86.18 | $80.33 | 1,103,268 |
| 2019-01-18 | $85.73 | $87.33 | $85.68 | $87.04 | $81.13 | 2,144,336 |
| 2019-01-17 | $84.25 | $85.19 | $83.96 | $85.10 | $79.32 | 914,977 |
| 2019-01-16 | $84.95 | $85.13 | $84.20 | $84.27 | $78.55 | 1,000,405 |
| 2019-01-15 | $83.77 | $85.06 | $83.38 | $85.03 | $79.26 | 944,278 |
| 2019-01-14 | $84.21 | $84.51 | $83.22 | $83.48 | $77.81 | 1,324,841 |
| 2019-01-11 | $84.25 | $85.13 | $84.11 | $85.03 | $78.76 | 1,098,131 |
| 2019-01-10 | $83.95 | $84.86 | $83.93 | $84.73 | $78.48 | 891,846 |
| 2019-01-09 | $84.71 | $85.55 | $84.32 | $84.44 | $78.21 | 1,226,021 |
| 2019-01-08 | $83.27 | $84.23 | $82.71 | $84.23 | $78.02 | 1,308,862 |
| 2019-01-07 | $82.97 | $83.81 | $81.96 | $82.64 | $76.54 | 1,735,302 |
| 2019-01-04 | $81.58 | $83.13 | $81.34 | $82.71 | $76.61 | 1,549,061 |
| 2019-01-03 | $81.44 | $81.78 | $79.93 | $80.68 | $74.73 | 1,338,953 |
| 2019-01-02 | $82.33 | $82.87 | $81.12 | $82.17 | $76.11 | 1,578,770 |
| 2018-12-31 | $82.33 | $83.29 | $82.06 | $83.27 | $77.13 | 910,074 |
| 2018-12-28 | $82.94 | $83.00 | $81.54 | $82.01 | $75.96 | 746,182 |
| 2018-12-27 | $81.24 | $82.50 | $79.95 | $82.50 | $76.42 | 983,254 |
| 2018-12-26 | $79.75 | $82.35 | $78.95 | $82.28 | $76.21 | 1,100,374 |
| 2018-12-24 | $81.25 | $81.26 | $79.65 | $79.75 | $73.87 | 632,915 |
| 2018-12-21 | $82.27 | $84.49 | $81.47 | $81.70 | $75.67 | 2,041,256 |
| 2018-12-20 | $83.38 | $84.55 | $81.33 | $82.06 | $76.01 | 1,633,801 |
| 2018-12-19 | $83.76 | $85.61 | $82.93 | $84.08 | $77.88 | 1,778,747 |
| 2018-12-18 | $85.60 | $86.57 | $83.16 | $83.62 | $77.45 | 1,754,635 |
| 2018-12-17 | $84.67 | $85.92 | $84.39 | $85.36 | $79.06 | 1,728,596 |
| 2018-12-14 | $87.47 | $88.20 | $85.27 | $85.48 | $79.18 | 1,831,174 |
| 2018-12-13 | $88.52 | $89.07 | $88.05 | $88.34 | $81.82 | 1,305,978 |
| 2018-12-12 | $88.83 | $89.49 | $88.25 | $88.28 | $81.77 | 1,332,877 |
| 2018-12-11 | $87.64 | $89.07 | $87.39 | $88.10 | $81.60 | 1,436,324 |
| 2018-12-10 | $87.64 | $87.91 | $85.64 | $87.46 | $81.01 | 1,389,686 |
| 2018-12-07 | $88.41 | $89.42 | $86.86 | $87.56 | $81.10 | 1,474,389 |
| 2018-12-06 | $88.37 | $88.98 | $86.50 | $88.83 | $82.28 | 1,983,813 |
| 2018-12-04 | $90.90 | $91.41 | $89.52 | $89.74 | $83.12 | 2,074,311 |
| 2018-12-03 | $87.85 | $90.90 | $87.50 | $90.80 | $84.10 | 2,175,645 |
| 2018-11-30 | $87.39 | $88.70 | $85.56 | $88.57 | $82.04 | 3,534,877 |
| 2018-11-29 | $92.95 | $92.95 | $87.40 | $87.94 | $81.45 | 4,330,259 |
| 2018-11-28 | $95.02 | $97.30 | $94.76 | $96.93 | $89.78 | 1,338,734 |
| 2018-11-27 | $94.99 | $95.72 | $93.87 | $94.66 | $87.68 | 708,127 |
| 2018-11-26 | $94.89 | $95.25 | $93.73 | $94.83 | $87.84 | 873,384 |
| 2018-11-23 | $92.80 | $94.61 | $92.66 | $94.06 | $87.12 | 359,075 |
| 2018-11-21 | $94.87 | $95.21 | $93.19 | $93.21 | $86.34 | 978,242 |
| 2018-11-20 | $94.02 | $95.38 | $93.69 | $94.64 | $87.66 | 872,428 |
| 2018-11-19 | $95.96 | $96.00 | $93.78 | $94.26 | $87.31 | 662,906 |
| 2018-11-16 | $95.31 | $96.75 | $95.22 | $95.85 | $88.78 | 697,243 |
| 2018-11-15 | $94.08 | $95.97 | $93.48 | $95.72 | $88.66 | 1,124,328 |
| 2018-11-14 | $95.55 | $96.16 | $94.20 | $94.71 | $87.72 | 948,396 |
| 2018-11-13 | $96.25 | $96.71 | $94.31 | $95.04 | $88.03 | 720,200 |
| 2018-11-12 | $97.46 | $97.90 | $95.98 | $96.07 | $88.98 | 750,006 |
| 2018-11-09 | $97.62 | $98.25 | $96.87 | $97.33 | $90.15 | 718,680 |
| 2018-11-08 | $97.14 | $98.24 | $96.90 | $97.80 | $90.59 | 745,084 |
| 2018-11-07 | $96.32 | $97.99 | $96.24 | $97.55 | $90.36 | 1,647,645 |
| 2018-11-06 | $93.76 | $95.59 | $93.68 | $95.48 | $88.44 | 786,883 |
| 2018-11-05 | $93.68 | $94.73 | $93.51 | $94.05 | $87.11 | 937,837 |
| 2018-11-02 | $93.95 | $94.55 | $92.37 | $93.38 | $86.49 | 985,135 |
| 2018-11-01 | $94.57 | $95.03 | $93.20 | $93.60 | $86.70 | 1,381,138 |
| 2018-10-31 | $93.27 | $95.22 | $92.94 | $94.11 | $87.17 | 1,407,190 |
| 2018-10-30 | $92.16 | $93.02 | $91.14 | $92.86 | $86.01 | 1,073,942 |
| 2018-10-29 | $93.30 | $93.30 | $91.01 | $91.83 | $85.06 | 1,490,452 |
| 2018-10-26 | $91.45 | $92.24 | $90.54 | $91.47 | $84.72 | 2,201,106 |
| 2018-10-25 | $91.75 | $92.74 | $91.40 | $91.89 | $85.11 | 1,476,201 |
| 2018-10-24 | $94.85 | $95.08 | $91.35 | $91.46 | $84.71 | 3,261,066 |
| 2018-10-23 | $94.90 | $97.41 | $93.72 | $95.22 | $88.20 | 3,438,174 |
| 2018-10-22 | $102.53 | $103.12 | $101.38 | $101.54 | $94.05 | 1,433,465 |
| 2018-10-19 | $103.39 | $104.22 | $102.45 | $102.50 | $94.94 | 1,161,922 |
| 2018-10-18 | $102.74 | $103.61 | $101.65 | $102.38 | $94.83 | 1,356,268 |
| 2018-10-17 | $102.17 | $102.98 | $101.65 | $102.38 | $94.83 | 1,253,654 |
| 2018-10-16 | $100.39 | $102.36 | $100.23 | $102.24 | $94.70 | 1,067,281 |
| 2018-10-15 | $99.69 | $100.94 | $99.58 | $99.96 | $92.59 | 1,064,726 |
| 2018-10-12 | $100.99 | $101.73 | $99.29 | $100.25 | $92.86 | 951,447 |
| 2018-10-11 | $103.13 | $103.35 | $100.40 | $100.44 | $93.03 | 1,488,033 |
| 2018-10-10 | $103.73 | $105.16 | $103.34 | $103.39 | $95.76 | 979,237 |
| 2018-10-09 | $102.81 | $103.84 | $102.69 | $103.60 | $95.96 | 1,306,336 |
| 2018-10-08 | $103.25 | $103.81 | $102.30 | $102.98 | $95.38 | 710,596 |
| 2018-10-05 | $103.38 | $104.00 | $102.95 | $103.33 | $95.71 | 1,029,107 |
| 2018-10-04 | $105.39 | $105.57 | $103.12 | $103.38 | $95.76 | 1,565,500 |
| 2018-10-03 | $107.71 | $107.79 | $106.01 | $106.24 | $97.93 | 853,776 |
| 2018-10-02 | $108.26 | $108.50 | $107.00 | $107.67 | $99.25 | 915,064 |
| 2018-10-01 | $108.07 | $108.76 | $107.93 | $108.38 | $99.90 | 900,502 |
| 2018-09-28 | $107.25 | $107.96 | $106.98 | $107.91 | $99.47 | 982,402 |
| 2018-09-27 | $107.50 | $108.24 | $107.06 | $107.25 | $98.86 | 876,630 |
| 2018-09-26 | $107.80 | $108.21 | $107.14 | $107.48 | $99.07 | 744,202 |
| 2018-09-25 | $108.03 | $108.61 | $107.48 | $107.59 | $99.18 | 997,618 |
| 2018-09-24 | $107.49 | $107.71 | $106.37 | $107.59 | $99.18 | 1,354,248 |
| 2018-09-21 | $108.08 | $108.73 | $107.51 | $107.61 | $99.19 | 1,209,095 |
| 2018-09-20 | $107.89 | $108.20 | $107.45 | $107.93 | $99.49 | 629,305 |
| 2018-09-19 | $107.51 | $108.21 | $107.19 | $107.53 | $99.12 | 828,251 |
| 2018-09-18 | $107.80 | $108.16 | $107.10 | $107.22 | $98.83 | 1,113,131 |
| 2018-09-17 | $108.48 | $108.48 | $107.41 | $107.63 | $99.21 | 1,300,766 |
| 2018-09-14 | $108.60 | $109.05 | $108.02 | $108.19 | $99.73 | 851,112 |
| 2018-09-13 | $108.51 | $108.72 | $107.59 | $108.17 | $99.71 | 1,312,006 |
| 2018-09-12 | $108.06 | $109.29 | $107.51 | $107.90 | $99.46 | 1,572,122 |
| 2018-09-11 | $108.53 | $108.96 | $108.13 | $108.36 | $99.88 | 1,137,102 |
| 2018-09-10 | $109.56 | $109.82 | $108.65 | $108.72 | $100.22 | 562,766 |
| 2018-09-07 | $109.74 | $110.11 | $109.23 | $109.35 | $100.80 | 515,609 |
| 2018-09-06 | $109.39 | $110.06 | $109.30 | $109.77 | $101.18 | 480,739 |
| 2018-09-05 | $109.42 | $109.62 | $108.72 | $109.45 | $100.89 | 485,284 |
| 2018-09-04 | $110.02 | $110.33 | $109.22 | $109.33 | $100.78 | 551,370 |
| 2018-08-31 | $109.84 | $110.35 | $109.52 | $109.98 | $101.38 | 707,765 |
| 2018-08-30 | $110.09 | $110.73 | $109.79 | $110.13 | $101.52 | 472,001 |
| 2018-08-29 | $110.86 | $111.54 | $110.49 | $110.85 | $102.18 | 372,205 |
| 2018-08-28 | $110.43 | $110.72 | $109.90 | $110.57 | $101.92 | 531,625 |
| 2018-08-27 | $110.85 | $110.85 | $109.96 | $110.39 | $101.76 | 715,375 |
| 2018-08-24 | $111.09 | $111.17 | $110.17 | $110.51 | $101.87 | 629,264 |
| 2018-08-23 | $110.67 | $111.47 | $110.37 | $110.80 | $102.13 | 562,791 |
| 2018-08-22 | $110.49 | $110.95 | $110.34 | $110.71 | $102.05 | 739,519 |
| 2018-08-21 | $111.03 | $111.66 | $110.55 | $110.63 | $101.98 | 803,939 |
| 2018-08-20 | $111.48 | $112.34 | $111.16 | $111.34 | $102.63 | 586,171 |
| 2018-08-17 | $109.52 | $112.38 | $109.31 | $111.44 | $102.72 | 2,244,532 |
| 2018-08-16 | $108.99 | $109.83 | $108.69 | $109.54 | $100.97 | 740,688 |
| 2018-08-15 | $108.25 | $108.67 | $107.63 | $108.37 | $99.89 | 600,268 |
| 2018-08-14 | $108.24 | $109.09 | $108.11 | $108.65 | $100.15 | 446,643 |
| 2018-08-13 | $108.45 | $108.90 | $108.08 | $108.42 | $99.94 | 410,307 |
| 2018-08-10 | $108.08 | $108.96 | $108.08 | $108.53 | $100.04 | 636,115 |
| 2018-08-09 | $108.41 | $108.93 | $108.00 | $108.40 | $99.92 | 728,076 |
| 2018-08-08 | $108.91 | $109.14 | $107.48 | $108.07 | $99.62 | 826,870 |
| 2018-08-07 | $108.60 | $108.88 | $108.25 | $108.84 | $100.33 | 784,690 |
| 2018-08-06 | $108.50 | $108.96 | $108.16 | $108.38 | $99.90 | 713,194 |
| 2018-08-03 | $106.83 | $109.00 | $106.83 | $108.84 | $100.33 | 602,398 |
| 2018-08-02 | $106.83 | $108.69 | $106.50 | $108.52 | $100.03 | 633,482 |
| 2018-08-01 | $107.90 | $108.22 | $106.85 | $106.94 | $98.58 | 550,189 |
| 2018-07-31 | $107.17 | $107.95 | $106.78 | $107.72 | $99.29 | 653,666 |
| 2018-07-30 | $106.72 | $107.40 | $106.10 | $107.02 | $98.65 | 1,059,019 |
| 2018-07-27 | $107.07 | $108.04 | $106.48 | $106.72 | $98.37 | 1,101,406 |
| 2018-07-26 | $107.66 | $109.18 | $107.06 | $107.34 | $98.94 | 1,108,132 |
| 2018-07-25 | $105.75 | $107.93 | $104.45 | $107.66 | $99.24 | 2,416,624 |
| 2018-07-24 | $105.81 | $108.72 | $105.00 | $105.42 | $97.17 | 2,872,452 |
| 2018-07-23 | $114.74 | $115.64 | $113.04 | $114.89 | $105.90 | 820,405 |
| 2018-07-20 | $114.44 | $115.47 | $114.41 | $114.46 | $105.51 | 699,076 |
| 2018-07-19 | $113.28 | $115.09 | $113.08 | $114.99 | $106.00 | 598,875 |
| 2018-07-18 | $113.86 | $114.46 | $113.06 | $113.53 | $104.65 | 683,374 |
| 2018-07-17 | $114.21 | $114.73 | $113.75 | $114.06 | $105.14 | 543,500 |
| 2018-07-16 | $115.06 | $115.17 | $114.07 | $114.38 | $105.43 | 529,111 |
| 2018-07-13 | $113.82 | $115.43 | $113.82 | $114.95 | $105.96 | 676,519 |
| 2018-07-12 | $114.18 | $114.39 | $113.59 | $113.90 | $104.99 | 820,154 |
| 2018-07-11 | $112.70 | $113.87 | $112.28 | $113.58 | $104.70 | 1,055,305 |
| 2018-07-10 | $112.07 | $113.57 | $111.80 | $112.99 | $104.15 | 1,264,360 |
| 2018-07-09 | $110.71 | $111.19 | $110.14 | $110.77 | $102.11 | 666,656 |
| 2018-07-06 | $110.29 | $110.75 | $109.51 | $110.49 | $101.85 | 452,037 |
| 2018-07-05 | $110.64 | $110.98 | $109.64 | $110.81 | $101.68 | 733,262 |
| 2018-07-03 | $110.36 | $110.76 | $109.80 | $110.06 | $100.99 | 346,868 |
| 2018-07-02 | $109.62 | $110.29 | $108.73 | $110.21 | $101.13 | 613,457 |
| 2018-06-29 | $110.00 | $111.35 | $109.68 | $109.94 | $100.88 | 773,010 |
| 2018-06-28 | $109.81 | $110.66 | $108.06 | $110.22 | $101.14 | 830,910 |
| 2018-06-27 | $109.56 | $110.83 | $107.46 | $110.36 | $101.27 | 1,979,191 |
| 2018-06-26 | $113.14 | $113.34 | $111.71 | $112.05 | $102.82 | 1,399,683 |
| 2018-06-25 | $114.27 | $116.49 | $112.52 | $113.14 | $103.82 | 1,646,791 |
| 2018-06-22 | $111.69 | $112.30 | $111.16 | $112.04 | $102.81 | 1,101,524 |
| 2018-06-21 | $110.65 | $111.37 | $110.08 | $111.18 | $102.02 | 689,703 |
| 2018-06-20 | $110.56 | $110.77 | $109.36 | $110.72 | $101.60 | 576,919 |
| 2018-06-19 | $110.00 | $110.78 | $109.55 | $110.67 | $101.55 | 632,632 |
| 2018-06-18 | $110.44 | $110.75 | $109.85 | $110.35 | $101.26 | 497,660 |
| 2018-06-15 | $110.61 | $111.39 | $109.98 | $111.31 | $102.14 | 1,354,944 |
| 2018-06-14 | $111.00 | $111.42 | $110.37 | $110.94 | $101.80 | 768,473 |
| 2018-06-13 | $111.50 | $111.52 | $110.52 | $110.67 | $101.55 | 519,647 |
| 2018-06-12 | $111.47 | $111.59 | $110.61 | $111.01 | $101.87 | 828,185 |
| 2018-06-11 | $109.60 | $112.30 | $108.86 | $111.65 | $102.45 | 1,657,193 |
| 2018-06-08 | $109.10 | $110.45 | $108.60 | $109.72 | $100.68 | 1,296,991 |
| 2018-06-07 | $108.40 | $108.49 | $107.35 | $107.60 | $98.74 | 470,441 |
| 2018-06-06 | $106.85 | $108.01 | $106.79 | $107.99 | $99.10 | 535,303 |
| 2018-06-05 | $107.02 | $107.48 | $106.06 | $106.72 | $97.93 | 562,340 |
| 2018-06-04 | $107.98 | $108.39 | $107.25 | $107.30 | $98.46 | 725,077 |
| 2018-06-01 | $107.27 | $107.97 | $106.38 | $107.95 | $99.06 | 675,727 |
| 2018-05-31 | $108.57 | $108.57 | $106.49 | $106.53 | $97.76 | 1,349,158 |
| 2018-05-30 | $106.52 | $109.08 | $106.52 | $108.36 | $99.43 | 1,548,916 |
| 2018-05-29 | $106.07 | $106.92 | $105.50 | $106.35 | $97.59 | 1,975,463 |
| 2018-05-25 | $103.60 | $107.84 | $103.00 | $105.81 | $97.09 | 2,772,176 |
| 2018-05-24 | $101.09 | $101.44 | $100.38 | $100.89 | $92.58 | 538,055 |
| 2018-05-23 | $101.51 | $101.82 | $100.65 | $101.22 | $92.88 | 435,396 |
| 2018-05-22 | $102.50 | $102.71 | $101.70 | $101.84 | $93.45 | 427,735 |
| 2018-05-21 | $102.67 | $103.12 | $102.33 | $102.60 | $94.15 | 498,286 |
| 2018-05-18 | $101.85 | $102.52 | $100.73 | $102.15 | $93.74 | 1,978,104 |
| 2018-05-17 | $101.84 | $102.13 | $101.33 | $101.71 | $93.33 | 705,795 |
| 2018-05-16 | $102.39 | $102.76 | $101.71 | $101.80 | $93.42 | 854,151 |
| 2018-05-15 | $102.13 | $102.62 | $101.74 | $102.13 | $93.72 | 475,242 |
| 2018-05-14 | $102.71 | $103.25 | $102.43 | $102.93 | $94.45 | 595,638 |
| 2018-05-11 | $101.66 | $102.77 | $101.20 | $102.50 | $94.06 | 502,390 |
| 2018-05-10 | $100.88 | $102.62 | $100.71 | $101.69 | $93.31 | 673,066 |
| 2018-05-09 | $99.89 | $100.77 | $99.26 | $100.64 | $92.35 | 612,728 |
| 2018-05-08 | $100.90 | $101.40 | $99.55 | $99.87 | $91.64 | 1,313,198 |
| 2018-05-07 | $101.54 | $102.12 | $100.39 | $101.10 | $92.77 | 662,359 |
| 2018-05-04 | $100.44 | $101.84 | $99.17 | $101.50 | $93.14 | 762,092 |
| 2018-05-03 | $100.84 | $100.99 | $98.93 | $100.94 | $92.63 | 963,122 |
| 2018-05-02 | $102.06 | $102.50 | $101.13 | $101.36 | $93.01 | 863,971 |
| 2018-05-01 | $102.42 | $103.45 | $101.43 | $102.47 | $94.03 | 917,017 |
| 2018-04-30 | $102.95 | $103.09 | $101.20 | $101.20 | $92.86 | 712,517 |
| 2018-04-27 | $101.42 | $103.00 | $101.42 | $102.74 | $94.28 | 1,082,887 |
| 2018-04-26 | $101.10 | $102.08 | $100.36 | $101.36 | $93.01 | 871,937 |
| 2018-04-25 | $99.66 | $101.24 | $99.01 | $101.15 | $92.82 | 954,161 |
| 2018-04-24 | $99.95 | $100.71 | $98.97 | $99.74 | $91.52 | 1,116,310 |
| 2018-04-23 | $98.40 | $99.48 | $97.52 | $99.45 | $91.26 | 1,664,734 |
| 2018-04-20 | $101.85 | $101.87 | $97.62 | $98.16 | $90.07 | 1,781,137 |
| 2018-04-19 | $100.31 | $102.59 | $98.97 | $101.49 | $93.13 | 1,628,593 |
| 2018-04-18 | $100.53 | $101.57 | $100.41 | $100.79 | $92.49 | 1,495,158 |
| 2018-04-17 | $101.66 | $101.80 | $99.58 | $100.80 | $92.50 | 1,408,326 |
| 2018-04-16 | $100.61 | $101.95 | $99.77 | $101.23 | $92.89 | 1,068,151 |
| 2018-04-13 | $100.53 | $101.05 | $99.29 | $99.76 | $91.54 | 1,059,967 |
| 2018-04-12 | $99.54 | $100.87 | $99.18 | $100.25 | $91.99 | 974,655 |
| 2018-04-11 | $98.63 | $99.63 | $98.30 | $99.06 | $90.90 | 789,924 |
| 2018-04-10 | $98.75 | $99.50 | $98.20 | $98.94 | $90.79 | 1,351,683 |
| 2018-04-09 | $97.98 | $99.42 | $97.76 | $97.96 | $89.89 | 625,156 |
| 2018-04-06 | $99.36 | $99.62 | $96.74 | $97.35 | $89.33 | 903,409 |
| 2018-04-05 | $99.70 | $100.73 | $98.99 | $99.83 | $91.61 | 1,020,255 |
| 2018-04-04 | $97.91 | $99.57 | $97.27 | $99.29 | $91.11 | 910,094 |
| 2018-04-03 | $97.62 | $98.95 | $97.17 | $98.90 | $90.75 | 1,066,656 |
| 2018-04-02 | $100.35 | $100.42 | $96.59 | $97.81 | $89.30 | 1,173,698 |
| 2018-03-29 | $100.20 | $100.81 | $99.19 | $100.30 | $91.58 | 733,275 |
| 2018-03-28 | $100.30 | $100.66 | $98.83 | $99.51 | $90.85 | 1,037,869 |
| 2018-03-27 | $100.56 | $101.24 | $99.38 | $99.95 | $91.26 | 829,177 |
| 2018-03-26 | $100.54 | $100.61 | $99.18 | $100.42 | $91.69 | 758,728 |
| 2018-03-23 | $102.21 | $102.35 | $99.60 | $99.78 | $91.10 | 855,242 |
| 2018-03-22 | $103.16 | $104.28 | $102.24 | $102.30 | $93.40 | 867,055 |
| 2018-03-21 | $103.78 | $104.31 | $103.29 | $103.63 | $94.62 | 694,894 |
| 2018-03-20 | $104.03 | $104.58 | $103.30 | $103.57 | $94.56 | 847,301 |
| 2018-03-19 | $104.37 | $104.82 | $103.36 | $103.86 | $94.83 | 663,661 |
| 2018-03-16 | $105.06 | $105.50 | $104.05 | $104.35 | $95.27 | 1,351,214 |
| 2018-03-15 | $104.94 | $105.47 | $104.45 | $104.72 | $95.61 | 660,926 |
| 2018-03-14 | $106.08 | $106.24 | $104.13 | $104.96 | $95.83 | 873,084 |
| 2018-03-13 | $106.15 | $106.15 | $104.70 | $104.99 | $95.86 | 731,835 |
| 2018-03-12 | $106.99 | $107.00 | $105.59 | $105.60 | $96.41 | 1,018,399 |
| 2018-03-09 | $105.21 | $107.52 | $104.16 | $106.99 | $97.68 | 1,027,836 |
| 2018-03-08 | $104.77 | $105.16 | $103.65 | $104.64 | $95.54 | 753,666 |
| 2018-03-07 | $103.97 | $105.91 | $103.39 | $104.36 | $95.28 | 1,416,188 |
| 2018-03-06 | $103.58 | $104.17 | $102.77 | $104.14 | $95.08 | 877,665 |
| 2018-03-05 | $101.00 | $103.08 | $100.54 | $102.89 | $93.94 | 472,215 |
| 2018-03-02 | $100.14 | $101.86 | $100.14 | $101.44 | $92.62 | 850,160 |
| 2018-03-01 | $103.03 | $103.59 | $100.06 | $100.41 | $91.68 | 1,217,950 |
| 2018-02-28 | $104.99 | $105.48 | $103.05 | $103.05 | $94.09 | 1,553,957 |
| 2018-02-27 | $104.10 | $106.00 | $103.95 | $104.79 | $95.68 | 1,526,260 |
| 2018-02-26 | $102.74 | $104.09 | $102.61 | $104.09 | $95.04 | 1,007,066 |
| 2018-02-23 | $101.00 | $102.60 | $100.26 | $102.60 | $93.68 | 739,421 |
| 2018-02-22 | $102.16 | $102.64 | $100.65 | $100.85 | $92.08 | 992,482 |
| 2018-02-21 | $102.40 | $103.50 | $101.87 | $101.91 | $93.05 | 838,851 |
| 2018-02-20 | $104.00 | $104.36 | $102.02 | $102.26 | $93.37 | 1,105,265 |
| 2018-02-16 | $102.70 | $104.79 | $102.35 | $104.53 | $95.44 | 771,191 |
| 2018-02-15 | $102.17 | $103.14 | $101.67 | $103.09 | $94.12 | 941,297 |
| 2018-02-14 | $100.76 | $101.87 | $100.39 | $101.51 | $92.68 | 1,201,427 |
| 2018-02-13 | $99.87 | $101.88 | $99.22 | $101.39 | $92.57 | 1,282,539 |
| 2018-02-12 | $98.71 | $99.71 | $97.89 | $99.07 | $90.45 | 973,018 |
| 2018-02-09 | $97.50 | $99.13 | $95.27 | $98.34 | $89.79 | 1,513,902 |
| 2018-02-08 | $100.50 | $100.70 | $96.39 | $96.42 | $88.03 | 1,475,901 |
| 2018-02-07 | $100.73 | $102.44 | $100.52 | $100.58 | $91.83 | 1,426,031 |
| 2018-02-06 | $97.49 | $101.71 | $95.68 | $101.13 | $92.33 | 1,657,984 |
| 2018-02-05 | $102.75 | $104.43 | $100.10 | $100.10 | $91.39 | 2,144,594 |
| 2018-02-02 | $103.30 | $104.45 | $102.82 | $103.11 | $94.14 | 1,319,960 |
| 2018-02-01 | $105.98 | $105.98 | $102.00 | $103.58 | $94.57 | 1,814,507 |
| 2018-01-31 | $107.47 | $107.47 | $105.11 | $105.82 | $96.62 | 1,439,746 |
| 2018-01-30 | $106.92 | $108.30 | $105.83 | $107.16 | $97.84 | 1,097,794 |
| 2018-01-29 | $107.00 | $108.81 | $106.62 | $107.88 | $98.50 | 1,202,143 |
| 2018-01-26 | $105.60 | $106.64 | $104.71 | $106.62 | $97.35 | 710,434 |
| 2018-01-25 | $104.76 | $105.22 | $103.76 | $105.15 | $96.00 | 1,054,333 |
| 2018-01-24 | $103.74 | $105.16 | $103.45 | $104.62 | $95.52 | 887,057 |
| 2018-01-23 | $103.08 | $103.37 | $102.14 | $103.12 | $94.15 | 889,613 |
| 2018-01-22 | $103.23 | $103.58 | $102.91 | $103.57 | $94.56 | 568,678 |
| 2018-01-19 | $102.14 | $103.59 | $102.14 | $103.06 | $94.10 | 866,765 |
| 2018-01-18 | $101.49 | $102.09 | $101.11 | $101.57 | $92.74 | 559,800 |
| 2018-01-17 | $101.68 | $101.74 | $101.02 | $101.49 | $92.66 | 520,420 |
| 2018-01-16 | $101.87 | $102.25 | $101.19 | $101.22 | $92.42 | 550,079 |
| 2018-01-12 | $101.40 | $101.66 | $100.70 | $101.63 | $92.79 | 588,132 |
| 2018-01-11 | $100.69 | $101.11 | $100.67 | $101.02 | $92.23 | 780,004 |
| 2018-01-10 | $100.58 | $101.10 | $100.10 | $100.37 | $91.64 | 1,198,556 |
| 2018-01-09 | $99.86 | $101.43 | $99.61 | $101.14 | $92.34 | 1,083,933 |
| 2018-01-08 | $99.46 | $99.84 | $98.80 | $99.69 | $91.02 | 554,628 |
| 2018-01-05 | $99.58 | $100.08 | $99.00 | $99.91 | $90.81 | 877,056 |
| 2018-01-04 | $99.59 | $99.59 | $98.60 | $99.08 | $90.06 | 933,146 |
| 2018-01-03 | $98.72 | $99.44 | $98.00 | $99.25 | $90.21 | 855,131 |
| 2018-01-02 | $98.77 | $99.10 | $98.35 | $98.90 | $89.89 | 874,779 |
| 2017-12-29 | $99.54 | $99.74 | $98.49 | $98.49 | $89.52 | 458,450 |
| 2017-12-28 | $99.34 | $99.35 | $98.65 | $99.13 | $90.10 | 842,324 |
| 2017-12-27 | $99.34 | $99.48 | $98.80 | $99.20 | $90.16 | 417,387 |
| 2017-12-26 | $99.23 | $100.01 | $99.07 | $99.27 | $90.23 | 365,532 |
| 2017-12-22 | $99.29 | $99.42 | $98.93 | $99.24 | $90.20 | 464,573 |
| 2017-12-21 | $99.50 | $99.93 | $98.46 | $99.15 | $90.12 | 1,481,506 |
| 2017-12-20 | $99.77 | $99.95 | $98.43 | $99.04 | $90.02 | 928,647 |
| 2017-12-19 | $98.89 | $100.15 | $98.24 | $99.48 | $90.42 | 896,554 |
| 2017-12-18 | $99.39 | $99.70 | $98.59 | $98.73 | $89.74 | 1,023,681 |
| 2017-12-15 | $97.71 | $99.67 | $97.47 | $98.99 | $89.97 | 1,398,548 |
| 2017-12-14 | $97.42 | $98.35 | $96.96 | $97.12 | $88.27 | 1,384,327 |
| 2017-12-13 | $96.96 | $97.69 | $96.53 | $97.14 | $88.29 | 1,121,769 |
| 2017-12-12 | $97.57 | $98.16 | $97.01 | $97.01 | $88.17 | 1,199,719 |
| 2017-12-11 | $96.77 | $97.24 | $96.26 | $97.10 | $88.26 | 695,164 |
| 2017-12-08 | $96.73 | $97.43 | $96.26 | $97.09 | $88.25 | 757,913 |
| 2017-12-07 | $97.23 | $97.62 | $96.51 | $96.62 | $87.82 | 1,177,100 |
| 2017-12-06 | $98.04 | $98.09 | $97.37 | $97.39 | $88.52 | 1,026,236 |
| 2017-12-05 | $100.11 | $100.39 | $97.86 | $97.87 | $88.96 | 1,884,461 |
| 2017-12-04 | $99.63 | $102.62 | $99.61 | $100.24 | $91.11 | 2,135,807 |
| 2017-12-01 | $98.35 | $99.25 | $97.07 | $99.21 | $90.17 | 2,595,827 |
| 2017-11-30 | $97.31 | $99.44 | $97.31 | $98.46 | $89.49 | 3,487,600 |
| 2017-11-29 | $93.28 | $97.43 | $93.27 | $97.33 | $88.46 | 2,134,025 |
| 2017-11-28 | $92.73 | $93.52 | $92.35 | $93.35 | $84.85 | 887,877 |
| 2017-11-27 | $91.73 | $92.66 | $91.48 | $92.50 | $84.07 | 952,652 |
| 2017-11-24 | $92.37 | $92.51 | $91.08 | $91.62 | $83.27 | 634,803 |
| 2017-11-22 | $92.53 | $93.66 | $92.21 | $92.52 | $84.09 | 1,476,433 |
| 2017-11-21 | $91.81 | $93.52 | $91.80 | $92.46 | $84.04 | 1,328,456 |
| 2017-11-20 | $92.25 | $92.75 | $90.31 | $92.41 | $83.99 | 2,056,921 |
| 2017-11-17 | $92.63 | $93.72 | $92.02 | $93.04 | $84.57 | 2,007,921 |
| 2017-11-16 | $92.17 | $93.38 | $92.17 | $92.94 | $84.47 | 850,628 |
| 2017-11-15 | $92.14 | $92.41 | $91.44 | $91.85 | $83.48 | 736,454 |
| 2017-11-14 | $91.64 | $92.62 | $91.42 | $92.42 | $84.00 | 1,359,758 |
| 2017-11-13 | $92.00 | $92.43 | $91.86 | $92.00 | $83.62 | 1,058,545 |
| 2017-11-10 | $92.80 | $93.07 | $92.04 | $92.05 | $83.67 | 1,056,002 |
| 2017-11-09 | $92.94 | $93.92 | $92.16 | $93.02 | $84.55 | 1,843,527 |
| 2017-11-08 | $92.38 | $93.76 | $91.76 | $93.15 | $84.67 | 928,913 |
| 2017-11-07 | $93.40 | $93.92 | $92.43 | $92.66 | $84.22 | 904,310 |
| 2017-11-06 | $93.83 | $94.57 | $93.14 | $93.15 | $84.67 | 1,165,606 |
| 2017-11-03 | $93.86 | $94.42 | $93.70 | $94.09 | $85.52 | 658,378 |
| 2017-11-02 | $93.20 | $94.70 | $93.08 | $93.75 | $85.21 | 1,262,348 |
| 2017-11-01 | $93.91 | $94.49 | $93.00 | $93.10 | $84.62 | 1,371,715 |
| 2017-10-31 | $93.35 | $94.27 | $93.07 | $93.78 | $85.24 | 1,215,440 |
| 2017-10-30 | $95.43 | $95.43 | $92.70 | $93.78 | $85.24 | 1,398,597 |
| 2017-10-27 | $95.12 | $95.84 | $94.45 | $95.68 | $86.97 | 887,468 |
| 2017-10-26 | $94.89 | $95.75 | $94.16 | $94.80 | $86.17 | 1,176,570 |
| 2017-10-25 | $94.86 | $94.95 | $93.67 | $94.27 | $85.68 | 1,276,403 |
| 2017-10-24 | $95.10 | $95.49 | $94.45 | $95.27 | $86.59 | 1,014,731 |
| 2017-10-23 | $95.19 | $96.00 | $94.94 | $95.20 | $86.53 | 1,416,413 |
| 2017-10-20 | $93.61 | $95.29 | $93.55 | $95.08 | $86.42 | 1,806,762 |
| 2017-10-19 | $92.89 | $94.11 | $90.10 | $93.23 | $84.74 | 2,389,378 |
| 2017-10-18 | $92.18 | $93.09 | $91.60 | $92.05 | $83.67 | 1,915,254 |
| 2017-10-17 | $91.50 | $92.28 | $90.79 | $92.18 | $83.78 | 1,391,390 |
| 2017-10-16 | $90.93 | $91.56 | $90.69 | $91.53 | $83.19 | 1,064,397 |
| 2017-10-13 | $91.16 | $91.61 | $90.59 | $91.06 | $82.77 | 785,772 |
| 2017-10-12 | $91.44 | $92.04 | $90.94 | $91.52 | $83.18 | 1,607,038 |
| 2017-10-11 | $91.06 | $91.93 | $90.83 | $91.45 | $83.12 | 1,296,191 |
| 2017-10-10 | $90.67 | $90.93 | $90.18 | $90.86 | $82.58 | 1,840,625 |
| 2017-10-09 | $92.51 | $92.58 | $90.93 | $91.06 | $82.77 | 965,037 |
| 2017-10-06 | $92.48 | $92.77 | $91.94 | $92.42 | $84.00 | 1,022,438 |
| 2017-10-05 | $93.12 | $93.41 | $92.12 | $92.44 | $84.02 | 1,058,969 |
| 2017-10-04 | $92.84 | $93.34 | $92.53 | $92.96 | $84.49 | 1,303,186 |
| 2017-10-03 | $93.21 | $94.04 | $92.42 | $92.89 | $84.43 | 1,581,652 |
| 2017-10-02 | $93.49 | $93.99 | $93.00 | $93.57 | $85.05 | 1,534,362 |
| 2017-09-29 | $91.98 | $94.42 | $91.78 | $93.64 | $84.70 | 2,449,234 |
| 2017-09-28 | $92.60 | $93.23 | $91.67 | $91.96 | $83.18 | 2,296,565 |
| 2017-09-27 | $94.30 | $94.67 | $92.79 | $93.09 | $84.21 | 1,986,092 |
| 2017-09-26 | $94.50 | $95.96 | $93.83 | $94.30 | $85.30 | 2,414,012 |
| 2017-09-25 | $95.47 | $96.65 | $92.64 | $94.57 | $85.54 | 4,661,500 |
| 2017-09-22 | $101.55 | $102.51 | $100.63 | $102.11 | $92.37 | 974,752 |
| 2017-09-21 | $101.77 | $102.13 | $100.01 | $101.55 | $91.86 | 1,359,072 |
| 2017-09-20 | $101.62 | $102.63 | $101.16 | $101.80 | $92.08 | 2,364,917 |
| 2017-09-19 | $103.78 | $103.91 | $101.37 | $101.86 | $92.14 | 1,229,345 |
| 2017-09-18 | $105.03 | $105.38 | $103.62 | $103.86 | $93.95 | 959,200 |
| 2017-09-15 | $105.52 | $105.97 | $104.49 | $104.96 | $94.94 | 1,248,128 |
| 2017-09-14 | $106.72 | $106.73 | $105.00 | $105.60 | $95.52 | 1,131,348 |
| 2017-09-13 | $107.37 | $107.64 | $106.63 | $106.89 | $96.69 | 978,170 |
| 2017-09-12 | $108.36 | $108.63 | $107.26 | $107.53 | $97.27 | 512,046 |
| 2017-09-11 | $108.33 | $108.54 | $107.69 | $108.23 | $97.90 | 617,368 |
| 2017-09-08 | $107.21 | $107.64 | $106.93 | $107.54 | $97.28 | 654,136 |
| 2017-09-07 | $107.42 | $107.63 | $106.70 | $107.29 | $97.05 | 549,297 |
| 2017-09-06 | $107.63 | $107.65 | $106.58 | $107.26 | $97.02 | 755,982 |
| 2017-09-05 | $107.82 | $108.12 | $107.11 | $107.42 | $97.17 | 814,177 |
| 2017-09-01 | $108.46 | $108.78 | $107.65 | $108.17 | $97.85 | 516,433 |
| 2017-08-31 | $107.41 | $108.46 | $107.22 | $108.35 | $98.01 | 795,748 |
| 2017-08-30 | $106.72 | $107.41 | $106.57 | $107.26 | $97.02 | 477,112 |
| 2017-08-29 | $106.61 | $107.35 | $106.47 | $106.79 | $96.60 | 753,909 |
| 2017-08-28 | $107.35 | $107.45 | $106.44 | $107.04 | $96.82 | 910,398 |
| 2017-08-25 | $106.74 | $107.52 | $106.65 | $107.02 | $96.81 | 335,809 |
| 2017-08-24 | $106.96 | $107.21 | $106.51 | $106.57 | $96.40 | 508,872 |
| 2017-08-23 | $106.46 | $106.92 | $106.02 | $106.74 | $96.55 | 657,856 |
| 2017-08-22 | $105.19 | $106.89 | $105.15 | $106.84 | $96.64 | 702,316 |
| 2017-08-21 | $105.07 | $105.53 | $104.85 | $105.00 | $94.98 | 648,247 |
| 2017-08-18 | $105.27 | $105.67 | $104.63 | $104.87 | $94.86 | 776,071 |
| 2017-08-17 | $106.68 | $107.27 | $104.91 | $105.37 | $95.31 | 485,335 |
| 2017-08-16 | $106.81 | $107.45 | $106.64 | $106.75 | $96.56 | 584,303 |
| 2017-08-15 | $106.94 | $107.43 | $106.22 | $106.60 | $96.43 | 632,864 |
| 2017-08-14 | $106.77 | $106.87 | $106.35 | $106.46 | $96.30 | 697,270 |
| 2017-08-11 | $105.71 | $107.04 | $105.71 | $106.10 | $95.97 | 849,396 |
| 2017-08-10 | $106.13 | $106.44 | $105.38 | $105.61 | $95.53 | 689,507 |
| 2017-08-09 | $106.22 | $106.80 | $105.76 | $106.50 | $96.34 | 740,222 |
| 2017-08-08 | $106.66 | $107.29 | $106.01 | $106.21 | $96.07 | 780,160 |
| 2017-08-07 | $106.98 | $107.25 | $105.92 | $106.73 | $96.54 | 1,346,675 |
| 2017-08-04 | $107.82 | $107.82 | $106.36 | $106.97 | $96.76 | 618,159 |
| 2017-08-03 | $107.76 | $108.32 | $107.30 | $107.56 | $97.30 | 647,827 |
| 2017-08-02 | $108.23 | $108.27 | $107.28 | $107.97 | $97.67 | 735,155 |
| 2017-08-01 | $108.57 | $109.21 | $108.30 | $108.34 | $98.00 | 726,599 |
| 2017-07-31 | $109.61 | $109.76 | $108.25 | $108.31 | $97.97 | 747,054 |
| 2017-07-28 | $109.10 | $109.60 | $108.61 | $109.51 | $99.06 | 613,392 |
| 2017-07-27 | $108.22 | $109.70 | $107.54 | $108.99 | $98.59 | 989,745 |
| 2017-07-26 | $108.40 | $110.80 | $108.16 | $108.22 | $97.89 | 1,468,666 |
| 2017-07-25 | $108.00 | $108.74 | $105.07 | $108.18 | $97.86 | 1,768,202 |
| 2017-07-24 | $109.26 | $109.65 | $108.61 | $109.44 | $99.00 | 1,007,692 |
| 2017-07-21 | $109.58 | $109.95 | $108.95 | $109.39 | $98.95 | 709,799 |
| 2017-07-20 | $110.05 | $110.35 | $109.32 | $109.65 | $99.19 | 1,113,194 |
| 2017-07-19 | $109.75 | $110.28 | $109.34 | $109.93 | $99.44 | 663,130 |
| 2017-07-18 | $109.67 | $109.84 | $108.89 | $109.61 | $99.15 | 795,866 |
| 2017-07-17 | $109.00 | $109.73 | $108.89 | $109.66 | $99.19 | 520,287 |
| 2017-07-14 | $108.71 | $109.36 | $108.45 | $109.03 | $98.62 | 612,101 |
| 2017-07-13 | $109.00 | $109.00 | $108.03 | $108.67 | $98.30 | 505,543 |
| 2017-07-12 | $109.05 | $109.42 | $108.70 | $108.90 | $98.51 | 647,043 |
| 2017-07-11 | $108.58 | $108.93 | $107.82 | $108.56 | $98.20 | 667,784 |
| 2017-07-10 | $109.52 | $109.71 | $108.54 | $108.59 | $98.23 | 842,841 |
| 2017-07-07 | $109.23 | $109.82 | $108.39 | $109.73 | $99.26 | 954,178 |
| 2017-07-06 | $110.19 | $110.26 | $108.65 | $109.01 | $98.61 | 1,050,358 |
| 2017-07-05 | $111.26 | $111.99 | $110.43 | $110.79 | $99.80 | 651,137 |
| 2017-07-03 | $111.76 | $112.97 | $110.66 | $110.66 | $99.69 | 845,562 |
| 2017-06-30 | $110.84 | $111.76 | $110.74 | $111.16 | $100.14 | 889,878 |
| 2017-06-29 | $111.32 | $111.87 | $109.61 | $110.54 | $99.58 | 1,059,920 |
| 2017-06-28 | $110.19 | $111.43 | $109.85 | $111.11 | $100.09 | 851,467 |
| 2017-06-27 | $109.91 | $110.26 | $108.94 | $109.47 | $98.62 | 975,591 |
| 2017-06-26 | $109.74 | $110.65 | $109.49 | $110.05 | $99.14 | 823,335 |
| 2017-06-23 | $109.66 | $109.89 | $109.01 | $109.70 | $98.82 | 1,240,645 |
| 2017-06-22 | $109.06 | $110.38 | $108.96 | $109.56 | $98.70 | 774,161 |
| 2017-06-21 | $108.33 | $109.09 | $108.33 | $109.03 | $98.22 | 759,580 |
| 2017-06-20 | $108.17 | $109.07 | $108.11 | $108.34 | $97.60 | 1,288,534 |
| 2017-06-19 | $107.67 | $108.18 | $107.10 | $108.14 | $97.42 | 848,450 |
| 2017-06-16 | $107.82 | $108.09 | $107.28 | $107.67 | $96.99 | 876,165 |
| 2017-06-15 | $106.64 | $107.73 | $106.54 | $107.73 | $97.05 | 630,797 |
| 2017-06-14 | $108.65 | $108.65 | $106.77 | $107.23 | $96.60 | 599,047 |
| 2017-06-13 | $107.87 | $108.49 | $107.72 | $108.43 | $97.68 | 997,854 |
| 2017-06-12 | $108.38 | $108.66 | $106.38 | $107.44 | $96.79 | 1,340,645 |
| 2017-06-09 | $108.34 | $108.84 | $108.04 | $108.41 | $97.66 | 826,199 |
| 2017-06-08 | $109.00 | $109.07 | $107.78 | $108.32 | $97.58 | 851,726 |
| 2017-06-07 | $109.36 | $109.64 | $108.62 | $108.93 | $98.13 | 659,148 |
| 2017-06-06 | $108.98 | $109.49 | $108.83 | $109.14 | $98.32 | 615,045 |
| 2017-06-05 | $109.81 | $110.28 | $109.24 | $109.34 | $98.50 | 734,409 |
| 2017-06-02 | $109.90 | $110.28 | $109.65 | $109.94 | $99.04 | 691,100 |
| 2017-06-01 | $108.96 | $109.83 | $108.64 | $109.72 | $98.84 | 716,339 |
| 2017-05-31 | $108.06 | $108.90 | $108.06 | $108.77 | $97.99 | 829,787 |
| 2017-05-30 | $107.95 | $108.77 | $107.75 | $107.89 | $97.19 | 614,975 |
| 2017-05-26 | $108.26 | $108.61 | $107.77 | $107.98 | $97.27 | 572,935 |
| 2017-05-25 | $106.75 | $108.52 | $106.50 | $108.14 | $97.42 | 678,463 |
| 2017-05-24 | $106.51 | $106.86 | $106.11 | $106.54 | $95.98 | 705,861 |
| 2017-05-23 | $106.74 | $106.90 | $106.28 | $106.51 | $95.95 | 490,901 |
| 2017-05-22 | $106.04 | $106.83 | $105.80 | $106.55 | $95.99 | 616,456 |
| 2017-05-19 | $105.86 | $106.17 | $105.28 | $105.89 | $95.39 | 822,955 |
| 2017-05-18 | $105.20 | $106.25 | $104.65 | $105.65 | $95.17 | 877,747 |
| 2017-05-17 | $105.50 | $106.14 | $105.07 | $105.12 | $94.70 | 917,704 |
| 2017-05-16 | $107.46 | $107.50 | $106.06 | $106.39 | $95.84 | 863,378 |
| 2017-05-15 | $106.50 | $107.85 | $106.36 | $107.59 | $96.92 | 1,040,805 |
| 2017-05-12 | $107.16 | $107.28 | $106.12 | $106.47 | $95.91 | 923,065 |
| 2017-05-11 | $107.67 | $108.21 | $107.18 | $107.41 | $96.76 | 1,169,170 |
| 2017-05-10 | $107.00 | $107.97 | $106.90 | $107.85 | $97.16 | 712,036 |
| 2017-05-09 | $107.15 | $107.62 | $106.81 | $107.28 | $96.64 | 857,574 |
| 2017-05-08 | $107.18 | $108.00 | $106.90 | $107.19 | $96.56 | 702,963 |
| 2017-05-05 | $107.43 | $107.55 | $106.84 | $107.09 | $96.47 | 870,569 |
| 2017-05-04 | $106.99 | $107.73 | $106.64 | $107.22 | $96.59 | 923,919 |
| 2017-05-03 | $106.78 | $107.06 | $106.17 | $106.74 | $96.16 | 1,389,927 |
| 2017-05-02 | $106.73 | $107.22 | $106.23 | $106.80 | $96.21 | 984,725 |
| 2017-05-01 | $105.74 | $106.66 | $105.39 | $106.27 | $95.73 | 735,428 |
| 2017-04-28 | $105.75 | $106.29 | $105.34 | $105.51 | $95.05 | 935,354 |
| 2017-04-27 | $105.98 | $106.58 | $105.62 | $105.81 | $95.32 | 886,593 |
| 2017-04-26 | $106.12 | $106.59 | $105.32 | $105.76 | $95.27 | 1,223,125 |
| 2017-04-25 | $103.59 | $105.99 | $103.15 | $105.87 | $95.37 | 1,687,930 |
| 2017-04-24 | $103.86 | $104.52 | $103.36 | $104.09 | $93.77 | 1,679,144 |
| 2017-04-21 | $104.20 | $105.25 | $103.18 | $103.30 | $93.06 | 2,212,010 |
| 2017-04-20 | $99.67 | $104.17 | $99.23 | $104.03 | $93.72 | 33,299 |
| 2017-04-19 | $97.50 | $98.16 | $97.45 | $98.11 | $88.38 | 850,793 |
| 2017-04-18 | $97.45 | $97.60 | $96.91 | $97.11 | $87.48 | 904,317 |
| 2017-04-17 | $97.39 | $97.81 | $97.18 | $97.77 | $88.08 | 781,657 |
| 2017-04-13 | $97.99 | $98.04 | $97.14 | $97.25 | $87.61 | 618,984 |
| 2017-04-12 | $98.40 | $98.46 | $97.64 | $98.12 | $88.39 | 428,316 |
| 2017-04-11 | $97.96 | $98.29 | $97.32 | $98.23 | $88.49 | 447,619 |
| 2017-04-10 | $97.84 | $98.45 | $97.35 | $98.21 | $88.47 | 378,681 |
| 2017-04-07 | $97.76 | $98.05 | $97.31 | $97.85 | $88.15 | 458,513 |
| 2017-04-06 | $97.90 | $97.94 | $96.97 | $97.86 | $88.16 | 681,809 |
| 2017-04-05 | $97.91 | $98.81 | $97.56 | $97.89 | $88.18 | 967,687 |
| 2017-04-04 | $98.02 | $98.28 | $97.32 | $97.62 | $87.94 | 874,821 |
| 2017-04-03 | $97.85 | $98.36 | $97.61 | $98.01 | $88.29 | 772,796 |
| 2017-03-31 | $98.09 | $98.37 | $97.84 | $98.19 | $88.05 | 783,022 |
| 2017-03-30 | $98.20 | $98.57 | $98.00 | $98.37 | $88.21 | 449,120 |
| 2017-03-29 | $98.62 | $98.65 | $98.12 | $98.22 | $88.08 | 500,402 |
| 2017-03-28 | $98.51 | $99.04 | $97.75 | $98.84 | $88.63 | 727,886 |
| 2017-03-27 | $98.06 | $98.82 | $97.49 | $98.64 | $88.45 | 807,649 |
| 2017-03-24 | $98.39 | $99.21 | $98.27 | $98.70 | $88.51 | 884,005 |
| 2017-03-23 | $98.46 | $99.36 | $98.10 | $98.27 | $88.12 | 685,838 |
| 2017-03-22 | $98.64 | $98.79 | $97.99 | $98.57 | $88.39 | 876,562 |
| 2017-03-21 | $99.36 | $99.77 | $98.02 | $98.43 | $88.27 | 1,125,039 |
| 2017-03-20 | $99.34 | $99.46 | $98.87 | $99.17 | $88.93 | 576,100 |
| 2017-03-17 | $98.83 | $99.34 | $98.76 | $99.06 | $88.83 | 1,547,776 |
| 2017-03-16 | $99.82 | $100.00 | $98.40 | $98.72 | $88.53 | 1,083,780 |
| 2017-03-15 | $98.87 | $99.84 | $98.54 | $99.74 | $89.44 | 909,718 |
| 2017-03-14 | $99.00 | $99.46 | $98.19 | $98.66 | $88.47 | 829,142 |
| 2017-03-13 | $98.94 | $98.97 | $98.13 | $98.79 | $88.59 | 612,159 |
| 2017-03-10 | $98.13 | $98.96 | $98.02 | $98.78 | $88.58 | 549,082 |
| 2017-03-09 | $98.01 | $98.60 | $97.60 | $98.20 | $88.06 | 507,815 |
| 2017-03-08 | $97.95 | $98.57 | $97.82 | $97.92 | $87.81 | 601,208 |
| 2017-03-07 | $97.95 | $98.59 | $97.55 | $98.17 | $88.03 | 689,678 |
| 2017-03-06 | $98.06 | $98.60 | $97.78 | $98.37 | $88.21 | 688,615 |
| 2017-03-03 | $98.29 | $98.65 | $98.00 | $98.52 | $88.35 | 510,090 |
| 2017-03-02 | $98.25 | $98.61 | $97.85 | $98.27 | $88.12 | 608,841 |
| 2017-03-01 | $97.77 | $98.75 | $97.48 | $98.40 | $88.24 | 836,951 |
| 2017-02-28 | $97.20 | $97.83 | $97.13 | $97.44 | $87.38 | 694,944 |
| 2017-02-27 | $97.39 | $97.61 | $97.15 | $97.47 | $87.40 | 516,491 |
| 2017-02-24 | $95.72 | $97.35 | $95.49 | $97.31 | $87.26 | 807,147 |
| 2017-02-23 | $95.70 | $96.08 | $95.27 | $95.61 | $85.74 | 705,238 |
| 2017-02-22 | $95.54 | $95.96 | $95.34 | $95.60 | $85.73 | 781,738 |
| 2017-02-21 | $95.48 | $96.23 | $95.36 | $95.87 | $85.97 | 638,271 |
| 2017-02-17 | $94.80 | $95.66 | $94.56 | $95.64 | $85.76 | 978,685 |
| 2017-02-16 | $95.58 | $96.45 | $94.90 | $95.30 | $85.46 | 761,688 |
| 2017-02-15 | $94.26 | $95.51 | $94.26 | $95.39 | $85.54 | 1,077,407 |
| 2017-02-14 | $93.76 | $94.67 | $93.76 | $94.61 | $84.84 | 766,077 |
| 2017-02-13 | $93.61 | $94.09 | $93.61 | $93.96 | $84.26 | 650,609 |
| 2017-02-10 | $93.84 | $94.22 | $93.45 | $93.56 | $83.90 | 878,015 |
| 2017-02-09 | $93.07 | $94.03 | $92.73 | $93.77 | $84.09 | 760,070 |
| 2017-02-08 | $92.59 | $93.26 | $92.32 | $93.05 | $83.44 | 623,835 |
| 2017-02-07 | $92.61 | $92.96 | $92.09 | $92.62 | $83.06 | 817,514 |
| 2017-02-06 | $93.29 | $93.29 | $92.36 | $92.78 | $83.20 | 743,704 |
| 2017-02-03 | $92.95 | $93.43 | $92.39 | $93.31 | $83.67 | 746,131 |
| 2017-02-02 | $92.30 | $92.99 | $91.93 | $92.48 | $82.93 | 1,050,358 |
| 2017-02-01 | $92.13 | $92.60 | $91.96 | $92.55 | $82.99 | 1,266,726 |
| 2017-01-31 | $90.68 | $91.95 | $90.24 | $91.92 | $82.43 | 1,384,275 |
| 2017-01-30 | $92.57 | $92.57 | $90.13 | $90.54 | $81.19 | 1,093,807 |
| 2017-01-27 | $93.52 | $93.58 | $92.15 | $92.72 | $83.14 | 1,374,688 |
| 2017-01-26 | $91.61 | $95.14 | $90.56 | $92.89 | $83.30 | 1,672,378 |
| 2017-01-25 | $91.45 | $92.44 | $91.38 | $91.88 | $82.39 | 1,008,023 |
| 2017-01-24 | $91.42 | $91.45 | $90.91 | $91.34 | $81.91 | 929,135 |
| 2017-01-23 | $91.05 | $91.21 | $90.50 | $91.07 | $81.67 | 1,207,771 |
| 2017-01-20 | $91.66 | $91.79 | $90.47 | $91.00 | $81.60 | 1,167,722 |
| 2017-01-19 | $92.71 | $93.03 | $91.46 | $91.53 | $82.08 | 1,257,924 |
| 2017-01-18 | $92.71 | $93.37 | $92.15 | $92.96 | $83.36 | 804,058 |
| 2017-01-17 | $92.59 | $92.66 | $91.69 | $92.26 | $82.73 | 768,273 |
| 2017-01-13 | $93.29 | $93.68 | $92.43 | $92.70 | $83.13 | 663,245 |
| 2017-01-12 | $92.94 | $93.18 | $92.35 | $93.12 | $83.50 | 686,142 |
| 2017-01-11 | $93.08 | $93.84 | $92.44 | $93.27 | $83.64 | 720,506 |
| 2017-01-10 | $92.26 | $93.06 | $91.79 | $93.00 | $83.40 | 1,038,595 |
| 2017-01-09 | $92.06 | $92.68 | $91.58 | $92.43 | $82.88 | 954,827 |
| 2017-01-06 | $92.12 | $92.71 | $91.99 | $92.02 | $82.52 | 784,775 |
| 2017-01-05 | $92.70 | $93.03 | $91.87 | $92.69 | $82.71 | 1,088,985 |
| 2017-01-04 | $92.91 | $93.37 | $92.51 | $93.07 | $83.05 | 921,635 |
| 2017-01-03 | $92.76 | $93.35 | $92.03 | $92.45 | $82.50 | 1,011,157 |
| 2016-12-30 | $91.87 | $92.37 | $91.50 | $91.90 | $82.01 | 737,985 |
| 2016-12-29 | $91.84 | $92.38 | $91.48 | $91.87 | $81.98 | 558,815 |
| 2016-12-28 | $92.37 | $92.51 | $91.63 | $91.76 | $81.88 | 340,175 |
| 2016-12-27 | $92.62 | $93.09 | $92.21 | $92.51 | $82.55 | 339,941 |
| 2016-12-23 | $92.04 | $92.46 | $91.91 | $92.41 | $82.46 | 326,126 |
| 2016-12-22 | $92.25 | $92.46 | $91.25 | $91.81 | $81.93 | 1,225,839 |
| 2016-12-21 | $92.27 | $92.66 | $91.76 | $92.04 | $82.13 | 890,320 |
| 2016-12-20 | $92.73 | $93.57 | $92.41 | $92.60 | $82.63 | 840,351 |
| 2016-12-19 | $91.93 | $92.80 | $91.72 | $92.38 | $82.44 | 992,205 |
| 2016-12-16 | $92.28 | $93.00 | $91.72 | $92.31 | $82.37 | 1,652,450 |
| 2016-12-15 | $90.70 | $92.08 | $90.49 | $91.98 | $82.08 | 991,928 |
| 2016-12-14 | $91.85 | $92.06 | $90.69 | $91.05 | $81.25 | 998,499 |
| 2016-12-13 | $91.66 | $92.57 | $91.55 | $91.95 | $82.05 | 1,137,980 |
| 2016-12-12 | $91.53 | $92.35 | $91.09 | $91.71 | $81.84 | 1,306,893 |
| 2016-12-09 | $89.57 | $91.23 | $89.46 | $91.14 | $81.33 | 872,381 |
| 2016-12-08 | $88.89 | $89.96 | $88.89 | $89.68 | $80.03 | 923,289 |
| 2016-12-07 | $88.64 | $89.12 | $87.83 | $88.71 | $79.16 | 822,896 |
| 2016-12-06 | $88.33 | $88.99 | $87.95 | $88.67 | $79.13 | 629,251 |
| 2016-12-05 | $88.04 | $88.49 | $87.58 | $88.32 | $78.81 | 753,274 |
| 2016-12-02 | $87.34 | $88.83 | $87.34 | $88.00 | $78.53 | 1,034,076 |
| 2016-12-01 | $87.39 | $87.98 | $86.89 | $87.45 | $78.04 | 975,804 |
| 2016-11-30 | $88.56 | $89.16 | $87.43 | $87.46 | $78.05 | 1,422,105 |
| 2016-11-29 | $88.51 | $89.13 | $88.23 | $88.75 | $79.20 | 844,426 |
| 2016-11-28 | $88.07 | $88.48 | $87.77 | $88.23 | $78.73 | 1,172,217 |
| 2016-11-25 | $87.93 | $88.34 | $87.79 | $88.32 | $78.81 | 531,249 |
| 2016-11-23 | $86.24 | $87.88 | $86.11 | $87.82 | $78.37 | 925,361 |
| 2016-11-22 | $87.29 | $87.59 | $86.43 | $86.64 | $77.31 | 1,385,577 |
| 2016-11-21 | $85.66 | $87.48 | $85.52 | $87.29 | $77.89 | 1,602,120 |
| 2016-11-18 | $85.68 | $86.04 | $85.24 | $85.54 | $76.33 | 2,543,988 |
| 2016-11-17 | $84.74 | $85.89 | $84.58 | $85.79 | $76.56 | 1,336,293 |
| 2016-11-16 | $85.05 | $85.57 | $84.47 | $84.69 | $75.57 | 1,116,875 |
| 2016-11-15 | $85.05 | $85.55 | $84.77 | $85.20 | $76.03 | 1,801,438 |
| 2016-11-14 | $83.24 | $85.62 | $83.03 | $85.10 | $75.94 | 3,625,311 |
| 2016-11-11 | $81.37 | $82.00 | $80.83 | $81.46 | $72.69 | 1,543,482 |
| 2016-11-10 | $80.98 | $81.78 | $80.52 | $81.51 | $72.74 | 1,874,601 |
| 2016-11-09 | $82.30 | $83.00 | $79.28 | $80.42 | $71.76 | 2,424,793 |
| 2016-11-08 | $82.40 | $83.74 | $82.02 | $83.52 | $74.53 | 969,705 |
| 2016-11-07 | $82.20 | $82.70 | $81.77 | $82.47 | $73.59 | 1,115,579 |
| 2016-11-04 | $81.33 | $81.68 | $80.94 | $81.22 | $72.48 | 1,289,309 |
| 2016-11-03 | $81.22 | $82.07 | $81.10 | $81.30 | $72.55 | 1,323,161 |
| 2016-11-02 | $80.59 | $82.16 | $80.59 | $80.98 | $72.26 | 1,034,195 |
| 2016-11-01 | $81.66 | $81.66 | $79.64 | $80.53 | $71.86 | 1,144,640 |
| 2016-10-31 | $80.74 | $81.50 | $80.56 | $81.44 | $72.67 | 1,315,520 |
| 2016-10-28 | $79.65 | $80.98 | $79.12 | $80.44 | $71.78 | 1,048,611 |
| 2016-10-27 | $80.47 | $80.67 | $79.64 | $79.93 | $71.33 | 1,303,134 |
| 2016-10-26 | $82.66 | $83.00 | $79.75 | $80.15 | $71.52 | 2,074,390 |
| 2016-10-25 | $83.81 | $83.90 | $82.55 | $83.17 | $74.22 | 1,066,395 |
| 2016-10-24 | $84.40 | $84.40 | $83.55 | $83.67 | $74.66 | 744,062 |
| 2016-10-21 | $84.24 | $84.27 | $83.49 | $83.69 | $74.68 | 661,731 |
| 2016-10-20 | $82.66 | $84.85 | $82.29 | $84.57 | $75.47 | 1,784,619 |
| 2016-10-19 | $83.74 | $84.01 | $82.70 | $82.98 | $74.05 | 1,494,227 |
| 2016-10-18 | $83.80 | $84.40 | $83.68 | $83.70 | $74.69 | 1,029,809 |
| 2016-10-17 | $83.12 | $83.62 | $82.98 | $83.04 | $74.10 | 639,860 |
| 2016-10-14 | $83.69 | $83.93 | $83.17 | $83.17 | $74.22 | 581,437 |
| 2016-10-13 | $82.69 | $83.75 | $82.29 | $83.32 | $74.35 | 910,473 |
| 2016-10-12 | $83.45 | $83.70 | $82.93 | $83.23 | $74.27 | 948,091 |
| 2016-10-11 | $84.42 | $84.67 | $83.24 | $83.31 | $74.34 | 986,206 |
| 2016-10-10 | $85.00 | $85.36 | $84.75 | $84.83 | $75.70 | 626,782 |
| 2016-10-07 | $84.45 | $85.00 | $83.94 | $84.74 | $75.62 | 848,472 |
| 2016-10-06 | $83.80 | $84.25 | $83.48 | $84.23 | $75.16 | 580,860 |
| 2016-10-05 | $83.78 | $84.58 | $83.67 | $84.05 | $75.00 | 669,485 |
| 2016-10-04 | $84.13 | $84.53 | $83.11 | $83.69 | $74.68 | 681,295 |
| 2016-10-03 | $84.20 | $84.48 | $83.57 | $84.07 | $75.02 | 695,670 |
| 2016-09-30 | $83.54 | $84.93 | $82.87 | $84.63 | $75.52 | 1,208,236 |
| 2016-09-29 | $84.73 | $84.98 | $83.34 | $83.55 | $74.21 | 658,622 |
| 2016-09-28 | $84.88 | $85.06 | $84.09 | $84.94 | $75.44 | 665,251 |
| 2016-09-27 | $84.52 | $85.09 | $84.12 | $84.88 | $75.39 | 821,260 |
| 2016-09-26 | $84.90 | $85.28 | $84.49 | $84.61 | $75.15 | 854,131 |
| 2016-09-23 | $85.55 | $85.97 | $84.99 | $85.44 | $75.89 | 766,295 |
| 2016-09-22 | $85.08 | $85.89 | $85.07 | $85.73 | $76.14 | 900,481 |
| 2016-09-21 | $83.24 | $84.93 | $83.19 | $84.86 | $75.37 | 1,204,543 |
| 2016-09-20 | $83.57 | $83.83 | $82.91 | $83.10 | $73.81 | 668,218 |
| 2016-09-19 | $83.32 | $84.09 | $83.22 | $83.28 | $73.97 | 796,082 |
| 2016-09-16 | $82.93 | $83.37 | $82.39 | $83.25 | $73.94 | 1,142,268 |
| 2016-09-15 | $82.11 | $83.43 | $81.75 | $83.05 | $73.76 | 974,738 |
| 2016-09-14 | $82.41 | $82.47 | $81.64 | $82.09 | $72.91 | 1,399,551 |
| 2016-09-13 | $81.62 | $83.89 | $80.93 | $82.31 | $73.11 | 1,934,797 |
| 2016-09-12 | $80.60 | $82.47 | $80.60 | $82.27 | $73.07 | 1,373,315 |
| 2016-09-09 | $83.34 | $83.35 | $80.92 | $80.92 | $71.87 | 1,114,293 |
| 2016-09-08 | $84.10 | $84.50 | $83.84 | $84.13 | $74.72 | 1,294,396 |
| 2016-09-07 | $83.33 | $84.31 | $83.30 | $84.26 | $74.84 | 1,250,315 |
| 2016-09-06 | $83.01 | $83.35 | $82.67 | $83.34 | $74.02 | 1,524,437 |
| 2016-09-02 | $82.67 | $83.22 | $82.30 | $83.04 | $73.75 | 2,303,179 |
| 2016-09-01 | $82.93 | $82.93 | $81.97 | $82.36 | $73.15 | 1,629,277 |
| 2016-08-31 | $82.66 | $83.03 | $81.65 | $82.82 | $73.56 | 1,644,127 |
| 2016-08-30 | $84.27 | $84.68 | $83.28 | $83.54 | $74.20 | 896,963 |
| 2016-08-29 | $83.00 | $84.56 | $82.96 | $84.33 | $74.90 | 1,197,025 |
| 2016-08-26 | $83.43 | $83.77 | $82.66 | $82.98 | $73.70 | 1,614,615 |
| 2016-08-25 | $83.11 | $83.66 | $82.80 | $83.17 | $73.87 | 1,688,121 |
| 2016-08-24 | $84.48 | $84.75 | $83.34 | $83.45 | $74.12 | 1,467,346 |
| 2016-08-23 | $85.30 | $85.45 | $84.38 | $84.48 | $75.03 | 1,363,606 |
| 2016-08-22 | $84.85 | $85.56 | $84.53 | $85.10 | $75.58 | 904,667 |
| 2016-08-19 | $84.84 | $84.97 | $84.17 | $84.91 | $75.41 | 971,487 |
| 2016-08-18 | $84.54 | $85.39 | $84.54 | $85.18 | $75.65 | 711,753 |
| 2016-08-17 | $85.20 | $85.52 | $84.26 | $84.69 | $75.22 | 953,888 |
| 2016-08-16 | $85.65 | $85.98 | $85.02 | $85.25 | $75.72 | 568,922 |
| 2016-08-15 | $85.81 | $86.13 | $85.62 | $85.68 | $76.10 | 718,121 |
| 2016-08-12 | $85.82 | $86.04 | $85.51 | $85.79 | $76.20 | 657,854 |
| 2016-08-11 | $85.63 | $86.19 | $85.35 | $86.06 | $76.44 | 797,986 |
| 2016-08-10 | $85.36 | $85.41 | $84.87 | $85.36 | $75.81 | 588,429 |
| 2016-08-09 | $85.15 | $85.68 | $84.97 | $85.52 | $75.96 | 675,091 |
| 2016-08-08 | $85.73 | $85.83 | $84.80 | $84.93 | $75.43 | 1,042,818 |
| 2016-08-05 | $86.06 | $86.39 | $85.61 | $85.68 | $76.10 | 874,464 |
| 2016-08-04 | $85.86 | $85.95 | $85.27 | $85.80 | $76.20 | 943,287 |
| 2016-08-03 | $85.38 | $85.99 | $85.05 | $85.65 | $76.07 | 865,624 |
| 2016-08-02 | $86.17 | $86.23 | $84.87 | $85.24 | $75.71 | 1,057,991 |
| 2016-08-01 | $86.50 | $86.85 | $86.15 | $86.24 | $76.60 | 971,786 |
| 2016-07-29 | $85.12 | $86.44 | $85.09 | $86.36 | $76.70 | 1,471,146 |
| 2016-07-28 | $84.17 | $85.50 | $83.97 | $85.31 | $75.77 | 919,796 |
| 2016-07-27 | $84.51 | $84.74 | $83.79 | $84.31 | $74.88 | 1,144,890 |
| 2016-07-26 | $84.41 | $84.95 | $83.88 | $84.92 | $75.42 | 1,278,170 |
| 2016-07-25 | $84.66 | $84.86 | $84.13 | $84.45 | $75.01 | 794,784 |
| 2016-07-22 | $84.22 | $85.16 | $83.80 | $85.00 | $75.49 | 1,129,807 |
| 2016-07-21 | $83.36 | $85.11 | $83.15 | $84.02 | $74.62 | 1,678,495 |
| 2016-07-20 | $83.50 | $83.86 | $83.17 | $83.56 | $74.22 | 964,586 |
| 2016-07-19 | $83.09 | $83.78 | $82.69 | $83.15 | $73.85 | 936,206 |
| 2016-07-18 | $83.45 | $83.75 | $82.72 | $83.04 | $73.75 | 1,039,815 |
| 2016-07-15 | $83.81 | $83.97 | $82.98 | $83.30 | $73.98 | 974,547 |
| 2016-07-14 | $83.57 | $83.92 | $83.37 | $83.56 | $74.22 | 1,007,399 |
| 2016-07-13 | $83.37 | $83.79 | $82.87 | $83.10 | $73.81 | 847,951 |
| 2016-07-12 | $83.02 | $83.29 | $82.48 | $83.01 | $73.73 | 1,242,121 |
| 2016-07-11 | $82.65 | $82.98 | $82.30 | $82.82 | $73.56 | 1,130,792 |
| 2016-07-08 | $81.78 | $82.42 | $81.40 | $82.23 | $73.03 | 1,516,646 |
| 2016-07-07 | $81.19 | $81.69 | $80.97 | $81.23 | $72.15 | 1,170,638 |
| 2016-07-06 | $80.91 | $81.40 | $80.27 | $81.19 | $72.11 | 1,496,183 |
| 2016-07-05 | $81.08 | $81.35 | $80.47 | $81.07 | $72.00 | 1,045,242 |
| 2016-07-01 | $80.89 | $81.34 | $80.63 | $81.24 | $72.15 | 1,147,682 |
| 2016-06-30 | $80.00 | $81.41 | $79.93 | $81.41 | $71.95 | 1,406,372 |
| 2016-06-29 | $79.01 | $80.68 | $78.90 | $80.15 | $70.84 | 1,344,810 |
| 2016-06-28 | $77.74 | $78.41 | $77.50 | $78.24 | $69.15 | 1,631,957 |
| 2016-06-27 | $78.50 | $78.81 | $77.29 | $77.58 | $68.57 | 2,641,427 |
| 2016-06-24 | $77.93 | $79.43 | $77.86 | $78.90 | $69.73 | 1,556,254 |
| 2016-06-23 | $80.08 | $80.54 | $79.67 | $80.53 | $71.17 | 987,927 |
| 2016-06-22 | $78.09 | $80.11 | $77.91 | $79.59 | $70.34 | 2,284,695 |
| 2016-06-21 | $78.18 | $78.22 | $77.35 | $77.87 | $68.82 | 884,206 |
| 2016-06-20 | $76.73 | $78.38 | $76.73 | $77.84 | $68.80 | 2,059,846 |
| 2016-06-17 | $77.13 | $77.27 | $75.20 | $75.73 | $66.93 | 1,953,876 |
| 2016-06-16 | $76.16 | $77.19 | $75.89 | $77.10 | $68.14 | 1,234,127 |
| 2016-06-15 | $77.50 | $77.95 | $76.52 | $76.62 | $67.72 | 1,190,347 |
| 2016-06-14 | $76.42 | $77.51 | $76.09 | $77.42 | $68.43 | 1,853,582 |
| 2016-06-13 | $77.20 | $77.43 | $76.19 | $76.48 | $67.59 | 1,420,073 |
| 2016-06-10 | $78.30 | $78.74 | $77.20 | $77.45 | $68.45 | 1,290,840 |
| 2016-06-09 | $78.79 | $78.97 | $78.21 | $78.75 | $69.60 | 1,244,963 |
| 2016-06-08 | $78.01 | $78.91 | $77.69 | $78.86 | $69.70 | 1,109,119 |
| 2016-06-07 | $77.75 | $78.35 | $77.41 | $78.16 | $69.08 | 929,283 |
| 2016-06-06 | $77.27 | $78.02 | $77.10 | $77.77 | $68.73 | 794,132 |
| 2016-06-03 | $78.20 | $78.23 | $76.96 | $77.27 | $68.29 | 1,562,920 |
| 2016-06-02 | $77.01 | $78.22 | $77.01 | $78.22 | $69.13 | 1,141,865 |
| 2016-06-01 | $76.80 | $77.54 | $76.63 | $77.28 | $68.30 | 889,143 |
| 2016-05-31 | $77.36 | $78.06 | $76.89 | $77.17 | $68.20 | 1,701,017 |
| 2016-05-27 | $77.36 | $77.62 | $77.00 | $77.21 | $68.24 | 1,217,867 |
| 2016-05-26 | $77.33 | $77.59 | $76.49 | $77.24 | $68.27 | 1,054,601 |
| 2016-05-25 | $77.68 | $78.10 | $77.09 | $77.37 | $68.38 | 1,203,068 |
| 2016-05-24 | $76.58 | $77.75 | $75.62 | $77.62 | $68.60 | 945,222 |
| 2016-05-23 | $76.52 | $76.52 | $75.49 | $76.10 | $67.26 | 1,280,475 |
| 2016-05-20 | $76.39 | $76.74 | $75.86 | $76.52 | $67.63 | 1,152,705 |
| 2016-05-19 | $76.58 | $77.23 | $75.77 | $76.16 | $67.31 | 617,853 |
| 2016-05-18 | $76.11 | $77.01 | $75.36 | $76.73 | $67.82 | 1,008,745 |
| 2016-05-17 | $76.80 | $77.11 | $75.85 | $76.17 | $67.32 | 1,188,922 |
| 2016-05-16 | $76.00 | $76.83 | $75.96 | $76.80 | $67.88 | 923,599 |
| 2016-05-13 | $75.77 | $76.32 | $75.38 | $75.95 | $67.13 | 1,252,622 |
| 2016-05-12 | $76.30 | $76.52 | $75.10 | $75.72 | $66.92 | 818,070 |
| 2016-05-11 | $76.26 | $76.91 | $76.07 | $76.23 | $67.37 | 784,326 |
| 2016-05-10 | $76.65 | $76.65 | $75.62 | $76.31 | $67.44 | 804,801 |
| 2016-05-09 | $75.70 | $76.88 | $75.64 | $76.54 | $67.65 | 1,079,699 |
| 2016-05-06 | $75.17 | $76.00 | $75.15 | $75.78 | $66.98 | 984,663 |
| 2016-05-05 | $75.10 | $75.69 | $74.78 | $75.51 | $66.74 | 988,262 |
| 2016-05-04 | $74.50 | $75.18 | $74.18 | $74.99 | $66.28 | 973,004 |
| 2016-05-03 | $74.55 | $75.01 | $74.04 | $74.84 | $66.14 | 756,771 |
| 2016-05-02 | $75.59 | $75.85 | $74.91 | $75.15 | $66.42 | 1,091,525 |
| 2016-04-29 | $75.38 | $76.14 | $74.56 | $75.17 | $66.44 | 1,125,887 |
| 2016-04-28 | $75.34 | $76.20 | $75.14 | $75.33 | $66.58 | 722,535 |
| 2016-04-27 | $75.54 | $76.00 | $75.27 | $75.72 | $66.92 | 1,094,515 |
| 2016-04-26 | $75.54 | $76.00 | $75.27 | $75.70 | $66.90 | 768,044 |
| 2016-04-25 | $75.44 | $75.50 | $74.28 | $75.36 | $66.60 | 1,126,672 |
| 2016-04-22 | $75.14 | $75.50 | $74.40 | $75.30 | $66.55 | 1,008,599 |
| 2016-04-21 | $74.93 | $75.80 | $73.21 | $75.00 | $66.29 | 1,203,234 |
| 2016-04-20 | $74.25 | $75.03 | $73.73 | $74.72 | $66.04 | 942,551 |
| 2016-04-19 | $75.07 | $75.20 | $74.06 | $74.37 | $65.73 | 792,098 |
| 2016-04-18 | $74.40 | $75.07 | $74.03 | $74.75 | $66.07 | 809,425 |
| 2016-04-15 | $74.07 | $74.51 | $73.61 | $74.45 | $65.80 | 740,154 |
| 2016-04-14 | $73.28 | $74.42 | $72.95 | $73.95 | $65.36 | 786,798 |
| 2016-04-13 | $73.36 | $73.50 | $72.90 | $73.22 | $64.71 | 945,627 |
| 2016-04-12 | $72.89 | $73.20 | $72.39 | $72.85 | $64.39 | 729,669 |
| 2016-04-11 | $72.51 | $72.81 | $72.08 | $72.65 | $64.21 | 622,811 |
| 2016-04-08 | $72.59 | $72.79 | $72.08 | $72.35 | $63.94 | 869,506 |
| 2016-04-07 | $72.66 | $73.33 | $71.61 | $71.98 | $63.62 | 724,118 |
| 2016-04-06 | $71.43 | $73.25 | $71.43 | $73.16 | $64.66 | 893,928 |
| 2016-04-05 | $71.37 | $72.29 | $71.35 | $71.43 | $63.13 | 1,240,879 |
| 2016-04-04 | $72.33 | $72.64 | $71.74 | $72.07 | $63.70 | 703,060 |
| 2016-04-01 | $71.18 | $72.68 | $70.92 | $72.57 | $63.78 | 979,252 |
| 2016-03-31 | $71.99 | $72.23 | $71.27 | $71.45 | $62.80 | 1,241,274 |
| 2016-03-30 | $71.89 | $72.64 | $71.53 | $72.26 | $63.51 | 998,753 |
| 2016-03-29 | $70.27 | $71.52 | $69.88 | $71.48 | $62.83 | 707,561 |
| 2016-03-28 | $70.06 | $70.77 | $69.62 | $70.40 | $61.88 | 880,111 |
| 2016-03-24 | $69.44 | $69.91 | $68.91 | $69.79 | $61.34 | 886,464 |
| 2016-03-23 | $70.01 | $70.66 | $69.85 | $70.15 | $61.66 | 817,294 |
| 2016-03-22 | $69.83 | $70.18 | $69.16 | $69.88 | $61.42 | 888,690 |
| 2016-03-21 | $70.14 | $70.29 | $69.44 | $70.02 | $61.54 | 867,955 |
| 2016-03-18 | $69.23 | $70.60 | $69.07 | $70.11 | $61.62 | 1,704,285 |
| 2016-03-17 | $69.51 | $69.70 | $68.20 | $69.08 | $60.72 | 1,073,888 |
| 2016-03-16 | $69.24 | $69.98 | $68.96 | $69.68 | $61.24 | 784,588 |
| 2016-03-15 | $69.29 | $69.65 | $68.63 | $69.30 | $60.91 | 875,056 |
| 2016-03-14 | $70.14 | $70.88 | $69.75 | $69.85 | $61.39 | 905,427 |
| 2016-03-11 | $68.75 | $71.07 | $68.61 | $70.72 | $62.16 | 1,200,899 |
| 2016-03-10 | $69.04 | $69.08 | $67.36 | $68.03 | $59.79 | 1,104,095 |
| 2016-03-09 | $68.63 | $68.95 | $68.10 | $68.61 | $60.30 | 761,729 |
| 2016-03-08 | $69.19 | $69.23 | $68.22 | $68.43 | $60.15 | 894,849 |
| 2016-03-07 | $68.88 | $70.00 | $68.86 | $69.62 | $61.19 | 988,682 |
| 2016-03-04 | $69.70 | $69.96 | $69.13 | $69.32 | $60.93 | 1,109,616 |
| 2016-03-03 | $67.70 | $69.83 | $67.70 | $69.71 | $61.27 | 1,200,981 |
| 2016-03-02 | $68.21 | $68.66 | $67.39 | $67.93 | $59.71 | 954,804 |
| 2016-03-01 | $67.80 | $68.77 | $66.65 | $68.48 | $60.19 | 923,113 |
| 2016-02-29 | $67.21 | $67.51 | $66.51 | $66.53 | $58.48 | 861,969 |
| 2016-02-26 | $66.83 | $67.90 | $66.78 | $67.22 | $59.08 | 998,115 |
| 2016-02-25 | $66.48 | $66.96 | $66.07 | $66.72 | $58.64 | 1,073,775 |
| 2016-02-24 | $65.60 | $66.24 | $65.06 | $66.07 | $58.07 | 1,011,662 |
| 2016-02-23 | $66.65 | $66.86 | $66.01 | $66.14 | $58.13 | 780,056 |
| 2016-02-22 | $66.83 | $67.74 | $66.51 | $66.70 | $58.63 | 819,929 |
| 2016-02-19 | $65.92 | $66.42 | $65.27 | $66.31 | $58.28 | 945,360 |
| 2016-02-18 | $64.64 | $66.86 | $63.85 | $66.05 | $58.05 | 1,349,366 |
| 2016-02-17 | $63.77 | $64.80 | $63.05 | $64.57 | $56.75 | 935,988 |
| 2016-02-16 | $62.12 | $63.57 | $61.92 | $63.22 | $55.57 | 895,973 |
| 2016-02-12 | $61.75 | $62.34 | $61.55 | $61.90 | $54.41 | 739,455 |
| 2016-02-11 | $61.26 | $62.09 | $61.11 | $61.30 | $53.88 | 1,077,689 |
| 2016-02-10 | $60.71 | $63.45 | $60.58 | $62.12 | $54.60 | 1,028,677 |
| 2016-02-09 | $59.78 | $61.02 | $59.66 | $60.55 | $53.22 | 1,494,675 |
| 2016-02-08 | $61.54 | $61.70 | $59.66 | $60.54 | $53.21 | 1,111,358 |
| 2016-02-05 | $63.84 | $63.86 | $61.94 | $62.05 | $54.54 | 1,334,989 |
| 2016-02-04 | $63.92 | $64.90 | $63.58 | $63.87 | $56.14 | 995,694 |
| 2016-02-03 | $64.33 | $64.42 | $62.78 | $64.02 | $56.27 | 1,414,744 |
| 2016-02-02 | $65.10 | $65.69 | $63.72 | $63.97 | $56.23 | 1,035,118 |
| 2016-02-01 | $65.66 | $66.12 | $64.68 | $65.86 | $57.89 | 1,383,000 |
| 2016-01-29 | $64.40 | $65.72 | $63.17 | $65.67 | $57.72 | 1,832,314 |
| 2016-01-28 | $66.43 | $67.31 | $63.13 | $64.15 | $56.38 | 1,938,074 |
| 2016-01-27 | $65.88 | $67.09 | $65.22 | $65.75 | $57.79 | 1,158,984 |
| 2016-01-26 | $65.83 | $66.28 | $65.23 | $66.23 | $58.21 | 977,481 |
| 2016-01-25 | $65.98 | $66.86 | $65.43 | $65.57 | $57.63 | 700,196 |
| 2016-01-22 | $65.16 | $66.13 | $64.89 | $65.94 | $57.96 | 1,014,267 |
| 2016-01-21 | $65.11 | $65.72 | $64.34 | $64.75 | $56.91 | 1,077,397 |
| 2016-01-20 | $64.83 | $65.48 | $63.37 | $65.00 | $57.13 | 1,778,289 |
| 2016-01-19 | $66.50 | $66.56 | $64.83 | $65.48 | $57.55 | 902,651 |
| 2016-01-15 | $65.15 | $65.97 | $64.55 | $65.77 | $57.81 | 1,033,507 |
| 2016-01-14 | $66.92 | $67.25 | $65.98 | $66.90 | $58.80 | 1,153,073 |
| 2016-01-13 | $68.17 | $68.63 | $66.51 | $66.68 | $58.61 | 925,307 |
| 2016-01-12 | $68.67 | $69.43 | $67.23 | $68.24 | $59.98 | 784,185 |
| 2016-01-11 | $67.64 | $68.20 | $66.94 | $67.94 | $59.72 | 1,253,830 |
| 2016-01-08 | $67.99 | $69.19 | $67.34 | $67.42 | $59.26 | 1,038,323 |
| 2016-01-07 | $68.72 | $69.25 | $67.82 | $68.15 | $59.56 | 1,177,735 |
| 2016-01-06 | $70.00 | $70.51 | $69.08 | $69.68 | $60.90 | 1,292,075 |
| 2016-01-05 | $70.79 | $71.75 | $70.37 | $70.78 | $61.86 | 1,061,939 |
| 2016-01-04 | $70.20 | $70.95 | $69.79 | $70.76 | $61.85 | 1,229,949 |
| 2015-12-31 | $71.41 | $71.77 | $70.99 | $71.14 | $62.18 | 726,040 |
| 2015-12-30 | $71.87 | $72.26 | $71.58 | $71.74 | $62.70 | 510,133 |
| 2015-12-29 | $71.77 | $72.43 | $71.52 | $72.11 | $63.02 | 482,900 |
| 2015-12-28 | $71.18 | $71.69 | $70.87 | $71.60 | $62.58 | 507,365 |
| 2015-12-24 | $71.70 | $71.78 | $71.19 | $71.41 | $62.41 | 300,925 |
| 2015-12-23 | $71.68 | $71.98 | $71.33 | $71.73 | $62.69 | 950,176 |
| 2015-12-22 | $71.40 | $71.50 | $70.42 | $71.37 | $62.38 | 1,013,418 |
| 2015-12-21 | $69.99 | $71.10 | $69.59 | $71.07 | $62.12 | 1,295,380 |
| 2015-12-18 | $68.58 | $69.67 | $68.41 | $69.48 | $60.73 | 1,797,164 |
| 2015-12-17 | $68.74 | $69.71 | $68.64 | $68.85 | $60.18 | 1,761,030 |
| 2015-12-16 | $68.95 | $69.27 | $67.55 | $68.76 | $60.10 | 1,038,856 |
| 2015-12-15 | $67.91 | $68.92 | $67.89 | $68.58 | $59.94 | 527,825 |
| 2015-12-14 | $67.57 | $68.06 | $66.29 | $67.46 | $58.96 | 1,393,995 |
| 2015-12-11 | $67.34 | $67.71 | $67.15 | $67.48 | $58.98 | 1,053,475 |
| 2015-12-10 | $68.13 | $68.72 | $68.08 | $68.19 | $59.60 | 967,948 |
| 2015-12-09 | $68.04 | $69.04 | $67.75 | $68.04 | $59.47 | 1,355,470 |
| 2015-12-08 | $68.64 | $68.94 | $67.98 | $68.42 | $59.80 | 2,674,533 |
| 2015-12-07 | $68.48 | $68.93 | $67.82 | $68.83 | $60.16 | 874,095 |
| 2015-12-04 | $66.88 | $68.82 | $66.80 | $68.57 | $59.93 | 1,053,235 |
| 2015-12-03 | $68.71 | $68.73 | $65.47 | $66.21 | $57.87 | 1,087,038 |
| 2015-12-02 | $68.97 | $69.49 | $68.44 | $68.69 | $60.04 | 541,937 |
| 2015-12-01 | $68.78 | $69.24 | $68.21 | $69.11 | $60.40 | 614,648 |
| 2015-11-30 | $68.81 | $69.06 | $68.04 | $68.32 | $59.71 | 1,760,462 |
| 2015-11-27 | $68.68 | $69.24 | $68.40 | $68.76 | $60.10 | 622,358 |
| 2015-11-25 | $68.44 | $68.96 | $68.08 | $68.53 | $59.90 | 652,593 |
| 2015-11-24 | $68.02 | $68.45 | $67.77 | $68.25 | $59.65 | 707,480 |
| 2015-11-23 | $67.90 | $68.91 | $67.73 | $68.58 | $59.94 | 710,431 |
| 2015-11-20 | $67.95 | $68.49 | $67.71 | $67.95 | $59.39 | 994,399 |
| 2015-11-19 | $68.94 | $69.06 | $67.61 | $67.85 | $59.30 | 1,126,977 |
| 2015-11-18 | $68.51 | $69.36 | $68.29 | $69.09 | $60.39 | 852,841 |
| 2015-11-17 | $67.32 | $68.51 | $66.98 | $68.04 | $59.47 | 643,809 |
| 2015-11-16 | $67.06 | $67.92 | $66.98 | $67.51 | $59.00 | 943,472 |
| 2015-11-13 | $66.39 | $67.67 | $65.95 | $67.20 | $58.73 | 1,234,015 |
| 2015-11-12 | $66.63 | $66.88 | $66.03 | $66.37 | $58.01 | 843,962 |
| 2015-11-11 | $68.64 | $68.85 | $67.13 | $67.20 | $58.73 | 616,263 |
| 2015-11-10 | $67.74 | $68.48 | $67.37 | $68.43 | $59.81 | 1,010,249 |
| 2015-11-09 | $67.97 | $68.07 | $67.17 | $67.74 | $59.21 | 1,133,261 |
| 2015-11-06 | $68.32 | $68.70 | $68.01 | $68.20 | $59.61 | 1,093,562 |
| 2015-11-05 | $69.11 | $69.25 | $68.46 | $68.65 | $60.00 | 1,188,833 |
| 2015-11-04 | $69.12 | $69.49 | $68.56 | $69.12 | $60.41 | 976,652 |
| 2015-11-03 | $68.91 | $69.41 | $68.46 | $69.01 | $60.32 | 889,333 |
| 2015-11-02 | $68.15 | $69.59 | $67.95 | $69.26 | $60.53 | 1,296,118 |
| 2015-10-30 | $67.06 | $68.20 | $66.85 | $67.95 | $59.39 | 1,873,851 |
| 2015-10-29 | $66.28 | $67.23 | $66.01 | $66.82 | $58.40 | 1,285,175 |
| 2015-10-28 | $65.17 | $66.39 | $64.23 | $66.29 | $57.94 | 1,270,809 |
| 2015-10-27 | $64.27 | $65.08 | $64.27 | $64.89 | $56.71 | 1,505,411 |
| 2015-10-26 | $64.56 | $65.18 | $64.21 | $64.45 | $56.33 | 1,848,761 |
| 2015-10-23 | $62.57 | $65.44 | $62.34 | $64.84 | $56.67 | 3,066,594 |
| 2015-10-22 | $65.00 | $66.65 | $61.00 | $62.29 | $54.44 | 2,987,241 |
| 2015-10-21 | $65.67 | $65.98 | $64.29 | $65.04 | $56.85 | 1,275,660 |
| 2015-10-20 | $65.76 | $66.47 | $65.20 | $65.32 | $57.09 | 808,394 |
| 2015-10-19 | $65.21 | $66.21 | $65.01 | $65.66 | $57.39 | 1,042,034 |
| 2015-10-16 | $64.61 | $65.79 | $64.35 | $65.36 | $57.13 | 1,470,621 |
| 2015-10-15 | $62.04 | $64.17 | $62.04 | $64.07 | $56.00 | 1,488,507 |
| 2015-10-14 | $62.99 | $63.21 | $61.81 | $61.90 | $54.10 | 1,106,845 |
| 2015-10-13 | $63.22 | $63.60 | $62.71 | $63.00 | $55.06 | 986,191 |
| 2015-10-12 | $63.26 | $63.50 | $62.70 | $63.36 | $55.38 | 700,337 |
| 2015-10-09 | $63.08 | $63.83 | $62.87 | $63.26 | $55.29 | 1,090,992 |
| 2015-10-08 | $62.62 | $63.16 | $62.08 | $63.00 | $55.06 | 1,405,917 |
| 2015-10-07 | $61.80 | $62.74 | $61.56 | $62.68 | $54.78 | 1,529,195 |
| 2015-10-06 | $63.46 | $63.53 | $61.41 | $61.58 | $53.82 | 1,191,126 |
| 2015-10-05 | $63.29 | $63.91 | $62.87 | $63.66 | $55.64 | 1,637,333 |
| 2015-10-02 | $60.48 | $62.84 | $60.15 | $62.81 | $54.90 | 1,223,304 |
| 2015-10-01 | $61.50 | $62.05 | $60.69 | $61.58 | $53.50 | 1,446,841 |
| 2015-09-30 | $61.27 | $61.73 | $60.70 | $61.47 | $53.40 | 1,277,207 |
| 2015-09-29 | $60.49 | $62.04 | $60.23 | $60.70 | $52.73 | 1,231,774 |
| 2015-09-28 | $63.78 | $64.15 | $60.07 | $60.51 | $52.57 | 1,598,097 |
| 2015-09-25 | $65.89 | $66.08 | $63.98 | $64.41 | $55.96 | 1,055,023 |
| 2015-09-24 | $65.43 | $65.79 | $64.62 | $65.52 | $56.92 | 778,266 |
| 2015-09-23 | $66.29 | $66.66 | $65.83 | $66.06 | $57.39 | 493,557 |
| 2015-09-22 | $66.52 | $66.62 | $65.68 | $66.11 | $57.43 | 727,507 |
| 2015-09-21 | $67.55 | $67.97 | $66.85 | $67.30 | $58.47 | 614,917 |
| 2015-09-18 | $67.44 | $67.83 | $66.73 | $66.90 | $58.12 | 912,834 |
| 2015-09-17 | $67.99 | $68.98 | $67.85 | $68.16 | $59.21 | 578,798 |
| 2015-09-16 | $67.00 | $68.06 | $66.75 | $67.92 | $59.01 | 1,113,371 |
| 2015-09-15 | $66.30 | $67.01 | $65.85 | $66.70 | $57.95 | 918,261 |
| 2015-09-14 | $65.80 | $66.19 | $65.54 | $66.08 | $57.41 | 810,941 |
| 2015-09-11 | $65.16 | $65.64 | $64.71 | $65.62 | $57.01 | 1,334,192 |
| 2015-09-10 | $65.44 | $66.01 | $65.26 | $65.46 | $56.87 | 830,278 |
| 2015-09-09 | $66.92 | $67.00 | $65.48 | $65.60 | $56.99 | 1,099,457 |
| 2015-09-08 | $66.19 | $66.71 | $65.64 | $66.30 | $57.60 | 1,315,369 |
Quest Diagnostics Inc (DGX) News Headlines
.jpg)
Labcorp forecasts 2025 revenue above estimates on diagnostic test demand
None
reuters.com Feb. 6, 2025.jpg)
These stocks could give investors shelter from the tariff economic slowdown, says Jefferies
In a Friday note, Jefferies identified a basket of stocks that are best positioned to hedge against the ongoing trade war.
cnbc.com April 11, 2025.jpg)
Wall Street may be past the worst of the tariff sell-off. Market volatility is likely to remain
Investors wrapped up yet another turbulent week, with all three major averages posting losses.
cnbc.com April 18, 2025Recent Quest Diagnostics Inc (DGX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Quest Diagnostics Inc (DGX) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |