Dover Corp (DOV) Exchange: NYSE
Data as of April 16, 2024
$171.16 ($0.49) 0.29%
Dover Corp - Daily Information
Click for more stock information on Dover Corp.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $170.16 |
| Previous Close | $171.16 |
| High | $172.02 |
| Low | $169.34 |
| Adjusted Open | $170.16 |
| Previous Adjusted Close | $171.16 |
| Adjusted High | $172.02 |
| Adjusted Low | $169.34 |
About Dover Corp (DOV)
Dover Corporation is a diversified global manufacturer with annual revenues in 2020 of approximately $7.8 billion. Dover delivers innovative equipment and components, specialty systems and support services through four major operating segments: Engineered Products, Fluid Solutions, Refrigeration & Food Equipment, and Energy. Founded in 1955, Dover is an S&P 500 company whose shares are traded on the New York Stock Exchange. Dover has been growing steadily since its inception, increasing its revenues every year for the past five years. Today, Dover operates in 35 countries and employs over 30,000 people.
Invest in Dover Corp (DOV)
Historical Stock Data for Dover Corp (DOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $170.16 | $172.02 | $169.34 | $171.16 | $171.16 | 852,537 |
| 2024-04-15 | $174.88 | $174.88 | $169.82 | $170.67 | $170.67 | 626,016 |
| 2024-04-12 | $171.59 | $173.02 | $171.21 | $172.06 | $172.06 | 653,843 |
| 2024-04-11 | $174.51 | $174.82 | $172.53 | $173.28 | $173.28 | 617,031 |
| 2024-04-10 | $174.85 | $175.65 | $173.23 | $173.83 | $173.83 | 859,063 |
| 2024-04-09 | $177.19 | $177.84 | $174.91 | $177.35 | $177.35 | 809,034 |
| 2024-04-08 | $176.48 | $177.22 | $176.04 | $176.08 | $176.08 | 1,061,889 |
| 2024-04-05 | $173.62 | $176.42 | $173.01 | $175.84 | $175.84 | 788,308 |
| 2024-04-04 | $175.92 | $176.85 | $172.34 | $173.20 | $173.20 | 979,013 |
| 2024-04-03 | $173.16 | $175.30 | $172.67 | $174.35 | $174.35 | 1,278,534 |
| 2024-04-02 | $175.73 | $176.40 | $173.54 | $173.73 | $173.73 | 793,137 |
| 2024-04-01 | $177.02 | $177.34 | $175.15 | $175.53 | $175.53 | 744,410 |
| 2024-03-28 | $177.40 | $178.02 | $176.46 | $177.19 | $177.19 | 879,498 |
| 2024-03-27 | $175.53 | $177.37 | $174.97 | $177.22 | $177.22 | 770,101 |
| 2024-03-26 | $175.53 | $176.67 | $174.64 | $174.78 | $174.78 | 1,080,879 |
| 2024-03-25 | $176.42 | $177.71 | $175.20 | $175.36 | $175.36 | 748,526 |
| 2024-03-22 | $178.14 | $178.26 | $176.07 | $176.41 | $176.41 | 994,258 |
| 2024-03-21 | $175.73 | $178.28 | $175.32 | $177.90 | $177.90 | 2,048,552 |
| 2024-03-20 | $174.58 | $176.30 | $173.71 | $175.55 | $175.55 | 935,827 |
| 2024-03-19 | $174.36 | $176.10 | $174.36 | $175.14 | $175.14 | 747,273 |
| 2024-03-18 | $176.34 | $177.00 | $174.24 | $174.42 | $174.42 | 805,000 |
| 2024-03-15 | $173.68 | $176.48 | $173.68 | $175.53 | $175.53 | 1,132,687 |
| 2024-03-14 | $176.40 | $176.85 | $173.50 | $175.07 | $175.07 | 1,022,262 |
| 2024-03-13 | $175.84 | $177.64 | $175.78 | $177.22 | $177.22 | 1,126,033 |
| 2024-03-12 | $171.05 | $175.51 | $169.65 | $175.27 | $175.27 | 1,147,237 |
| 2024-03-11 | $170.54 | $171.44 | $169.08 | $170.94 | $170.94 | 562,889 |
| 2024-03-08 | $172.60 | $173.55 | $170.50 | $171.03 | $171.03 | 844,897 |
| 2024-03-07 | $171.67 | $172.30 | $170.93 | $171.90 | $171.90 | 1,125,765 |
| 2024-03-06 | $167.87 | $171.77 | $167.87 | $170.92 | $170.92 | 1,220,797 |
| 2024-03-05 | $167.92 | $169.80 | $166.20 | $167.27 | $167.27 | 1,114,653 |
| 2024-03-04 | $167.38 | $169.27 | $166.87 | $167.86 | $167.86 | 830,165 |
| 2024-03-01 | $165.86 | $167.85 | $164.91 | $167.30 | $167.30 | 1,022,820 |
| 2024-02-29 | $165.13 | $165.91 | $163.71 | $165.38 | $165.38 | 1,081,828 |
| 2024-02-28 | $163.32 | $166.62 | $163.32 | $164.36 | $164.36 | 690,690 |
| 2024-02-27 | $165.58 | $166.56 | $163.76 | $164.09 | $163.58 | 941,906 |
| 2024-02-26 | $163.46 | $165.10 | $163.07 | $164.78 | $164.27 | 957,097 |
| 2024-02-23 | $163.63 | $164.30 | $162.45 | $164.10 | $164.10 | 766,433 |
| 2024-02-22 | $161.19 | $163.51 | $161.19 | $163.08 | $163.08 | 857,071 |
| 2024-02-21 | $160.39 | $160.71 | $159.58 | $160.39 | $160.39 | 873,516 |
| 2024-02-20 | $160.26 | $160.59 | $159.48 | $160.08 | $160.08 | 695,722 |
| 2024-02-16 | $162.52 | $164.09 | $161.17 | $161.46 | $161.46 | 802,047 |
| 2024-02-15 | $161.45 | $163.03 | $161.02 | $162.64 | $162.64 | 775,048 |
| 2024-02-14 | $161.04 | $161.97 | $159.23 | $160.89 | $160.89 | 748,944 |
| 2024-02-13 | $159.75 | $160.05 | $158.29 | $159.83 | $159.83 | 870,047 |
| 2024-02-12 | $160.35 | $162.18 | $159.90 | $161.97 | $161.97 | 1,032,547 |
| 2024-02-09 | $160.21 | $160.93 | $159.36 | $160.53 | $160.53 | 1,021,009 |
| 2024-02-08 | $160.49 | $161.00 | $158.19 | $160.11 | $160.11 | 1,036,480 |
| 2024-02-07 | $162.00 | $162.48 | $160.08 | $160.47 | $160.47 | 1,198,603 |
| 2024-02-06 | $159.96 | $161.19 | $159.50 | $160.82 | $160.82 | 1,283,416 |
| 2024-02-05 | $158.85 | $160.48 | $156.59 | $159.99 | $159.99 | 1,917,835 |
| 2024-02-02 | $156.00 | $159.39 | $156.00 | $158.75 | $158.75 | 1,406,980 |
| 2024-02-01 | $151.87 | $156.69 | $148.45 | $156.55 | $156.55 | 2,116,720 |
| 2024-01-31 | $151.74 | $152.33 | $149.74 | $149.78 | $149.78 | 1,774,996 |
| 2024-01-30 | $151.76 | $152.22 | $151.08 | $151.48 | $151.48 | 784,524 |
| 2024-01-29 | $149.36 | $151.80 | $149.19 | $151.76 | $151.76 | 788,361 |
| 2024-01-26 | $150.10 | $151.34 | $149.23 | $149.94 | $149.94 | 550,503 |
| 2024-01-25 | $149.12 | $150.07 | $148.60 | $149.96 | $149.96 | 857,984 |
| 2024-01-24 | $151.85 | $151.99 | $147.98 | $148.01 | $148.01 | 768,964 |
| 2024-01-23 | $149.48 | $150.73 | $148.47 | $150.69 | $150.69 | 1,050,094 |
| 2024-01-22 | $148.91 | $150.25 | $148.36 | $148.46 | $148.46 | 598,842 |
| 2024-01-19 | $146.95 | $148.57 | $145.87 | $148.09 | $148.09 | 524,330 |
| 2024-01-18 | $144.63 | $146.99 | $144.63 | $146.77 | $146.77 | 531,852 |
| 2024-01-17 | $144.55 | $146.16 | $143.97 | $144.44 | $144.44 | 609,988 |
| 2024-01-16 | $146.23 | $146.45 | $144.58 | $146.21 | $146.21 | 1,074,188 |
| 2024-01-12 | $148.57 | $148.65 | $146.47 | $147.14 | $147.14 | 575,569 |
| 2024-01-11 | $147.31 | $147.78 | $145.69 | $147.33 | $147.33 | 1,055,261 |
| 2024-01-10 | $147.95 | $148.35 | $146.32 | $147.17 | $147.17 | 633,195 |
| 2024-01-09 | $146.91 | $147.78 | $145.73 | $147.58 | $147.58 | 905,943 |
| 2024-01-08 | $146.56 | $148.34 | $145.84 | $148.23 | $148.23 | 1,012,800 |
| 2024-01-05 | $147.50 | $148.37 | $146.85 | $147.49 | $147.49 | 877,591 |
| 2024-01-04 | $148.70 | $149.38 | $147.94 | $148.10 | $148.10 | 873,385 |
| 2024-01-03 | $150.33 | $150.40 | $147.69 | $148.33 | $148.33 | 844,816 |
| 2024-01-02 | $153.17 | $154.05 | $150.98 | $151.52 | $151.52 | 695,371 |
| 2023-12-29 | $153.56 | $154.39 | $153.02 | $153.81 | $153.81 | 623,940 |
| 2023-12-28 | $154.34 | $154.65 | $153.51 | $154.16 | $154.16 | 529,487 |
| 2023-12-27 | $154.86 | $154.96 | $153.68 | $154.16 | $154.16 | 441,245 |
| 2023-12-26 | $153.16 | $154.92 | $153.07 | $154.64 | $154.64 | 452,643 |
| 2023-12-22 | $153.00 | $153.80 | $152.07 | $152.94 | $152.94 | 443,511 |
| 2023-12-21 | $152.15 | $152.71 | $151.16 | $152.48 | $152.48 | 442,110 |
| 2023-12-20 | $153.00 | $154.39 | $150.80 | $150.98 | $150.98 | 722,018 |
| 2023-12-19 | $152.47 | $153.72 | $151.95 | $153.30 | $153.30 | 761,095 |
| 2023-12-18 | $152.75 | $152.77 | $150.85 | $151.80 | $151.80 | 632,279 |
| 2023-12-15 | $153.96 | $155.04 | $151.49 | $152.20 | $152.20 | 1,374,269 |
| 2023-12-14 | $148.88 | $155.85 | $148.58 | $155.29 | $155.29 | 1,380,307 |
| 2023-12-13 | $145.38 | $147.87 | $144.00 | $147.30 | $147.30 | 740,254 |
| 2023-12-12 | $145.80 | $145.96 | $145.13 | $145.49 | $145.49 | 438,402 |
| 2023-12-11 | $143.56 | $145.78 | $143.53 | $145.31 | $145.31 | 535,047 |
| 2023-12-08 | $143.79 | $145.12 | $143.31 | $143.62 | $143.62 | 991,035 |
| 2023-12-07 | $143.60 | $143.78 | $142.44 | $143.69 | $143.69 | 782,051 |
| 2023-12-06 | $142.09 | $144.71 | $142.09 | $143.21 | $143.21 | 564,974 |
| 2023-12-05 | $143.05 | $143.27 | $141.18 | $141.36 | $141.36 | 680,492 |
| 2023-12-04 | $142.02 | $143.57 | $141.68 | $143.43 | $143.43 | 726,487 |
| 2023-12-01 | $141.58 | $143.36 | $141.15 | $143.21 | $143.21 | 863,636 |
| 2023-11-30 | $141.50 | $142.24 | $139.93 | $141.16 | $141.16 | 1,080,077 |
| 2023-11-29 | $140.96 | $142.14 | $140.44 | $140.77 | $140.77 | 749,706 |
| 2023-11-28 | $138.87 | $140.82 | $137.73 | $140.09 | $139.58 | 1,071,447 |
| 2023-11-27 | $138.82 | $139.79 | $137.96 | $139.04 | $138.54 | 515,755 |
| 2023-11-24 | $138.40 | $139.71 | $138.25 | $139.69 | $139.69 | 264,933 |
| 2023-11-22 | $138.86 | $139.39 | $138.10 | $138.56 | $138.56 | 546,449 |
| 2023-11-21 | $137.86 | $139.04 | $137.38 | $138.48 | $138.48 | 758,724 |
| 2023-11-20 | $137.75 | $138.27 | $136.50 | $138.25 | $138.25 | 733,824 |
| 2023-11-17 | $138.44 | $138.53 | $137.11 | $137.79 | $137.79 | 788,889 |
| 2023-11-16 | $138.82 | $139.95 | $137.11 | $137.54 | $137.54 | 637,208 |
| 2023-11-15 | $137.00 | $140.99 | $136.13 | $138.83 | $138.83 | 1,151,704 |
| 2023-11-14 | $133.77 | $136.89 | $133.77 | $136.80 | $136.80 | 805,679 |
| 2023-11-13 | $131.14 | $132.38 | $130.75 | $131.47 | $131.47 | 762,461 |
| 2023-11-10 | $131.44 | $132.03 | $130.07 | $131.63 | $131.63 | 700,550 |
| 2023-11-09 | $131.30 | $131.48 | $130.09 | $130.79 | $130.79 | 838,603 |
| 2023-11-08 | $130.66 | $130.92 | $129.63 | $130.11 | $130.11 | 1,017,271 |
| 2023-11-07 | $132.30 | $132.30 | $130.29 | $130.47 | $130.47 | 865,341 |
| 2023-11-06 | $134.13 | $135.15 | $131.41 | $132.76 | $132.76 | 859,772 |
| 2023-11-03 | $135.14 | $136.52 | $134.34 | $134.36 | $134.36 | 709,817 |
| 2023-11-02 | $130.97 | $134.27 | $130.21 | $133.26 | $133.26 | 916,351 |
| 2023-11-01 | $130.26 | $130.60 | $127.50 | $129.08 | $129.08 | 860,410 |
| 2023-10-31 | $127.63 | $129.99 | $127.25 | $129.95 | $129.95 | 960,555 |
| 2023-10-30 | $129.16 | $129.92 | $127.50 | $128.42 | $128.42 | 833,960 |
| 2023-10-27 | $130.49 | $131.58 | $128.13 | $128.42 | $128.42 | 595,495 |
| 2023-10-26 | $130.80 | $131.99 | $129.30 | $130.55 | $130.55 | 1,014,362 |
| 2023-10-25 | $131.13 | $131.29 | $128.37 | $130.08 | $130.08 | 1,192,483 |
| 2023-10-24 | $135.96 | $135.96 | $128.54 | $132.33 | $132.33 | 2,283,533 |
| 2023-10-23 | $134.78 | $136.25 | $133.82 | $133.85 | $133.85 | 1,503,766 |
| 2023-10-20 | $134.40 | $135.40 | $133.59 | $134.69 | $134.69 | 1,251,011 |
| 2023-10-19 | $135.62 | $137.14 | $134.07 | $134.43 | $134.43 | 761,897 |
| 2023-10-18 | $140.48 | $141.72 | $135.55 | $135.83 | $135.83 | 762,129 |
| 2023-10-17 | $139.95 | $142.80 | $139.77 | $141.59 | $141.59 | 664,763 |
| 2023-10-16 | $139.67 | $141.41 | $139.37 | $140.78 | $140.78 | 651,355 |
| 2023-10-13 | $140.61 | $140.86 | $136.97 | $138.12 | $138.12 | 655,259 |
| 2023-10-12 | $142.95 | $143.27 | $140.16 | $140.22 | $140.22 | 874,175 |
| 2023-10-11 | $141.41 | $142.34 | $141.24 | $142.18 | $142.18 | 750,824 |
| 2023-10-10 | $140.87 | $142.40 | $139.38 | $141.03 | $141.03 | 824,026 |
| 2023-10-09 | $138.18 | $140.84 | $137.67 | $140.37 | $140.37 | 648,198 |
| 2023-10-06 | $137.69 | $140.17 | $137.04 | $138.89 | $138.89 | 907,551 |
| 2023-10-05 | $138.44 | $139.68 | $136.57 | $138.31 | $138.31 | 774,257 |
| 2023-10-04 | $137.61 | $138.86 | $136.45 | $137.92 | $137.92 | 715,451 |
| 2023-10-03 | $137.17 | $137.90 | $136.50 | $137.78 | $137.78 | 551,348 |
| 2023-10-02 | $139.04 | $139.88 | $137.10 | $137.68 | $137.68 | 765,596 |
| 2023-09-29 | $141.90 | $141.90 | $139.08 | $139.51 | $139.51 | 733,696 |
| 2023-09-28 | $140.84 | $142.10 | $139.86 | $140.69 | $140.69 | 842,973 |
| 2023-09-27 | $140.97 | $141.17 | $139.29 | $140.59 | $140.59 | 706,626 |
| 2023-09-26 | $141.45 | $142.34 | $139.80 | $139.80 | $139.80 | 889,996 |
| 2023-09-25 | $140.82 | $143.63 | $140.82 | $142.54 | $142.54 | 847,318 |
| 2023-09-22 | $141.60 | $142.56 | $140.07 | $141.35 | $141.35 | 968,282 |
| 2023-09-21 | $142.81 | $143.21 | $141.42 | $141.56 | $141.56 | 843,296 |
| 2023-09-20 | $145.06 | $146.47 | $143.34 | $143.50 | $143.50 | 626,851 |
| 2023-09-19 | $143.17 | $144.09 | $142.46 | $143.75 | $143.75 | 586,558 |
| 2023-09-18 | $144.36 | $144.66 | $143.14 | $143.53 | $143.53 | 646,894 |
| 2023-09-15 | $144.42 | $145.25 | $143.00 | $144.45 | $144.45 | 1,358,760 |
| 2023-09-14 | $142.63 | $144.35 | $142.10 | $144.16 | $144.16 | 951,058 |
| 2023-09-13 | $141.04 | $141.46 | $140.05 | $141.20 | $141.20 | 800,229 |
| 2023-09-12 | $139.53 | $141.73 | $138.75 | $140.87 | $140.87 | 706,095 |
| 2023-09-11 | $142.67 | $142.98 | $139.03 | $140.22 | $140.22 | 847,958 |
| 2023-09-08 | $141.54 | $143.01 | $141.18 | $142.11 | $142.11 | 808,128 |
| 2023-09-07 | $142.94 | $143.78 | $141.16 | $141.72 | $141.72 | 678,502 |
| 2023-09-06 | $143.30 | $144.99 | $143.06 | $143.86 | $143.86 | 753,356 |
| 2023-09-05 | $148.62 | $148.62 | $143.75 | $143.78 | $143.78 | 719,474 |
| 2023-09-01 | $149.48 | $149.95 | $148.17 | $148.70 | $148.70 | 902,385 |
| 2023-08-31 | $148.47 | $149.72 | $148.23 | $148.30 | $148.30 | 905,274 |
| 2023-08-30 | $146.50 | $148.54 | $146.09 | $148.24 | $148.24 | 1,324,041 |
| 2023-08-29 | $143.79 | $146.92 | $143.73 | $146.59 | $146.09 | 617,423 |
| 2023-08-28 | $143.15 | $144.70 | $143.05 | $143.99 | $143.99 | 558,856 |
| 2023-08-25 | $142.55 | $143.91 | $141.45 | $142.67 | $142.67 | 667,503 |
| 2023-08-24 | $141.43 | $143.36 | $141.22 | $141.35 | $141.35 | 396,036 |
| 2023-08-23 | $139.95 | $142.23 | $139.43 | $142.05 | $142.05 | 422,845 |
| 2023-08-22 | $140.60 | $141.46 | $139.59 | $139.89 | $139.89 | 528,810 |
| 2023-08-21 | $140.39 | $141.04 | $138.70 | $139.90 | $139.90 | 499,029 |
| 2023-08-18 | $138.96 | $140.98 | $138.96 | $140.57 | $140.57 | 703,656 |
| 2023-08-17 | $139.31 | $141.08 | $139.17 | $139.72 | $139.72 | 963,115 |
| 2023-08-16 | $139.59 | $140.70 | $138.89 | $139.01 | $139.01 | 635,714 |
| 2023-08-15 | $141.44 | $142.94 | $139.40 | $139.86 | $139.86 | 653,710 |
| 2023-08-14 | $142.43 | $142.88 | $141.56 | $142.48 | $142.48 | 587,884 |
| 2023-08-11 | $141.97 | $143.09 | $141.90 | $142.97 | $142.97 | 586,672 |
| 2023-08-10 | $143.65 | $144.59 | $141.43 | $142.37 | $142.37 | 639,168 |
| 2023-08-09 | $143.98 | $144.71 | $143.06 | $143.58 | $143.58 | 597,639 |
| 2023-08-08 | $142.04 | $144.26 | $140.85 | $143.99 | $143.99 | 761,458 |
| 2023-08-07 | $142.97 | $143.88 | $142.31 | $143.38 | $143.38 | 660,716 |
| 2023-08-04 | $143.66 | $144.15 | $141.61 | $142.27 | $142.27 | 633,759 |
| 2023-08-03 | $142.21 | $143.30 | $141.09 | $142.71 | $142.71 | 830,434 |
| 2023-08-02 | $143.96 | $144.86 | $142.65 | $142.97 | $142.97 | 1,014,911 |
| 2023-08-01 | $144.82 | $146.64 | $143.92 | $145.48 | $145.48 | 1,032,328 |
| 2023-07-31 | $146.14 | $146.46 | $144.98 | $145.97 | $145.97 | 1,677,192 |
| 2023-07-28 | $147.30 | $147.31 | $145.43 | $145.69 | $145.69 | 1,086,692 |
| 2023-07-27 | $147.62 | $148.22 | $145.19 | $145.79 | $145.79 | 1,533,181 |
| 2023-07-26 | $145.77 | $147.95 | $143.60 | $146.80 | $146.80 | 1,317,409 |
| 2023-07-25 | $144.76 | $149.40 | $138.73 | $146.51 | $146.51 | 2,994,226 |
| 2023-07-24 | $152.77 | $154.32 | $151.86 | $152.09 | $152.09 | 1,218,832 |
| 2023-07-21 | $150.24 | $152.75 | $149.23 | $152.12 | $152.12 | 1,230,146 |
| 2023-07-20 | $150.41 | $150.74 | $148.39 | $149.95 | $149.95 | 820,516 |
| 2023-07-19 | $149.51 | $150.48 | $147.61 | $150.13 | $150.13 | 604,594 |
| 2023-07-18 | $148.78 | $151.13 | $148.41 | $150.34 | $150.34 | 1,141,419 |
| 2023-07-17 | $148.05 | $150.69 | $147.80 | $148.90 | $148.90 | 829,328 |
| 2023-07-14 | $149.63 | $150.12 | $147.48 | $148.32 | $148.32 | 489,719 |
| 2023-07-13 | $150.63 | $151.45 | $150.04 | $150.08 | $150.08 | 695,840 |
| 2023-07-12 | $151.19 | $151.36 | $149.64 | $150.67 | $150.67 | 972,470 |
| 2023-07-11 | $149.17 | $150.24 | $148.77 | $149.46 | $149.46 | 677,354 |
| 2023-07-10 | $146.03 | $148.47 | $145.84 | $148.45 | $148.45 | 695,178 |
| 2023-07-07 | $143.54 | $147.83 | $143.54 | $146.10 | $146.10 | 711,664 |
| 2023-07-06 | $143.45 | $144.37 | $142.74 | $143.93 | $143.93 | 752,637 |
| 2023-07-05 | $145.49 | $146.70 | $144.86 | $145.00 | $145.00 | 485,679 |
| 2023-07-03 | $146.90 | $147.36 | $145.65 | $147.14 | $147.14 | 264,865 |
| 2023-06-30 | $146.16 | $148.97 | $145.39 | $147.65 | $147.65 | 1,178,876 |
| 2023-06-29 | $142.37 | $144.97 | $142.37 | $144.65 | $144.65 | 443,218 |
| 2023-06-28 | $144.93 | $145.13 | $143.11 | $143.35 | $143.35 | 580,950 |
| 2023-06-27 | $143.82 | $145.01 | $143.25 | $144.79 | $144.79 | 598,030 |
| 2023-06-26 | $141.32 | $144.80 | $141.32 | $143.10 | $143.10 | 580,092 |
| 2023-06-23 | $141.29 | $141.57 | $139.89 | $141.13 | $141.13 | 895,579 |
| 2023-06-22 | $144.43 | $144.43 | $142.33 | $142.61 | $142.61 | 390,132 |
| 2023-06-21 | $142.39 | $145.97 | $142.21 | $144.25 | $144.25 | 738,535 |
| 2023-06-20 | $146.56 | $147.15 | $143.25 | $143.43 | $143.43 | 1,016,974 |
| 2023-06-16 | $147.74 | $148.38 | $146.42 | $147.73 | $147.73 | 1,530,057 |
| 2023-06-15 | $144.73 | $147.25 | $144.73 | $147.08 | $147.08 | 926,817 |
| 2023-06-14 | $145.81 | $146.32 | $144.50 | $145.18 | $145.18 | 1,162,729 |
| 2023-06-13 | $143.43 | $145.92 | $143.43 | $145.15 | $145.15 | 1,030,014 |
| 2023-06-12 | $141.12 | $143.47 | $140.20 | $143.07 | $143.07 | 663,452 |
| 2023-06-09 | $141.27 | $142.32 | $139.80 | $141.14 | $141.14 | 898,354 |
| 2023-06-08 | $143.07 | $143.98 | $141.76 | $142.30 | $142.30 | 818,037 |
| 2023-06-07 | $138.90 | $143.90 | $138.54 | $143.56 | $143.56 | 850,619 |
| 2023-06-06 | $137.37 | $139.41 | $136.95 | $139.02 | $139.02 | 886,784 |
| 2023-06-05 | $139.63 | $139.63 | $136.70 | $137.88 | $137.88 | 688,100 |
| 2023-06-02 | $136.95 | $140.07 | $136.35 | $139.86 | $139.86 | 760,886 |
| 2023-06-01 | $133.80 | $135.98 | $132.83 | $135.06 | $135.06 | 1,034,187 |
| 2023-05-31 | $136.14 | $136.32 | $133.22 | $133.33 | $133.33 | 1,046,177 |
| 2023-05-30 | $137.22 | $137.63 | $135.79 | $136.94 | $136.94 | 670,412 |
| 2023-05-26 | $135.82 | $137.43 | $135.08 | $137.03 | $136.53 | 629,668 |
| 2023-05-25 | $136.37 | $137.57 | $134.42 | $135.22 | $134.72 | 678,326 |
| 2023-05-24 | $138.84 | $138.84 | $135.40 | $135.64 | $135.14 | 1,021,850 |
| 2023-05-23 | $139.33 | $140.78 | $137.87 | $139.32 | $138.81 | 672,693 |
| 2023-05-22 | $139.36 | $140.53 | $137.87 | $140.20 | $139.68 | 484,456 |
| 2023-05-19 | $141.86 | $142.18 | $139.31 | $139.47 | $138.96 | 683,488 |
| 2023-05-18 | $139.59 | $141.18 | $139.24 | $140.83 | $140.31 | 808,965 |
| 2023-05-17 | $138.53 | $140.75 | $138.19 | $139.85 | $139.34 | 656,977 |
| 2023-05-16 | $138.54 | $138.63 | $137.19 | $137.52 | $137.01 | 880,251 |
| 2023-05-15 | $139.00 | $140.02 | $138.02 | $139.57 | $139.06 | 839,787 |
| 2023-05-12 | $140.29 | $140.63 | $137.67 | $138.76 | $138.25 | 839,737 |
| 2023-05-11 | $139.68 | $140.46 | $137.54 | $139.31 | $138.80 | 863,894 |
| 2023-05-10 | $143.39 | $144.58 | $139.15 | $140.97 | $140.45 | 579,432 |
| 2023-05-09 | $143.49 | $145.03 | $141.49 | $142.63 | $142.11 | 683,555 |
| 2023-05-08 | $145.38 | $145.38 | $143.24 | $144.03 | $143.50 | 517,329 |
| 2023-05-05 | $144.04 | $145.15 | $143.37 | $144.51 | $143.98 | 608,684 |
| 2023-05-04 | $144.57 | $144.75 | $141.15 | $141.95 | $141.43 | 660,053 |
| 2023-05-03 | $145.40 | $147.10 | $143.97 | $144.40 | $143.87 | 764,433 |
| 2023-05-02 | $145.23 | $147.15 | $142.95 | $144.74 | $144.21 | 738,341 |
| 2023-05-01 | $146.06 | $147.38 | $145.80 | $146.41 | $145.87 | 622,415 |
| 2023-04-28 | $144.81 | $146.19 | $144.49 | $146.16 | $146.16 | 1,130,208 |
| 2023-04-27 | $141.58 | $144.94 | $140.96 | $144.58 | $144.58 | 998,754 |
| 2023-04-26 | $147.07 | $147.16 | $140.10 | $140.81 | $140.81 | 1,761,931 |
| 2023-04-25 | $147.92 | $148.97 | $145.45 | $145.46 | $145.46 | 907,239 |
| 2023-04-24 | $147.59 | $148.96 | $147.58 | $148.60 | $148.60 | 682,999 |
| 2023-04-21 | $147.85 | $148.08 | $146.25 | $147.68 | $147.68 | 406,466 |
| 2023-04-20 | $146.18 | $148.13 | $146.18 | $147.22 | $147.22 | 544,750 |
| 2023-04-19 | $147.51 | $148.19 | $146.38 | $147.54 | $147.54 | 464,946 |
| 2023-04-18 | $149.02 | $150.00 | $147.57 | $148.28 | $148.28 | 487,727 |
| 2023-04-17 | $147.55 | $148.44 | $146.61 | $148.18 | $148.18 | 492,286 |
| 2023-04-14 | $147.46 | $149.09 | $146.05 | $147.01 | $147.01 | 481,309 |
| 2023-04-13 | $147.07 | $147.58 | $144.25 | $147.50 | $147.50 | 969,856 |
| 2023-04-12 | $147.97 | $148.22 | $146.06 | $147.12 | $147.12 | 1,094,022 |
| 2023-04-11 | $145.18 | $149.09 | $145.18 | $146.93 | $146.93 | 1,403,055 |
| 2023-04-10 | $141.57 | $144.12 | $140.99 | $144.05 | $144.05 | 1,338,425 |
| 2023-04-06 | $142.29 | $143.19 | $141.29 | $141.57 | $141.57 | 945,533 |
| 2023-04-05 | $143.85 | $144.35 | $141.97 | $142.89 | $142.89 | 674,215 |
| 2023-04-04 | $150.58 | $150.58 | $144.18 | $145.07 | $145.07 | 662,178 |
| 2023-04-03 | $152.04 | $152.85 | $148.80 | $150.52 | $150.52 | 850,654 |
| 2023-03-31 | $149.04 | $152.06 | $148.93 | $151.94 | $151.94 | 1,229,429 |
| 2023-03-30 | $147.99 | $149.09 | $147.58 | $148.15 | $148.15 | 856,615 |
| 2023-03-29 | $146.04 | $147.39 | $144.88 | $146.96 | $146.96 | 919,846 |
| 2023-03-28 | $142.85 | $144.39 | $142.72 | $144.33 | $144.33 | 681,991 |
| 2023-03-27 | $143.41 | $143.41 | $141.32 | $142.77 | $142.77 | 678,152 |
| 2023-03-24 | $139.06 | $141.62 | $137.80 | $141.44 | $141.44 | 693,307 |
| 2023-03-23 | $140.47 | $143.27 | $139.43 | $140.53 | $140.53 | 709,292 |
| 2023-03-22 | $142.05 | $144.30 | $140.50 | $140.54 | $140.54 | 654,031 |
| 2023-03-21 | $142.30 | $143.10 | $141.24 | $142.21 | $142.21 | 901,100 |
| 2023-03-20 | $137.50 | $140.20 | $136.83 | $140.14 | $140.14 | 1,690,023 |
| 2023-03-17 | $140.00 | $140.54 | $135.84 | $136.57 | $136.57 | 1,562,976 |
| 2023-03-16 | $139.02 | $141.60 | $137.39 | $140.76 | $140.76 | 1,068,063 |
| 2023-03-15 | $142.91 | $143.17 | $137.37 | $140.33 | $140.33 | 1,494,200 |
| 2023-03-14 | $146.13 | $149.29 | $143.31 | $145.66 | $145.66 | 922,016 |
| 2023-03-13 | $143.83 | $145.65 | $141.64 | $143.45 | $143.45 | 1,019,980 |
| 2023-03-10 | $150.50 | $150.50 | $145.24 | $145.80 | $145.80 | 1,048,758 |
| 2023-03-09 | $153.38 | $154.85 | $149.52 | $150.16 | $150.16 | 965,176 |
| 2023-03-08 | $153.05 | $154.45 | $151.57 | $152.47 | $152.47 | 1,518,312 |
| 2023-03-07 | $154.53 | $155.09 | $152.09 | $152.81 | $152.81 | 926,463 |
| 2023-03-06 | $155.89 | $156.96 | $154.30 | $154.32 | $154.32 | 777,256 |
| 2023-03-03 | $152.10 | $154.98 | $151.57 | $154.65 | $154.65 | 755,474 |
| 2023-03-02 | $149.58 | $152.33 | $148.88 | $151.40 | $151.40 | 846,331 |
| 2023-03-01 | $149.34 | $150.66 | $149.27 | $150.12 | $150.12 | 742,940 |
| 2023-02-28 | $150.00 | $151.32 | $149.71 | $149.90 | $149.90 | 1,074,131 |
| 2023-02-27 | $149.28 | $150.36 | $148.96 | $150.00 | $150.00 | 705,256 |
| 2023-02-24 | $147.25 | $148.97 | $146.34 | $148.40 | $147.90 | 690,199 |
| 2023-02-23 | $149.48 | $149.98 | $147.35 | $148.92 | $148.42 | 597,171 |
| 2023-02-22 | $149.04 | $150.77 | $148.16 | $148.70 | $148.20 | 714,978 |
| 2023-02-21 | $153.80 | $153.80 | $148.16 | $148.53 | $148.03 | 908,180 |
| 2023-02-17 | $154.44 | $155.40 | $152.89 | $155.36 | $154.84 | 664,462 |
| 2023-02-16 | $154.73 | $155.91 | $154.01 | $154.94 | $154.42 | 656,155 |
| 2023-02-15 | $155.00 | $156.68 | $154.48 | $156.51 | $155.98 | 554,820 |
| 2023-02-14 | $155.18 | $156.05 | $153.31 | $155.70 | $155.18 | 593,702 |
| 2023-02-13 | $153.71 | $155.94 | $153.26 | $155.70 | $155.18 | 657,676 |
| 2023-02-10 | $152.44 | $153.56 | $151.89 | $153.25 | $153.25 | 554,701 |
| 2023-02-09 | $155.34 | $156.10 | $152.81 | $153.15 | $153.15 | 545,453 |
| 2023-02-08 | $155.40 | $156.82 | $153.19 | $154.15 | $154.15 | 750,501 |
| 2023-02-07 | $155.54 | $157.06 | $153.78 | $156.47 | $156.47 | 797,616 |
| 2023-02-06 | $158.10 | $158.37 | $155.88 | $156.46 | $156.46 | 852,146 |
| 2023-02-03 | $157.49 | $159.98 | $157.39 | $159.61 | $159.61 | 980,047 |
| 2023-02-02 | $158.64 | $160.66 | $157.65 | $159.12 | $159.12 | 1,246,189 |
| 2023-02-01 | $152.46 | $157.38 | $151.24 | $156.60 | $156.60 | 1,593,786 |
| 2023-01-31 | $146.51 | $152.44 | $143.52 | $151.83 | $151.83 | 2,427,318 |
| 2023-01-30 | $143.76 | $145.00 | $142.86 | $143.31 | $143.31 | 1,232,052 |
| 2023-01-27 | $142.96 | $145.78 | $142.55 | $144.98 | $144.98 | 975,584 |
| 2023-01-26 | $143.12 | $143.54 | $140.85 | $143.50 | $143.50 | 696,969 |
| 2023-01-25 | $141.71 | $142.00 | $140.04 | $141.85 | $141.85 | 703,182 |
| 2023-01-24 | $141.65 | $144.48 | $140.80 | $143.21 | $143.21 | 733,780 |
| 2023-01-23 | $139.64 | $142.39 | $139.40 | $141.72 | $141.72 | 495,107 |
| 2023-01-20 | $136.49 | $139.57 | $135.92 | $139.34 | $139.34 | 749,277 |
| 2023-01-19 | $139.98 | $140.00 | $135.79 | $135.88 | $135.88 | 1,093,022 |
| 2023-01-18 | $144.67 | $145.26 | $140.19 | $140.52 | $140.52 | 733,809 |
| 2023-01-17 | $144.46 | $145.20 | $143.53 | $144.31 | $144.31 | 990,362 |
| 2023-01-13 | $142.13 | $144.99 | $142.13 | $144.39 | $144.39 | 639,590 |
| 2023-01-12 | $142.46 | $143.61 | $141.05 | $142.90 | $142.90 | 849,496 |
| 2023-01-11 | $140.33 | $141.98 | $139.72 | $141.93 | $141.93 | 678,993 |
| 2023-01-10 | $138.56 | $139.85 | $137.96 | $139.30 | $139.30 | 543,485 |
| 2023-01-09 | $139.54 | $141.74 | $138.61 | $138.91 | $138.91 | 1,064,558 |
| 2023-01-06 | $135.94 | $139.95 | $135.61 | $139.42 | $139.42 | 649,762 |
| 2023-01-05 | $135.26 | $136.05 | $134.03 | $134.42 | $134.42 | 549,803 |
| 2023-01-04 | $136.00 | $136.50 | $134.72 | $136.17 | $136.17 | 592,886 |
| 2023-01-03 | $135.89 | $136.64 | $133.72 | $135.07 | $135.07 | 798,000 |
| 2022-12-30 | $135.48 | $135.54 | $133.85 | $135.41 | $135.41 | 546,875 |
| 2022-12-29 | $134.52 | $136.78 | $134.52 | $136.34 | $136.34 | 637,222 |
| 2022-12-28 | $136.15 | $136.54 | $132.93 | $133.28 | $133.28 | 575,644 |
| 2022-12-27 | $134.98 | $136.48 | $134.17 | $135.88 | $135.88 | 410,356 |
| 2022-12-23 | $133.53 | $134.91 | $133.28 | $134.72 | $134.72 | 367,527 |
| 2022-12-22 | $134.00 | $134.28 | $131.41 | $133.73 | $133.73 | 696,696 |
| 2022-12-21 | $134.37 | $135.43 | $133.92 | $134.85 | $134.85 | 747,201 |
| 2022-12-20 | $132.28 | $133.81 | $131.75 | $133.25 | $133.25 | 623,835 |
| 2022-12-19 | $133.33 | $134.52 | $131.70 | $132.38 | $132.38 | 767,063 |
| 2022-12-16 | $133.09 | $134.69 | $131.91 | $133.48 | $133.48 | 2,314,028 |
| 2022-12-15 | $138.29 | $139.21 | $134.10 | $134.68 | $134.68 | 1,391,299 |
| 2022-12-14 | $142.58 | $143.98 | $140.15 | $140.70 | $140.70 | 788,670 |
| 2022-12-13 | $144.13 | $144.53 | $141.05 | $142.59 | $142.59 | 782,619 |
| 2022-12-12 | $138.00 | $140.35 | $137.33 | $140.30 | $140.30 | 845,345 |
| 2022-12-09 | $137.44 | $138.46 | $137.07 | $137.29 | $137.29 | 864,037 |
| 2022-12-08 | $139.00 | $139.00 | $136.64 | $137.26 | $137.26 | 1,101,967 |
| 2022-12-07 | $139.04 | $140.45 | $138.14 | $138.35 | $138.35 | 807,233 |
| 2022-12-06 | $140.86 | $141.53 | $138.40 | $139.77 | $139.77 | 581,654 |
| 2022-12-05 | $141.60 | $142.00 | $140.47 | $141.01 | $141.01 | 806,908 |
| 2022-12-02 | $140.95 | $144.17 | $140.42 | $143.49 | $143.49 | 679,034 |
| 2022-12-01 | $143.00 | $143.52 | $141.75 | $142.49 | $142.49 | 769,559 |
| 2022-11-30 | $139.40 | $141.95 | $137.03 | $141.95 | $141.95 | 1,404,447 |
| 2022-11-29 | $138.48 | $140.23 | $138.48 | $139.37 | $139.37 | 852,543 |
| 2022-11-28 | $141.97 | $142.47 | $139.11 | $139.33 | $138.83 | 960,570 |
| 2022-11-25 | $143.16 | $143.65 | $142.56 | $142.99 | $142.47 | 237,894 |
| 2022-11-23 | $142.31 | $143.66 | $142.24 | $142.76 | $142.24 | 670,495 |
| 2022-11-22 | $141.16 | $142.28 | $140.65 | $142.15 | $141.64 | 836,545 |
| 2022-11-21 | $139.00 | $140.60 | $138.92 | $140.31 | $139.80 | 676,907 |
| 2022-11-18 | $140.76 | $140.76 | $138.04 | $139.47 | $138.97 | 683,356 |
| 2022-11-17 | $139.33 | $139.33 | $136.95 | $138.98 | $138.48 | 695,188 |
| 2022-11-16 | $142.12 | $143.18 | $141.14 | $141.33 | $140.82 | 939,481 |
| 2022-11-15 | $143.26 | $144.39 | $140.57 | $142.16 | $141.65 | 761,632 |
| 2022-11-14 | $140.28 | $143.87 | $140.28 | $141.26 | $140.75 | 1,240,916 |
| 2022-11-11 | $137.54 | $141.90 | $137.54 | $140.94 | $140.43 | 1,141,579 |
| 2022-11-10 | $135.07 | $137.69 | $134.33 | $137.35 | $136.85 | 921,520 |
| 2022-11-09 | $130.70 | $132.88 | $130.04 | $130.21 | $129.74 | 994,912 |
| 2022-11-08 | $133.78 | $134.27 | $129.91 | $131.86 | $131.38 | 1,377,477 |
| 2022-11-07 | $133.59 | $134.65 | $132.59 | $134.41 | $133.92 | 722,291 |
| 2022-11-04 | $132.45 | $133.52 | $130.84 | $133.06 | $132.58 | 854,771 |
| 2022-11-03 | $129.16 | $131.77 | $128.00 | $130.30 | $129.83 | 1,062,994 |
| 2022-11-02 | $131.95 | $135.19 | $130.54 | $130.78 | $130.31 | 1,449,255 |
| 2022-11-01 | $132.62 | $132.85 | $130.54 | $132.70 | $132.22 | 856,920 |
| 2022-10-31 | $130.66 | $131.49 | $129.84 | $130.69 | $130.22 | 958,906 |
| 2022-10-28 | $128.44 | $132.12 | $128.41 | $131.89 | $131.41 | 946,912 |
| 2022-10-27 | $128.97 | $129.56 | $127.51 | $128.03 | $127.57 | 704,334 |
| 2022-10-26 | $128.19 | $128.92 | $125.86 | $127.56 | $127.10 | 1,762,192 |
| 2022-10-25 | $125.80 | $127.59 | $125.53 | $127.29 | $126.83 | 1,208,898 |
| 2022-10-24 | $125.84 | $127.54 | $125.60 | $126.15 | $125.69 | 1,260,564 |
| 2022-10-21 | $119.25 | $125.54 | $119.25 | $124.85 | $124.40 | 1,849,767 |
| 2022-10-20 | $119.95 | $123.14 | $117.80 | $119.10 | $118.67 | 1,605,422 |
| 2022-10-19 | $122.17 | $123.12 | $120.27 | $121.36 | $120.92 | 1,033,025 |
| 2022-10-18 | $124.32 | $125.30 | $122.09 | $123.41 | $122.96 | 1,170,012 |
| 2022-10-17 | $122.14 | $122.53 | $121.14 | $121.55 | $121.11 | 1,167,544 |
| 2022-10-14 | $122.48 | $123.30 | $119.21 | $119.58 | $119.58 | 1,099,443 |
| 2022-10-13 | $114.91 | $122.81 | $114.49 | $121.68 | $121.68 | 1,168,521 |
| 2022-10-12 | $119.62 | $120.14 | $117.36 | $117.37 | $117.37 | 1,215,162 |
| 2022-10-11 | $120.35 | $122.04 | $119.45 | $119.57 | $119.57 | 935,077 |
| 2022-10-10 | $121.80 | $122.10 | $119.06 | $120.62 | $120.62 | 625,729 |
| 2022-10-07 | $122.09 | $122.50 | $119.94 | $120.72 | $120.72 | 761,795 |
| 2022-10-06 | $123.72 | $125.55 | $123.39 | $123.50 | $123.50 | 788,694 |
| 2022-10-05 | $122.67 | $125.15 | $122.67 | $124.08 | $124.08 | 618,611 |
| 2022-10-04 | $121.80 | $124.59 | $121.75 | $124.42 | $124.42 | 864,696 |
| 2022-10-03 | $118.28 | $121.17 | $117.60 | $120.09 | $120.09 | 795,359 |
| 2022-09-30 | $118.21 | $119.38 | $116.37 | $116.58 | $116.58 | 899,641 |
| 2022-09-29 | $118.75 | $118.78 | $116.90 | $117.90 | $117.90 | 770,350 |
| 2022-09-28 | $117.78 | $120.51 | $117.08 | $119.82 | $119.82 | 1,191,056 |
| 2022-09-27 | $118.79 | $119.49 | $115.02 | $116.67 | $116.67 | 1,117,321 |
| 2022-09-26 | $119.32 | $121.14 | $117.64 | $117.95 | $117.95 | 1,368,595 |
| 2022-09-23 | $119.49 | $120.81 | $117.96 | $119.75 | $119.75 | 1,244,214 |
| 2022-09-22 | $121.80 | $122.23 | $119.68 | $120.15 | $120.15 | 950,432 |
| 2022-09-21 | $123.99 | $125.95 | $122.04 | $122.11 | $122.11 | 983,299 |
| 2022-09-20 | $123.84 | $123.84 | $121.47 | $122.69 | $122.69 | 992,379 |
| 2022-09-19 | $120.24 | $125.07 | $119.74 | $125.02 | $125.02 | 1,184,613 |
| 2022-09-16 | $120.82 | $122.31 | $119.74 | $120.91 | $120.91 | 1,402,359 |
| 2022-09-15 | $127.06 | $128.19 | $121.96 | $122.50 | $122.50 | 1,461,960 |
| 2022-09-14 | $126.89 | $128.42 | $126.01 | $127.06 | $127.06 | 1,420,591 |
| 2022-09-13 | $127.62 | $128.80 | $126.41 | $126.83 | $126.83 | 1,402,445 |
| 2022-09-12 | $130.28 | $131.66 | $129.22 | $130.48 | $130.48 | 1,145,432 |
| 2022-09-09 | $128.27 | $129.85 | $128.13 | $129.47 | $129.47 | 1,105,878 |
| 2022-09-08 | $128.35 | $128.43 | $126.30 | $127.85 | $127.85 | 1,564,396 |
| 2022-09-07 | $128.25 | $130.25 | $127.74 | $129.50 | $129.50 | 1,668,502 |
| 2022-09-06 | $128.86 | $128.86 | $126.66 | $128.31 | $128.31 | 1,005,626 |
| 2022-09-02 | $130.37 | $130.99 | $127.64 | $127.97 | $127.97 | 1,457,704 |
| 2022-09-01 | $125.83 | $129.10 | $124.98 | $129.06 | $129.06 | 1,205,691 |
| 2022-08-31 | $126.64 | $126.64 | $124.38 | $124.96 | $124.96 | 1,534,013 |
| 2022-08-30 | $127.21 | $127.61 | $125.14 | $126.03 | $126.03 | 1,481,790 |
| 2022-08-29 | $127.01 | $128.41 | $126.72 | $127.43 | $126.92 | 583,289 |
| 2022-08-26 | $135.29 | $135.29 | $127.90 | $127.99 | $127.48 | 822,806 |
| 2022-08-25 | $133.90 | $135.05 | $133.41 | $134.97 | $134.43 | 828,128 |
| 2022-08-24 | $133.11 | $133.58 | $132.33 | $132.98 | $132.45 | 798,274 |
| 2022-08-23 | $133.42 | $134.44 | $132.73 | $133.14 | $132.61 | 743,689 |
| 2022-08-22 | $135.73 | $135.73 | $133.05 | $133.84 | $133.31 | 1,275,034 |
| 2022-08-19 | $139.51 | $139.51 | $137.09 | $137.87 | $137.32 | 575,902 |
| 2022-08-18 | $139.21 | $140.54 | $138.89 | $140.45 | $139.89 | 532,287 |
| 2022-08-17 | $139.66 | $140.14 | $138.99 | $139.09 | $138.53 | 544,083 |
| 2022-08-16 | $139.79 | $141.94 | $139.37 | $141.33 | $140.77 | 667,962 |
| 2022-08-15 | $138.49 | $140.34 | $138.17 | $140.28 | $139.72 | 696,401 |
| 2022-08-12 | $136.95 | $139.49 | $136.73 | $139.48 | $138.92 | 755,702 |
| 2022-08-11 | $136.78 | $137.69 | $136.09 | $136.48 | $135.94 | 554,867 |
| 2022-08-10 | $134.52 | $136.28 | $134.03 | $135.83 | $135.29 | 663,345 |
| 2022-08-09 | $134.07 | $134.07 | $131.25 | $131.85 | $131.32 | 655,719 |
| 2022-08-08 | $135.22 | $135.91 | $133.91 | $134.50 | $133.96 | 730,321 |
| 2022-08-05 | $131.62 | $134.04 | $131.28 | $134.03 | $134.03 | 759,367 |
| 2022-08-04 | $133.28 | $133.36 | $132.04 | $132.46 | $132.46 | 775,656 |
| 2022-08-03 | $132.06 | $133.51 | $130.99 | $133.17 | $133.17 | 902,954 |
| 2022-08-02 | $131.78 | $133.42 | $131.01 | $131.13 | $131.13 | 617,988 |
| 2022-08-01 | $132.50 | $132.68 | $131.16 | $132.28 | $132.28 | 963,206 |
| 2022-07-29 | $132.32 | $134.17 | $131.17 | $133.68 | $133.68 | 1,428,467 |
| 2022-07-28 | $130.54 | $132.43 | $129.83 | $131.80 | $131.80 | 832,339 |
| 2022-07-27 | $127.42 | $130.64 | $127.21 | $130.10 | $130.10 | 891,388 |
| 2022-07-26 | $126.08 | $127.53 | $125.27 | $127.23 | $127.23 | 841,949 |
| 2022-07-25 | $128.49 | $128.55 | $125.84 | $126.67 | $126.67 | 1,007,213 |
| 2022-07-22 | $127.68 | $129.48 | $127.50 | $128.64 | $128.64 | 1,582,997 |
| 2022-07-21 | $125.36 | $127.96 | $123.31 | $127.44 | $127.44 | 1,737,582 |
| 2022-07-20 | $125.00 | $125.77 | $124.02 | $125.70 | $125.70 | 1,253,962 |
| 2022-07-19 | $121.69 | $125.18 | $121.37 | $124.91 | $124.91 | 834,246 |
| 2022-07-18 | $121.10 | $121.82 | $119.41 | $119.98 | $119.98 | 944,616 |
| 2022-07-15 | $119.98 | $121.44 | $119.08 | $120.53 | $120.53 | 1,087,131 |
| 2022-07-14 | $117.73 | $118.57 | $116.66 | $117.93 | $117.93 | 924,458 |
| 2022-07-13 | $118.71 | $120.35 | $118.06 | $119.72 | $119.72 | 539,632 |
| 2022-07-12 | $120.90 | $123.46 | $120.36 | $120.77 | $120.77 | 698,169 |
| 2022-07-11 | $121.78 | $122.79 | $121.11 | $121.33 | $121.33 | 600,075 |
| 2022-07-08 | $123.40 | $123.78 | $121.26 | $121.78 | $121.78 | 788,264 |
| 2022-07-07 | $122.50 | $123.77 | $121.07 | $123.61 | $123.61 | 830,930 |
| 2022-07-06 | $121.95 | $123.50 | $120.54 | $122.08 | $122.08 | 1,150,443 |
| 2022-07-05 | $120.37 | $121.91 | $118.97 | $121.77 | $121.77 | 732,254 |
| 2022-07-01 | $121.53 | $123.23 | $120.36 | $122.41 | $122.41 | 562,500 |
| 2022-06-30 | $119.87 | $122.22 | $119.37 | $121.32 | $121.32 | 1,191,449 |
| 2022-06-29 | $121.86 | $121.86 | $119.27 | $121.26 | $121.26 | 969,502 |
| 2022-06-28 | $124.55 | $124.86 | $121.50 | $121.78 | $121.78 | 1,038,305 |
| 2022-06-27 | $123.99 | $124.50 | $122.29 | $123.07 | $123.07 | 966,147 |
| 2022-06-24 | $120.00 | $123.50 | $119.79 | $123.22 | $123.22 | 1,232,335 |
| 2022-06-23 | $119.12 | $120.95 | $117.17 | $118.58 | $118.58 | 2,012,052 |
| 2022-06-22 | $117.57 | $120.42 | $117.56 | $119.42 | $119.42 | 783,616 |
| 2022-06-21 | $118.90 | $120.25 | $118.23 | $119.22 | $119.22 | 996,534 |
| 2022-06-17 | $119.07 | $120.72 | $117.21 | $117.29 | $117.29 | 1,812,776 |
| 2022-06-16 | $121.43 | $121.43 | $118.91 | $119.82 | $119.82 | 796,895 |
| 2022-06-15 | $124.18 | $125.67 | $122.17 | $124.06 | $124.06 | 666,303 |
| 2022-06-14 | $124.01 | $124.92 | $122.05 | $123.00 | $123.00 | 705,127 |
| 2022-06-13 | $125.68 | $126.39 | $123.32 | $123.96 | $123.96 | 631,520 |
| 2022-06-10 | $130.35 | $130.79 | $128.02 | $128.41 | $128.41 | 682,006 |
| 2022-06-09 | $133.99 | $135.51 | $132.66 | $132.71 | $132.71 | 647,096 |
| 2022-06-08 | $134.85 | $135.57 | $133.88 | $134.62 | $134.62 | 514,124 |
| 2022-06-07 | $132.25 | $136.20 | $131.72 | $136.12 | $136.12 | 625,572 |
| 2022-06-06 | $134.11 | $134.65 | $132.78 | $133.19 | $133.19 | 751,342 |
| 2022-06-03 | $134.36 | $135.14 | $132.60 | $133.43 | $133.43 | 713,729 |
| 2022-06-02 | $133.53 | $135.56 | $132.57 | $135.53 | $135.53 | 991,475 |
| 2022-06-01 | $134.37 | $135.10 | $131.09 | $132.78 | $132.78 | 644,292 |
| 2022-05-31 | $131.98 | $134.98 | $131.08 | $133.91 | $133.91 | 2,105,052 |
| 2022-05-27 | $134.00 | $134.61 | $133.13 | $134.55 | $134.55 | 661,434 |
| 2022-05-26 | $131.46 | $133.91 | $131.39 | $133.06 | $132.57 | 572,560 |
| 2022-05-25 | $129.55 | $130.04 | $127.81 | $129.76 | $129.28 | 1,481,068 |
| 2022-05-24 | $130.26 | $131.20 | $127.35 | $130.85 | $130.37 | 685,450 |
| 2022-05-23 | $132.57 | $133.28 | $130.21 | $130.80 | $130.32 | 747,920 |
| 2022-05-20 | $130.73 | $131.15 | $127.58 | $130.78 | $130.30 | 1,779,034 |
| 2022-05-19 | $128.42 | $130.90 | $127.04 | $129.54 | $129.06 | 978,087 |
| 2022-05-18 | $134.08 | $134.33 | $128.98 | $129.39 | $128.91 | 753,412 |
| 2022-05-17 | $135.98 | $136.24 | $133.43 | $135.90 | $135.40 | 703,093 |
| 2022-05-16 | $131.75 | $134.01 | $130.59 | $133.37 | $132.88 | 1,014,599 |
| 2022-05-13 | $132.57 | $134.23 | $131.01 | $132.83 | $132.34 | 826,437 |
| 2022-05-12 | $129.53 | $131.41 | $128.54 | $131.35 | $130.86 | 892,009 |
| 2022-05-11 | $129.40 | $132.79 | $128.55 | $130.08 | $129.60 | 1,075,563 |
| 2022-05-10 | $133.40 | $134.24 | $128.31 | $129.95 | $129.47 | 979,686 |
| 2022-05-09 | $131.33 | $133.40 | $130.53 | $132.10 | $131.61 | 1,204,392 |
| 2022-05-06 | $134.39 | $134.68 | $131.51 | $133.01 | $132.52 | 888,784 |
| 2022-05-05 | $136.81 | $137.84 | $134.03 | $135.23 | $134.73 | 1,051,245 |
| 2022-05-04 | $135.83 | $138.70 | $134.33 | $138.24 | $137.73 | 976,559 |
| 2022-05-03 | $134.41 | $136.71 | $133.70 | $136.04 | $135.54 | 843,013 |
| 2022-05-02 | $133.02 | $135.12 | $131.03 | $134.37 | $133.87 | 1,158,317 |
| 2022-04-29 | $138.66 | $139.51 | $132.69 | $133.30 | $132.81 | 2,175,805 |
| 2022-04-28 | $138.76 | $140.65 | $136.42 | $139.49 | $138.97 | 1,392,434 |
| 2022-04-27 | $139.06 | $141.63 | $137.92 | $137.99 | $137.48 | 1,827,597 |
| 2022-04-26 | $141.14 | $142.77 | $139.04 | $139.05 | $138.54 | 1,569,643 |
| 2022-04-25 | $142.22 | $143.17 | $139.00 | $142.24 | $141.71 | 1,311,683 |
| 2022-04-22 | $143.02 | $143.17 | $140.30 | $143.00 | $142.47 | 1,605,641 |
| 2022-04-21 | $146.47 | $151.68 | $138.50 | $144.16 | $143.63 | 2,189,035 |
| 2022-04-20 | $154.73 | $156.82 | $154.13 | $155.52 | $154.94 | 1,145,945 |
| 2022-04-19 | $147.47 | $151.93 | $147.20 | $151.68 | $151.12 | 762,159 |
| 2022-04-18 | $145.96 | $148.19 | $145.84 | $146.62 | $146.08 | 854,968 |
| 2022-04-14 | $149.96 | $150.83 | $146.27 | $146.39 | $145.85 | 886,084 |
| 2022-04-13 | $147.47 | $149.50 | $147.44 | $149.41 | $148.86 | 606,155 |
| 2022-04-12 | $149.88 | $151.15 | $146.83 | $147.87 | $147.32 | 779,878 |
| 2022-04-11 | $150.88 | $152.05 | $148.93 | $149.23 | $148.68 | 857,354 |
| 2022-04-08 | $151.20 | $153.75 | $149.41 | $150.88 | $150.32 | 1,223,207 |
| 2022-04-07 | $153.63 | $155.33 | $152.63 | $154.43 | $153.86 | 979,764 |
| 2022-04-06 | $152.00 | $154.85 | $151.02 | $154.75 | $154.18 | 832,617 |
| 2022-04-05 | $157.95 | $159.02 | $153.37 | $153.92 | $153.35 | 860,085 |
| 2022-04-04 | $157.46 | $158.57 | $155.74 | $157.93 | $157.35 | 817,327 |
| 2022-04-01 | $158.34 | $159.45 | $156.97 | $158.55 | $157.96 | 636,967 |
| 2022-03-31 | $160.03 | $160.62 | $156.83 | $156.90 | $156.32 | 756,504 |
| 2022-03-30 | $161.87 | $162.43 | $160.10 | $160.58 | $159.99 | 646,213 |
| 2022-03-29 | $160.80 | $162.88 | $160.17 | $162.74 | $162.14 | 536,010 |
| 2022-03-28 | $157.77 | $158.70 | $156.43 | $158.65 | $158.06 | 369,162 |
| 2022-03-25 | $157.74 | $158.36 | $156.71 | $158.28 | $157.69 | 416,373 |
| 2022-03-24 | $158.36 | $158.82 | $156.34 | $157.23 | $156.65 | 589,668 |
| 2022-03-23 | $158.25 | $159.71 | $157.61 | $157.83 | $157.25 | 548,615 |
| 2022-03-22 | $159.25 | $160.84 | $158.69 | $159.39 | $158.80 | 884,239 |
| 2022-03-21 | $159.30 | $159.83 | $157.13 | $158.16 | $157.57 | 587,582 |
| 2022-03-18 | $157.70 | $159.84 | $155.62 | $159.27 | $158.68 | 1,054,564 |
| 2022-03-17 | $154.06 | $157.59 | $154.06 | $157.33 | $156.75 | 457,512 |
| 2022-03-16 | $153.61 | $157.00 | $152.57 | $155.80 | $155.22 | 861,985 |
| 2022-03-15 | $152.76 | $153.16 | $150.64 | $152.19 | $151.63 | 669,455 |
| 2022-03-14 | $152.40 | $154.23 | $150.99 | $151.42 | $150.86 | 499,638 |
| 2022-03-11 | $153.52 | $154.33 | $150.50 | $150.63 | $150.07 | 773,254 |
| 2022-03-10 | $148.88 | $152.14 | $148.61 | $151.98 | $151.42 | 892,999 |
| 2022-03-09 | $150.34 | $153.00 | $149.82 | $151.20 | $150.64 | 711,537 |
| 2022-03-08 | $147.93 | $150.31 | $145.69 | $146.19 | $145.65 | 889,288 |
| 2022-03-07 | $150.44 | $150.99 | $146.67 | $146.86 | $146.32 | 1,212,157 |
| 2022-03-04 | $154.32 | $155.00 | $150.75 | $150.94 | $150.38 | 1,227,477 |
| 2022-03-03 | $158.69 | $158.99 | $156.06 | $157.07 | $156.49 | 444,541 |
| 2022-03-02 | $153.39 | $158.71 | $153.16 | $157.15 | $156.57 | 887,512 |
| 2022-03-01 | $156.44 | $157.08 | $150.58 | $151.67 | $151.11 | 847,433 |
| 2022-02-28 | $156.62 | $159.12 | $155.12 | $156.86 | $156.28 | 1,003,379 |
| 2022-02-25 | $155.39 | $159.55 | $155.39 | $159.02 | $158.43 | 631,120 |
| 2022-02-24 | $152.00 | $155.43 | $151.31 | $155.36 | $154.30 | 825,106 |
| 2022-02-23 | $158.74 | $159.07 | $154.26 | $154.91 | $153.85 | 841,914 |
| 2022-02-22 | $159.14 | $160.69 | $157.46 | $158.16 | $157.08 | 739,771 |
| 2022-02-18 | $158.91 | $160.77 | $158.32 | $159.03 | $157.94 | 649,522 |
| 2022-02-17 | $161.32 | $162.17 | $159.21 | $159.39 | $158.30 | 776,447 |
| 2022-02-16 | $160.68 | $163.90 | $160.17 | $162.95 | $161.84 | 697,231 |
| 2022-02-15 | $163.24 | $164.20 | $160.63 | $161.62 | $160.52 | 885,821 |
| 2022-02-14 | $160.43 | $161.86 | $159.44 | $161.16 | $160.06 | 787,363 |
| 2022-02-11 | $164.45 | $164.85 | $159.15 | $160.21 | $159.12 | 888,942 |
| 2022-02-10 | $164.74 | $167.30 | $162.85 | $163.94 | $162.82 | 784,136 |
| 2022-02-09 | $166.52 | $168.54 | $166.52 | $167.59 | $166.45 | 492,828 |
| 2022-02-08 | $162.72 | $165.40 | $160.84 | $164.82 | $163.70 | 779,411 |
| 2022-02-07 | $163.25 | $163.85 | $161.46 | $162.15 | $161.04 | 696,374 |
| 2022-02-04 | $162.12 | $164.86 | $157.65 | $163.15 | $162.04 | 1,466,835 |
| 2022-02-03 | $169.01 | $170.22 | $162.94 | $163.56 | $162.44 | 977,845 |
| 2022-02-02 | $169.28 | $171.41 | $168.21 | $170.26 | $169.10 | 952,368 |
| 2022-02-01 | $169.83 | $170.64 | $166.17 | $169.69 | $168.53 | 1,019,555 |
| 2022-01-31 | $165.86 | $170.00 | $164.58 | $169.91 | $168.75 | 1,536,852 |
| 2022-01-28 | $168.62 | $168.75 | $162.10 | $167.03 | $165.89 | 1,205,555 |
| 2022-01-27 | $174.16 | $175.10 | $164.37 | $168.71 | $167.56 | 1,438,702 |
| 2022-01-26 | $171.47 | $174.84 | $168.68 | $169.92 | $168.76 | 883,552 |
| 2022-01-25 | $170.85 | $172.44 | $165.90 | $170.67 | $169.51 | 935,546 |
| 2022-01-24 | $170.97 | $174.19 | $166.53 | $173.69 | $172.50 | 1,095,069 |
| 2022-01-21 | $174.80 | $176.35 | $172.71 | $173.53 | $172.35 | 649,969 |
| 2022-01-20 | $178.50 | $179.61 | $174.41 | $174.68 | $173.49 | 989,588 |
| 2022-01-19 | $179.29 | $180.00 | $176.48 | $177.60 | $176.39 | 638,602 |
| 2022-01-18 | $176.53 | $178.58 | $174.57 | $178.44 | $177.22 | 962,721 |
| 2022-01-14 | $179.05 | $179.05 | $176.24 | $178.48 | $177.26 | 718,692 |
| 2022-01-13 | $182.09 | $182.15 | $179.65 | $180.38 | $179.15 | 527,492 |
| 2022-01-12 | $181.77 | $183.03 | $180.31 | $181.29 | $180.05 | 392,140 |
| 2022-01-11 | $180.19 | $181.00 | $176.64 | $180.73 | $179.50 | 500,743 |
| 2022-01-10 | $180.72 | $181.19 | $177.33 | $179.35 | $178.13 | 681,005 |
| 2022-01-07 | $182.43 | $184.05 | $181.22 | $182.92 | $181.67 | 1,057,481 |
| 2022-01-06 | $180.56 | $182.90 | $179.84 | $181.47 | $180.23 | 752,837 |
| 2022-01-05 | $182.00 | $182.85 | $178.98 | $179.34 | $178.12 | 758,785 |
| 2022-01-04 | $179.96 | $183.00 | $179.60 | $181.47 | $180.23 | 808,595 |
| 2022-01-03 | $181.64 | $183.72 | $177.29 | $178.33 | $177.11 | 786,094 |
| 2021-12-31 | $181.09 | $182.76 | $180.55 | $181.60 | $180.36 | 346,278 |
| 2021-12-30 | $182.22 | $182.96 | $180.54 | $180.67 | $179.44 | 302,679 |
| 2021-12-29 | $179.94 | $181.78 | $179.14 | $181.47 | $180.23 | 367,798 |
| 2021-12-28 | $178.50 | $180.04 | $178.50 | $179.81 | $178.58 | 402,622 |
| 2021-12-27 | $174.14 | $178.89 | $173.73 | $178.63 | $177.41 | 465,991 |
| 2021-12-23 | $173.37 | $174.53 | $172.73 | $173.74 | $172.55 | 470,917 |
| 2021-12-22 | $171.32 | $172.52 | $170.89 | $172.49 | $171.31 | 388,031 |
| 2021-12-21 | $169.86 | $171.94 | $168.13 | $171.33 | $170.16 | 556,073 |
| 2021-12-20 | $169.90 | $170.52 | $166.09 | $168.44 | $167.29 | 939,798 |
| 2021-12-17 | $172.85 | $176.17 | $170.23 | $170.29 | $169.13 | 1,729,353 |
| 2021-12-16 | $173.00 | $175.46 | $172.14 | $172.32 | $171.14 | 1,019,199 |
| 2021-12-15 | $168.96 | $171.86 | $167.92 | $171.67 | $170.50 | 811,961 |
| 2021-12-14 | $171.03 | $172.04 | $166.33 | $168.07 | $166.92 | 724,632 |
| 2021-12-13 | $171.97 | $172.69 | $170.34 | $171.75 | $170.58 | 533,004 |
| 2021-12-10 | $171.09 | $172.63 | $170.34 | $171.36 | $170.19 | 552,200 |
| 2021-12-09 | $171.26 | $173.56 | $170.84 | $171.62 | $170.45 | 331,767 |
| 2021-12-08 | $172.49 | $172.49 | $170.26 | $171.85 | $170.68 | 473,525 |
| 2021-12-07 | $172.00 | $175.12 | $171.30 | $172.25 | $171.07 | 720,506 |
| 2021-12-06 | $168.88 | $170.83 | $168.17 | $169.99 | $168.83 | 525,500 |
| 2021-12-03 | $166.99 | $167.97 | $164.00 | $167.01 | $165.87 | 855,237 |
| 2021-12-02 | $163.56 | $167.78 | $163.18 | $166.43 | $165.29 | 695,799 |
| 2021-12-01 | $165.88 | $169.11 | $162.82 | $162.83 | $161.72 | 779,349 |
| 2021-11-30 | $170.52 | $171.27 | $163.40 | $163.85 | $162.73 | 1,728,790 |
| 2021-11-29 | $172.43 | $173.90 | $170.87 | $171.80 | $170.63 | 785,921 |
| 2021-11-26 | $171.42 | $173.57 | $170.69 | $171.24 | $169.58 | 546,486 |
| 2021-11-24 | $175.10 | $176.67 | $174.29 | $176.24 | $174.53 | 452,041 |
| 2021-11-23 | $176.14 | $176.73 | $174.72 | $175.98 | $174.27 | 412,487 |
| 2021-11-22 | $176.30 | $178.32 | $175.84 | $175.90 | $174.19 | 432,717 |
| 2021-11-19 | $177.50 | $178.20 | $175.97 | $176.05 | $174.34 | 538,981 |
| 2021-11-18 | $175.78 | $177.00 | $175.02 | $176.58 | $174.87 | 668,808 |
| 2021-11-17 | $176.43 | $177.98 | $174.42 | $175.41 | $173.71 | 484,474 |
| 2021-11-16 | $173.78 | $177.98 | $173.78 | $176.63 | $174.92 | 599,981 |
| 2021-11-15 | $173.00 | $174.97 | $172.00 | $173.50 | $171.82 | 644,082 |
| 2021-11-12 | $171.98 | $172.89 | $169.91 | $172.86 | $171.18 | 560,777 |
| 2021-11-11 | $174.69 | $174.79 | $170.86 | $171.15 | $169.49 | 563,271 |
| 2021-11-10 | $175.39 | $176.65 | $174.36 | $174.75 | $173.05 | 391,596 |
| 2021-11-09 | $173.25 | $175.49 | $172.97 | $175.39 | $173.69 | 366,445 |
| 2021-11-08 | $173.06 | $174.20 | $171.56 | $173.62 | $171.93 | 572,673 |
| 2021-11-05 | $173.65 | $174.29 | $170.88 | $171.29 | $169.63 | 586,179 |
| 2021-11-04 | $170.82 | $173.28 | $170.73 | $172.14 | $170.47 | 384,762 |
| 2021-11-03 | $170.77 | $171.43 | $168.51 | $170.00 | $168.35 | 358,087 |
| 2021-11-02 | $170.29 | $172.03 | $169.83 | $171.44 | $169.78 | 429,642 |
| 2021-11-01 | $169.30 | $170.19 | $167.91 | $169.76 | $168.11 | 459,773 |
| 2021-10-29 | $168.64 | $170.32 | $167.99 | $169.08 | $167.44 | 650,686 |
| 2021-10-28 | $166.19 | $169.14 | $166.02 | $169.07 | $167.43 | 433,871 |
| 2021-10-27 | $167.96 | $168.67 | $165.46 | $165.63 | $164.02 | 481,323 |
| 2021-10-26 | $168.94 | $169.19 | $167.35 | $167.40 | $165.78 | 389,909 |
| 2021-10-25 | $168.49 | $169.60 | $167.66 | $168.64 | $167.00 | 533,629 |
| 2021-10-22 | $170.18 | $171.25 | $169.08 | $169.21 | $167.57 | 532,552 |
| 2021-10-21 | $167.70 | $169.76 | $166.52 | $169.59 | $167.94 | 499,381 |
| 2021-10-20 | $169.50 | $171.24 | $167.80 | $168.85 | $167.21 | 1,037,153 |
| 2021-10-19 | $173.06 | $174.23 | $166.17 | $167.91 | $166.28 | 1,746,687 |
| 2021-10-18 | $164.03 | $167.47 | $163.92 | $166.79 | $165.17 | 1,031,605 |
| 2021-10-15 | $163.95 | $166.54 | $163.13 | $165.11 | $163.51 | 887,806 |
| 2021-10-14 | $158.11 | $162.80 | $158.11 | $162.51 | $160.93 | 657,941 |
| 2021-10-13 | $157.47 | $158.23 | $156.38 | $157.38 | $155.85 | 563,940 |
| 2021-10-12 | $157.09 | $159.14 | $156.56 | $157.09 | $155.57 | 625,598 |
| 2021-10-11 | $157.61 | $158.80 | $156.67 | $156.67 | $155.15 | 522,556 |
| 2021-10-08 | $158.95 | $158.95 | $156.69 | $157.84 | $156.31 | 546,072 |
| 2021-10-07 | $160.10 | $161.16 | $159.71 | $159.80 | $158.25 | 707,482 |
| 2021-10-06 | $156.69 | $159.21 | $154.77 | $159.07 | $157.53 | 681,797 |
| 2021-10-05 | $156.50 | $159.14 | $155.39 | $158.12 | $156.59 | 671,995 |
| 2021-10-04 | $156.42 | $158.31 | $154.96 | $155.99 | $154.48 | 683,313 |
| 2021-10-01 | $156.26 | $158.11 | $154.18 | $156.88 | $155.36 | 548,323 |
| 2021-09-30 | $160.18 | $160.19 | $155.46 | $155.50 | $153.99 | 803,451 |
| 2021-09-29 | $159.49 | $159.95 | $159.05 | $159.30 | $157.75 | 471,389 |
| 2021-09-28 | $161.06 | $161.06 | $157.55 | $158.84 | $157.30 | 757,465 |
| 2021-09-27 | $161.63 | $162.88 | $161.58 | $161.66 | $160.09 | 614,151 |
| 2021-09-24 | $163.08 | $163.57 | $161.73 | $161.90 | $160.33 | 376,291 |
| 2021-09-23 | $163.33 | $164.67 | $162.93 | $163.54 | $161.95 | 579,448 |
| 2021-09-22 | $162.57 | $163.77 | $161.96 | $162.25 | $160.68 | 693,213 |
| 2021-09-21 | $163.61 | $163.61 | $160.74 | $161.24 | $159.67 | 585,681 |
| 2021-09-20 | $160.00 | $162.76 | $159.16 | $162.54 | $160.96 | 1,371,399 |
| 2021-09-17 | $163.11 | $163.99 | $161.48 | $162.64 | $161.06 | 1,402,271 |
| 2021-09-16 | $167.77 | $167.87 | $163.34 | $164.25 | $162.66 | 1,493,681 |
| 2021-09-15 | $166.67 | $168.49 | $166.27 | $167.70 | $166.07 | 1,454,595 |
| 2021-09-14 | $171.30 | $171.78 | $166.35 | $166.97 | $165.35 | 1,413,246 |
| 2021-09-13 | $175.06 | $175.32 | $169.36 | $170.70 | $169.04 | 991,693 |
| 2021-09-10 | $175.85 | $176.08 | $173.47 | $173.56 | $171.88 | 708,795 |
| 2021-09-09 | $175.00 | $176.46 | $174.63 | $174.84 | $173.14 | 684,907 |
| 2021-09-08 | $172.67 | $175.46 | $171.96 | $174.85 | $173.15 | 644,290 |
| 2021-09-07 | $174.23 | $174.39 | $172.57 | $172.77 | $171.09 | 526,573 |
| 2021-09-03 | $175.52 | $176.24 | $174.61 | $174.93 | $173.23 | 556,941 |
| 2021-09-02 | $174.86 | $176.05 | $174.32 | $175.99 | $174.28 | 466,134 |
| 2021-09-01 | $174.82 | $174.82 | $172.50 | $173.89 | $172.20 | 451,414 |
| 2021-08-31 | $175.69 | $175.69 | $174.00 | $174.36 | $172.67 | 794,600 |
| 2021-08-30 | $174.79 | $176.40 | $174.36 | $175.79 | $174.08 | 419,357 |
| 2021-08-27 | $174.88 | $175.33 | $174.26 | $174.59 | $172.40 | 491,381 |
| 2021-08-26 | $174.20 | $174.47 | $173.52 | $174.04 | $171.86 | 587,253 |
| 2021-08-25 | $174.28 | $175.26 | $173.85 | $174.46 | $172.28 | 550,290 |
| 2021-08-24 | $173.11 | $174.58 | $172.85 | $174.23 | $172.05 | 516,794 |
| 2021-08-23 | $173.27 | $174.32 | $172.85 | $173.10 | $170.93 | 556,469 |
| 2021-08-20 | $172.48 | $173.16 | $171.44 | $172.70 | $170.54 | 1,323,806 |
| 2021-08-19 | $170.21 | $173.68 | $170.04 | $172.42 | $170.26 | 1,403,744 |
| 2021-08-18 | $172.35 | $174.09 | $171.36 | $171.51 | $169.36 | 719,829 |
| 2021-08-17 | $173.24 | $173.66 | $171.42 | $173.02 | $170.85 | 586,611 |
| 2021-08-16 | $171.53 | $174.01 | $170.43 | $173.96 | $171.78 | 576,309 |
| 2021-08-13 | $172.11 | $172.69 | $171.15 | $171.64 | $169.49 | 689,684 |
| 2021-08-12 | $172.15 | $172.80 | $171.18 | $172.06 | $169.91 | 1,065,424 |
| 2021-08-11 | $172.13 | $173.14 | $171.47 | $172.49 | $170.33 | 693,064 |
| 2021-08-10 | $169.32 | $171.98 | $169.22 | $171.75 | $169.60 | 771,040 |
| 2021-08-09 | $169.25 | $169.47 | $168.19 | $169.06 | $166.94 | 766,828 |
| 2021-08-06 | $170.03 | $170.69 | $168.84 | $169.49 | $167.37 | 719,260 |
| 2021-08-05 | $168.80 | $169.84 | $168.41 | $169.19 | $167.07 | 809,155 |
| 2021-08-04 | $168.89 | $169.64 | $167.10 | $168.07 | $165.97 | 910,581 |
| 2021-08-03 | $167.80 | $169.97 | $166.91 | $169.67 | $167.55 | 935,939 |
| 2021-08-02 | $167.50 | $169.02 | $166.85 | $166.94 | $164.85 | 694,689 |
| 2021-07-30 | $164.83 | $167.30 | $164.20 | $167.12 | $165.03 | 1,122,589 |
| 2021-07-29 | $163.99 | $165.28 | $163.38 | $165.11 | $163.04 | 566,678 |
| 2021-07-28 | $164.07 | $164.17 | $162.21 | $162.96 | $160.92 | 1,273,777 |
| 2021-07-27 | $162.21 | $164.61 | $161.37 | $163.83 | $161.78 | 953,749 |
| 2021-07-26 | $163.98 | $165.14 | $161.85 | $162.91 | $160.87 | 1,120,500 |
| 2021-07-23 | $165.84 | $166.34 | $163.36 | $164.29 | $162.23 | 929,703 |
| 2021-07-22 | $164.72 | $164.99 | $163.11 | $164.83 | $162.77 | 899,720 |
| 2021-07-21 | $163.30 | $165.76 | $163.22 | $164.09 | $162.04 | 1,791,017 |
| 2021-07-20 | $152.53 | $163.74 | $152.53 | $162.14 | $160.11 | 1,744,675 |
| 2021-07-19 | $153.05 | $153.31 | $150.49 | $151.97 | $150.07 | 1,270,909 |
| 2021-07-16 | $156.02 | $156.86 | $154.72 | $154.95 | $153.01 | 890,216 |
| 2021-07-15 | $154.56 | $156.69 | $154.56 | $155.65 | $153.70 | 682,511 |
| 2021-07-14 | $154.96 | $155.83 | $154.35 | $155.30 | $153.36 | 760,576 |
| 2021-07-13 | $154.95 | $155.67 | $154.02 | $154.41 | $152.48 | 512,659 |
| 2021-07-12 | $152.50 | $154.96 | $152.15 | $154.88 | $152.94 | 623,016 |
| 2021-07-09 | $153.25 | $153.66 | $152.52 | $153.46 | $151.54 | 676,345 |
| 2021-07-08 | $151.13 | $152.62 | $149.62 | $151.14 | $149.25 | 1,040,608 |
| 2021-07-07 | $150.23 | $153.36 | $150.23 | $153.08 | $151.16 | 649,255 |
| 2021-07-06 | $151.32 | $151.77 | $148.74 | $150.57 | $148.69 | 598,912 |
| 2021-07-02 | $151.81 | $152.31 | $150.33 | $151.80 | $149.90 | 470,732 |
| 2021-07-01 | $151.30 | $151.75 | $150.41 | $150.96 | $149.07 | 772,807 |
| 2021-06-30 | $149.24 | $150.73 | $148.65 | $150.60 | $148.72 | 591,169 |
| 2021-06-29 | $149.51 | $150.24 | $148.78 | $149.23 | $147.36 | 595,298 |
| 2021-06-28 | $149.21 | $149.51 | $147.85 | $148.99 | $147.13 | 488,008 |
| 2021-06-25 | $148.30 | $149.54 | $148.05 | $149.31 | $147.44 | 695,861 |
| 2021-06-24 | $147.23 | $147.77 | $145.91 | $147.68 | $145.83 | 464,578 |
| 2021-06-23 | $147.65 | $148.13 | $146.30 | $146.91 | $145.07 | 921,764 |
| 2021-06-22 | $146.22 | $147.94 | $145.32 | $147.30 | $145.46 | 557,351 |
| 2021-06-21 | $144.03 | $146.54 | $143.77 | $146.30 | $144.47 | 575,143 |
| 2021-06-18 | $143.86 | $144.39 | $142.92 | $142.96 | $141.17 | 997,094 |
| 2021-06-17 | $150.19 | $150.19 | $144.91 | $145.76 | $143.94 | 767,636 |
| 2021-06-16 | $150.85 | $151.66 | $149.66 | $149.99 | $148.11 | 659,454 |
| 2021-06-15 | $150.63 | $151.66 | $149.63 | $151.37 | $149.48 | 457,333 |
| 2021-06-14 | $151.52 | $152.20 | $149.43 | $150.34 | $148.46 | 532,052 |
| 2021-06-11 | $150.92 | $152.00 | $150.26 | $151.76 | $149.86 | 675,292 |
| 2021-06-10 | $152.00 | $152.03 | $150.05 | $150.29 | $148.41 | 466,386 |
| 2021-06-09 | $152.05 | $152.05 | $150.42 | $150.66 | $148.77 | 370,763 |
| 2021-06-08 | $151.21 | $152.20 | $150.25 | $152.02 | $150.12 | 417,163 |
| 2021-06-07 | $153.29 | $153.76 | $151.00 | $151.63 | $149.73 | 425,163 |
| 2021-06-04 | $152.18 | $153.43 | $152.18 | $153.15 | $151.23 | 467,153 |
| 2021-06-03 | $150.86 | $152.22 | $150.01 | $152.04 | $150.14 | 614,153 |
| 2021-06-02 | $151.64 | $152.28 | $150.50 | $151.24 | $149.35 | 541,303 |
| 2021-06-01 | $152.00 | $152.28 | $151.00 | $151.13 | $149.24 | 432,447 |
| 2021-05-28 | $150.79 | $150.94 | $149.69 | $150.50 | $148.62 | 491,879 |
| 2021-05-27 | $149.78 | $150.88 | $149.26 | $150.25 | $148.37 | 828,077 |
| 2021-05-26 | $148.99 | $149.34 | $147.91 | $148.89 | $146.54 | 449,775 |
| 2021-05-25 | $149.47 | $150.29 | $148.84 | $149.00 | $146.65 | 797,611 |
| 2021-05-24 | $149.14 | $149.92 | $148.04 | $149.49 | $147.13 | 887,251 |
| 2021-05-21 | $148.95 | $149.83 | $147.75 | $148.27 | $145.93 | 451,694 |
| 2021-05-20 | $147.67 | $148.52 | $146.47 | $148.07 | $145.74 | 506,850 |
| 2021-05-19 | $146.01 | $147.39 | $145.04 | $147.37 | $145.05 | 525,265 |
| 2021-05-18 | $150.37 | $150.64 | $147.74 | $147.80 | $145.47 | 534,623 |
| 2021-05-17 | $151.05 | $151.71 | $149.03 | $150.33 | $147.96 | 503,940 |
| 2021-05-14 | $150.25 | $152.23 | $150.25 | $151.40 | $149.01 | 625,883 |
| 2021-05-13 | $146.62 | $150.26 | $146.62 | $149.57 | $147.21 | 678,158 |
| 2021-05-12 | $150.35 | $150.76 | $146.28 | $146.40 | $144.09 | 699,769 |
| 2021-05-11 | $152.50 | $152.50 | $149.59 | $150.19 | $147.82 | 728,097 |
| 2021-05-10 | $154.00 | $155.77 | $153.40 | $153.45 | $151.03 | 638,583 |
| 2021-05-07 | $152.05 | $153.63 | $151.59 | $152.91 | $150.50 | 817,931 |
| 2021-05-06 | $151.71 | $152.82 | $150.88 | $152.67 | $150.26 | 612,210 |
| 2021-05-05 | $151.55 | $151.71 | $150.09 | $150.84 | $148.46 | 481,806 |
| 2021-05-04 | $149.52 | $151.92 | $148.98 | $151.54 | $149.15 | 616,892 |
| 2021-05-03 | $150.40 | $151.04 | $148.50 | $149.77 | $147.41 | 640,852 |
| 2021-04-30 | $150.24 | $151.03 | $148.66 | $149.19 | $146.84 | 930,964 |
| 2021-04-29 | $149.01 | $151.72 | $148.61 | $151.33 | $148.95 | 611,293 |
| 2021-04-28 | $148.40 | $149.75 | $147.63 | $148.10 | $145.77 | 1,145,987 |
| 2021-04-27 | $146.40 | $148.10 | $145.27 | $147.94 | $145.61 | 751,903 |
| 2021-04-26 | $148.69 | $149.23 | $146.16 | $146.39 | $144.08 | 709,969 |
| 2021-04-23 | $147.35 | $148.73 | $147.02 | $148.14 | $145.81 | 576,161 |
| 2021-04-22 | $149.33 | $149.40 | $147.05 | $147.55 | $145.22 | 802,066 |
| 2021-04-21 | $145.23 | $148.85 | $145.16 | $148.83 | $146.48 | 1,103,371 |
| 2021-04-20 | $144.74 | $146.90 | $143.78 | $144.86 | $142.58 | 1,345,279 |
| 2021-04-19 | $140.57 | $140.82 | $138.87 | $140.43 | $138.22 | 801,291 |
| 2021-04-16 | $140.83 | $141.21 | $139.50 | $140.57 | $138.35 | 737,582 |
| 2021-04-15 | $138.47 | $139.45 | $137.65 | $139.38 | $137.18 | 565,052 |
| 2021-04-14 | $138.17 | $139.48 | $137.92 | $138.30 | $136.12 | 700,292 |
| 2021-04-13 | $139.66 | $139.84 | $138.32 | $138.66 | $136.47 | 559,365 |
| 2021-04-12 | $139.95 | $140.76 | $139.42 | $140.49 | $138.28 | 597,338 |
| 2021-04-09 | $139.41 | $140.10 | $138.41 | $139.96 | $137.75 | 350,632 |
| 2021-04-08 | $138.52 | $139.21 | $137.84 | $138.52 | $136.34 | 473,013 |
| 2021-04-07 | $139.25 | $139.79 | $138.38 | $139.08 | $136.89 | 435,067 |
| 2021-04-06 | $140.04 | $141.12 | $139.25 | $139.53 | $137.33 | 566,016 |
| 2021-04-05 | $139.22 | $140.71 | $138.37 | $140.17 | $137.96 | 623,831 |
| 2021-04-01 | $137.76 | $138.04 | $135.68 | $137.93 | $135.76 | 498,415 |
| 2021-03-31 | $138.15 | $138.90 | $136.57 | $137.13 | $134.97 | 604,394 |
| 2021-03-30 | $138.50 | $139.09 | $137.75 | $138.38 | $136.20 | 668,250 |
| 2021-03-29 | $139.33 | $140.17 | $137.72 | $138.23 | $136.05 | 719,420 |
| 2021-03-26 | $138.58 | $140.10 | $137.56 | $139.90 | $137.70 | 525,575 |
| 2021-03-25 | $135.65 | $138.26 | $134.08 | $137.70 | $135.53 | 686,575 |
| 2021-03-24 | $134.59 | $137.07 | $134.50 | $135.67 | $133.53 | 639,698 |
| 2021-03-23 | $135.33 | $136.53 | $133.01 | $133.62 | $131.51 | 938,355 |
| 2021-03-22 | $135.57 | $136.78 | $134.74 | $136.44 | $134.29 | 687,271 |
| 2021-03-19 | $136.80 | $137.31 | $134.51 | $135.55 | $133.41 | 1,566,495 |
| 2021-03-18 | $136.93 | $138.19 | $136.45 | $137.20 | $135.04 | 701,749 |
| 2021-03-17 | $136.46 | $137.44 | $135.10 | $136.92 | $134.76 | 700,268 |
| 2021-03-16 | $135.23 | $135.72 | $132.46 | $135.56 | $133.42 | 897,048 |
| 2021-03-15 | $135.25 | $135.88 | $133.39 | $135.76 | $133.62 | 737,781 |
| 2021-03-12 | $134.78 | $136.05 | $134.52 | $135.83 | $133.69 | 922,321 |
| 2021-03-11 | $132.96 | $134.88 | $132.50 | $133.86 | $131.75 | 729,072 |
| 2021-03-10 | $130.77 | $134.67 | $130.17 | $133.07 | $130.97 | 668,905 |
| 2021-03-09 | $132.44 | $132.44 | $130.78 | $130.92 | $128.86 | 894,595 |
| 2021-03-08 | $130.73 | $133.31 | $130.41 | $131.78 | $129.70 | 774,576 |
| 2021-03-05 | $126.71 | $130.64 | $126.01 | $130.06 | $128.01 | 807,866 |
| 2021-03-04 | $127.02 | $127.54 | $123.58 | $125.36 | $123.38 | 719,283 |
| 2021-03-03 | $127.25 | $129.08 | $126.87 | $126.99 | $124.99 | 686,701 |
| 2021-03-02 | $127.34 | $128.14 | $126.43 | $127.15 | $125.15 | 871,390 |
| 2021-03-01 | $124.41 | $129.45 | $124.41 | $127.37 | $125.36 | 1,176,546 |
| 2021-02-26 | $124.52 | $124.82 | $122.61 | $123.26 | $121.32 | 1,082,983 |
| 2021-02-25 | $125.42 | $125.74 | $123.86 | $124.28 | $122.32 | 1,099,037 |
| 2021-02-24 | $121.74 | $125.76 | $121.14 | $125.50 | $123.03 | 723,257 |
| 2021-02-23 | $122.67 | $123.62 | $120.30 | $121.98 | $119.58 | 804,246 |
| 2021-02-22 | $121.42 | $122.34 | $120.86 | $122.14 | $119.74 | 1,144,795 |
| 2021-02-19 | $121.35 | $122.91 | $121.26 | $122.25 | $119.85 | 676,326 |
| 2021-02-18 | $120.39 | $121.39 | $118.94 | $120.94 | $118.56 | 442,086 |
| 2021-02-17 | $121.18 | $121.99 | $119.67 | $120.63 | $118.26 | 614,018 |
| 2021-02-16 | $123.45 | $123.74 | $121.63 | $121.65 | $119.26 | 623,991 |
| 2021-02-12 | $121.94 | $122.87 | $121.38 | $122.73 | $120.32 | 289,216 |
| 2021-02-11 | $123.16 | $123.31 | $119.96 | $122.10 | $119.70 | 567,235 |
| 2021-02-10 | $120.88 | $123.12 | $120.35 | $122.78 | $120.37 | 683,541 |
| 2021-02-09 | $120.89 | $120.96 | $119.57 | $120.35 | $117.98 | 360,570 |
| 2021-02-08 | $121.61 | $122.47 | $120.21 | $120.89 | $118.51 | 724,541 |
| 2021-02-05 | $120.74 | $122.39 | $120.57 | $121.06 | $118.68 | 557,058 |
| 2021-02-04 | $121.03 | $121.47 | $119.28 | $119.83 | $117.47 | 622,413 |
| 2021-02-03 | $118.76 | $121.17 | $118.27 | $120.83 | $118.45 | 739,587 |
| 2021-02-02 | $118.65 | $120.86 | $117.88 | $119.34 | $116.99 | 627,138 |
| 2021-02-01 | $117.48 | $117.81 | $115.88 | $117.58 | $115.27 | 898,409 |
| 2021-01-29 | $117.38 | $118.48 | $116.07 | $116.49 | $114.20 | 880,691 |
| 2021-01-28 | $120.08 | $122.45 | $117.44 | $118.00 | $115.68 | 2,015,178 |
| 2021-01-27 | $122.58 | $123.20 | $118.61 | $118.94 | $116.60 | 1,396,989 |
| 2021-01-26 | $126.43 | $126.50 | $123.45 | $124.25 | $121.81 | 744,533 |
| 2021-01-25 | $124.94 | $126.89 | $123.98 | $125.07 | $122.61 | 863,494 |
| 2021-01-22 | $124.29 | $125.84 | $123.43 | $125.32 | $122.86 | 615,194 |
| 2021-01-21 | $125.91 | $126.11 | $124.45 | $124.98 | $122.52 | 526,573 |
| 2021-01-20 | $125.93 | $126.40 | $124.86 | $126.01 | $123.53 | 747,795 |
| 2021-01-19 | $126.37 | $127.44 | $125.33 | $125.51 | $123.04 | 818,042 |
| 2021-01-15 | $126.01 | $126.05 | $123.51 | $125.38 | $122.91 | 598,777 |
| 2021-01-14 | $127.72 | $128.36 | $126.41 | $126.94 | $124.44 | 791,641 |
| 2021-01-13 | $129.19 | $129.56 | $127.12 | $127.12 | $124.62 | 1,156,174 |
| 2021-01-12 | $128.88 | $129.93 | $128.23 | $129.60 | $127.05 | 460,538 |
| 2021-01-11 | $128.11 | $129.62 | $128.11 | $128.78 | $126.25 | 351,721 |
| 2021-01-08 | $129.52 | $130.41 | $127.55 | $129.45 | $126.90 | 549,543 |
| 2021-01-07 | $128.03 | $129.72 | $126.15 | $129.45 | $126.90 | 622,484 |
| 2021-01-06 | $125.83 | $128.80 | $125.15 | $127.56 | $125.05 | 760,043 |
| 2021-01-05 | $123.59 | $125.21 | $123.12 | $124.06 | $121.62 | 572,267 |
| 2021-01-04 | $126.22 | $126.75 | $122.65 | $123.34 | $120.91 | 745,623 |
| 2020-12-31 | $124.40 | $126.44 | $123.72 | $126.25 | $123.77 | 556,774 |
| 2020-12-30 | $123.55 | $125.28 | $123.55 | $124.43 | $121.98 | 458,061 |
| 2020-12-29 | $124.67 | $125.62 | $122.45 | $123.51 | $121.08 | 626,791 |
| 2020-12-28 | $125.87 | $126.20 | $124.21 | $124.28 | $121.84 | 482,239 |
| 2020-12-24 | $123.72 | $124.07 | $122.69 | $124.02 | $121.58 | 178,269 |
| 2020-12-23 | $124.26 | $125.36 | $123.63 | $123.64 | $121.21 | 1,218,843 |
| 2020-12-22 | $123.98 | $124.71 | $123.09 | $123.44 | $121.01 | 666,103 |
| 2020-12-21 | $121.10 | $124.63 | $121.04 | $123.87 | $121.43 | 609,438 |
| 2020-12-18 | $123.74 | $125.69 | $122.50 | $123.86 | $121.42 | 1,690,488 |
| 2020-12-17 | $121.53 | $123.93 | $120.50 | $123.76 | $121.33 | 918,537 |
| 2020-12-16 | $122.38 | $122.51 | $120.73 | $120.87 | $118.49 | 503,201 |
| 2020-12-15 | $121.31 | $122.30 | $120.04 | $121.84 | $119.44 | 536,293 |
| 2020-12-14 | $122.70 | $122.90 | $119.99 | $120.13 | $117.77 | 525,554 |
| 2020-12-11 | $120.52 | $121.92 | $120.42 | $121.37 | $118.98 | 663,798 |
| 2020-12-10 | $123.06 | $123.10 | $120.12 | $121.37 | $118.98 | 658,535 |
| 2020-12-09 | $122.23 | $123.54 | $121.61 | $123.24 | $120.82 | 604,414 |
| 2020-12-08 | $121.36 | $122.83 | $121.10 | $121.93 | $119.53 | 875,795 |
| 2020-12-07 | $123.27 | $123.30 | $121.52 | $122.24 | $119.84 | 1,062,648 |
| 2020-12-04 | $121.92 | $123.65 | $121.73 | $123.54 | $121.11 | 1,520,431 |
| 2020-12-03 | $122.58 | $123.38 | $120.93 | $121.14 | $118.76 | 691,452 |
| 2020-12-02 | $122.16 | $123.40 | $121.56 | $122.29 | $119.89 | 981,029 |
| 2020-12-01 | $123.61 | $124.90 | $122.53 | $122.64 | $120.23 | 741,697 |
| 2020-11-30 | $122.87 | $123.30 | $121.03 | $122.03 | $119.63 | 1,025,119 |
| 2020-11-27 | $124.03 | $124.60 | $123.48 | $123.88 | $121.44 | 256,614 |
| 2020-11-25 | $125.57 | $126.03 | $123.20 | $124.12 | $121.20 | 1,413,111 |
| 2020-11-24 | $124.27 | $127.04 | $124.12 | $126.34 | $123.36 | 797,332 |
| 2020-11-23 | $122.75 | $124.68 | $122.75 | $123.43 | $120.52 | 793,779 |
| 2020-11-20 | $124.69 | $125.18 | $122.91 | $123.48 | $120.57 | 537,315 |
| 2020-11-19 | $123.74 | $125.00 | $123.01 | $124.68 | $121.74 | 473,281 |
| 2020-11-18 | $125.97 | $126.86 | $124.36 | $124.36 | $121.43 | 750,133 |
| 2020-11-17 | $124.95 | $125.87 | $122.82 | $125.41 | $122.45 | 600,426 |
| 2020-11-16 | $124.56 | $125.89 | $122.31 | $125.80 | $122.84 | 944,043 |
| 2020-11-13 | $120.98 | $122.92 | $119.98 | $122.28 | $119.40 | 639,586 |
| 2020-11-12 | $120.40 | $121.09 | $118.98 | $120.00 | $117.17 | 581,587 |
| 2020-11-11 | $120.56 | $121.29 | $118.14 | $120.87 | $118.02 | 804,819 |
| 2020-11-10 | $120.31 | $122.60 | $119.58 | $119.81 | $116.99 | 1,688,970 |
| 2020-11-09 | $121.39 | $127.39 | $119.60 | $119.72 | $116.90 | 1,014,135 |
| 2020-11-06 | $117.96 | $118.20 | $113.86 | $116.42 | $113.68 | 858,334 |
| 2020-11-05 | $115.68 | $119.03 | $115.68 | $117.37 | $114.60 | 539,576 |
| 2020-11-04 | $116.24 | $117.26 | $113.09 | $114.07 | $111.38 | 685,744 |
| 2020-11-03 | $116.58 | $118.16 | $116.06 | $117.16 | $114.40 | 624,589 |
| 2020-11-02 | $112.61 | $115.13 | $112.41 | $114.87 | $112.16 | 654,821 |
| 2020-10-30 | $109.83 | $111.17 | $109.45 | $110.71 | $108.10 | 991,289 |
| 2020-10-29 | $108.42 | $111.08 | $108.00 | $110.09 | $107.50 | 794,838 |
| 2020-10-28 | $109.23 | $110.79 | $108.50 | $109.29 | $106.71 | 1,303,161 |
| 2020-10-27 | $113.98 | $114.23 | $111.50 | $111.55 | $108.92 | 671,353 |
| 2020-10-26 | $114.89 | $114.96 | $112.34 | $113.82 | $111.14 | 584,919 |
| 2020-10-23 | $116.21 | $116.53 | $115.20 | $116.27 | $113.53 | 532,528 |
| 2020-10-22 | $114.41 | $115.78 | $114.06 | $115.24 | $112.52 | 528,414 |
| 2020-10-21 | $113.95 | $115.38 | $113.67 | $113.73 | $111.05 | 687,876 |
| 2020-10-20 | $113.08 | $116.68 | $112.62 | $114.24 | $111.55 | 1,043,277 |
| 2020-10-19 | $114.55 | $115.99 | $112.45 | $112.77 | $110.11 | 686,265 |
| 2020-10-16 | $114.41 | $115.42 | $113.91 | $114.07 | $111.38 | 650,341 |
| 2020-10-15 | $112.06 | $114.21 | $111.82 | $113.90 | $111.22 | 404,765 |
| 2020-10-14 | $112.95 | $114.67 | $112.95 | $113.62 | $110.94 | 564,940 |
| 2020-10-13 | $113.75 | $114.53 | $111.93 | $112.43 | $109.78 | 475,370 |
| 2020-10-12 | $113.89 | $114.50 | $113.14 | $113.97 | $111.28 | 609,961 |
| 2020-10-09 | $113.81 | $114.29 | $112.31 | $113.08 | $110.42 | 500,323 |
| 2020-10-08 | $112.37 | $112.97 | $111.02 | $112.93 | $110.27 | 444,613 |
| 2020-10-07 | $111.47 | $113.05 | $110.88 | $111.70 | $109.07 | 522,430 |
| 2020-10-06 | $111.53 | $112.67 | $109.90 | $110.09 | $107.50 | 437,508 |
| 2020-10-05 | $111.29 | $112.59 | $110.70 | $111.33 | $108.71 | 522,258 |
| 2020-10-02 | $105.51 | $111.12 | $105.40 | $110.05 | $107.46 | 812,234 |
| 2020-10-01 | $109.00 | $109.61 | $106.30 | $107.14 | $104.62 | 623,138 |
| 2020-09-30 | $108.86 | $110.31 | $107.26 | $108.34 | $105.79 | 894,740 |
| 2020-09-29 | $108.84 | $109.10 | $107.61 | $108.24 | $105.69 | 509,023 |
| 2020-09-28 | $110.42 | $110.76 | $108.64 | $108.78 | $106.22 | 762,843 |
| 2020-09-25 | $106.35 | $109.11 | $106.06 | $108.50 | $105.94 | 630,699 |
| 2020-09-24 | $106.95 | $108.90 | $105.79 | $107.14 | $104.62 | 665,144 |
| 2020-09-23 | $107.67 | $109.23 | $106.65 | $106.95 | $104.43 | 1,803,645 |
| 2020-09-22 | $107.13 | $107.76 | $106.19 | $107.56 | $105.03 | 1,008,839 |
| 2020-09-21 | $110.57 | $110.75 | $105.94 | $107.45 | $104.92 | 744,928 |
| 2020-09-18 | $115.36 | $116.14 | $112.10 | $112.60 | $109.95 | 1,069,520 |
| 2020-09-17 | $113.94 | $115.84 | $112.91 | $115.38 | $112.66 | 694,182 |
| 2020-09-16 | $114.76 | $116.37 | $113.68 | $115.34 | $112.62 | 558,491 |
| 2020-09-15 | $114.00 | $114.83 | $113.22 | $113.98 | $111.29 | 668,066 |
| 2020-09-14 | $113.80 | $114.54 | $112.91 | $113.69 | $111.01 | 716,524 |
| 2020-09-11 | $111.11 | $113.38 | $111.07 | $112.80 | $110.14 | 562,047 |
| 2020-09-10 | $111.52 | $112.51 | $110.81 | $110.88 | $108.27 | 1,026,323 |
| 2020-09-09 | $109.18 | $112.57 | $108.86 | $111.51 | $108.88 | 797,100 |
| 2020-09-08 | $108.79 | $110.01 | $107.55 | $108.14 | $105.59 | 740,545 |
| 2020-09-04 | $111.24 | $111.29 | $108.59 | $109.62 | $107.04 | 603,388 |
| 2020-09-03 | $113.09 | $113.81 | $108.57 | $109.75 | $107.16 | 575,499 |
| 2020-09-02 | $111.65 | $113.95 | $110.84 | $113.40 | $110.73 | 651,617 |
| 2020-09-01 | $109.33 | $111.54 | $108.86 | $111.42 | $108.79 | 493,089 |
| 2020-08-31 | $111.00 | $111.17 | $109.41 | $109.84 | $107.25 | 699,536 |
| 2020-08-28 | $111.16 | $111.67 | $110.23 | $111.38 | $108.76 | 398,546 |
| 2020-08-27 | $112.17 | $112.45 | $111.04 | $111.52 | $108.41 | 454,571 |
| 2020-08-26 | $110.86 | $111.96 | $110.21 | $111.48 | $108.37 | 468,890 |
| 2020-08-25 | $111.49 | $111.89 | $110.43 | $111.23 | $108.13 | 537,582 |
| 2020-08-24 | $110.33 | $111.05 | $109.88 | $111.03 | $107.93 | 617,193 |
| 2020-08-21 | $110.09 | $110.83 | $108.83 | $109.94 | $106.87 | 644,917 |
| 2020-08-20 | $109.37 | $110.20 | $108.98 | $109.99 | $106.92 | 652,934 |
| 2020-08-19 | $111.55 | $112.00 | $110.34 | $110.72 | $107.63 | 368,982 |
| 2020-08-18 | $111.92 | $112.18 | $110.90 | $111.05 | $107.95 | 529,789 |
| 2020-08-17 | $111.70 | $112.43 | $110.86 | $111.89 | $108.77 | 673,199 |
| 2020-08-14 | $111.44 | $112.61 | $110.83 | $111.52 | $108.41 | 722,719 |
| 2020-08-13 | $111.81 | $112.54 | $111.18 | $112.10 | $108.97 | 556,843 |
| 2020-08-12 | $112.95 | $113.22 | $111.86 | $112.57 | $109.43 | 652,682 |
| 2020-08-11 | $111.00 | $113.32 | $111.00 | $112.36 | $109.23 | 984,225 |
| 2020-08-10 | $108.36 | $110.94 | $108.36 | $110.50 | $107.42 | 1,042,469 |
| 2020-08-07 | $105.38 | $108.10 | $105.38 | $108.03 | $105.02 | 883,624 |
| 2020-08-06 | $104.56 | $105.29 | $104.05 | $105.24 | $102.31 | 459,783 |
| 2020-08-05 | $104.14 | $105.47 | $103.97 | $104.75 | $101.83 | 651,134 |
| 2020-08-04 | $102.63 | $103.65 | $102.48 | $103.33 | $100.45 | 765,734 |
| 2020-08-03 | $103.34 | $104.39 | $102.71 | $103.14 | $100.26 | 755,269 |
| 2020-07-31 | $103.73 | $104.06 | $101.54 | $102.93 | $100.06 | 1,658,329 |
| 2020-07-30 | $105.48 | $105.50 | $103.72 | $104.54 | $101.62 | 521,903 |
| 2020-07-29 | $105.38 | $107.14 | $105.19 | $106.88 | $103.90 | 634,808 |
| 2020-07-28 | $105.65 | $106.10 | $104.59 | $104.77 | $101.85 | 662,914 |
| 2020-07-27 | $105.20 | $106.43 | $104.82 | $106.25 | $103.29 | 642,202 |
| 2020-07-24 | $105.82 | $106.18 | $105.06 | $105.51 | $102.57 | 1,064,511 |
| 2020-07-23 | $105.40 | $106.84 | $104.52 | $105.75 | $102.80 | 712,661 |
| 2020-07-22 | $104.55 | $107.99 | $104.04 | $105.19 | $102.26 | 1,480,514 |
| 2020-07-21 | $103.47 | $104.47 | $102.72 | $103.49 | $100.60 | 1,012,394 |
| 2020-07-20 | $102.79 | $103.97 | $101.91 | $102.54 | $99.68 | 650,215 |
| 2020-07-17 | $103.92 | $104.57 | $102.99 | $103.58 | $100.69 | 816,606 |
| 2020-07-16 | $101.72 | $103.47 | $101.29 | $102.37 | $99.52 | 673,803 |
| 2020-07-15 | $100.45 | $102.50 | $99.06 | $102.18 | $99.33 | 999,596 |
| 2020-07-14 | $96.52 | $98.73 | $95.88 | $98.64 | $95.89 | 1,140,755 |
| 2020-07-13 | $96.46 | $98.32 | $95.71 | $96.51 | $93.82 | 748,393 |
| 2020-07-10 | $95.14 | $95.67 | $94.36 | $95.15 | $92.50 | 491,697 |
| 2020-07-09 | $97.03 | $97.03 | $94.20 | $94.86 | $92.21 | 538,069 |
| 2020-07-08 | $96.97 | $97.43 | $95.85 | $96.91 | $94.21 | 645,771 |
| 2020-07-07 | $97.67 | $98.15 | $96.60 | $96.83 | $94.13 | 782,849 |
| 2020-07-06 | $99.23 | $99.76 | $97.81 | $98.53 | $95.78 | 525,349 |
| 2020-07-02 | $96.98 | $99.08 | $96.83 | $97.42 | $94.70 | 852,575 |
| 2020-07-01 | $96.87 | $97.11 | $94.77 | $95.60 | $92.93 | 629,057 |
| 2020-06-30 | $94.06 | $97.29 | $93.89 | $96.56 | $93.87 | 809,253 |
| 2020-06-29 | $93.53 | $95.09 | $93.02 | $94.57 | $91.93 | 601,838 |
| 2020-06-26 | $91.80 | $92.88 | $91.56 | $92.64 | $90.06 | 2,090,716 |
| 2020-06-25 | $91.43 | $92.43 | $90.03 | $92.29 | $89.72 | 828,085 |
| 2020-06-24 | $93.74 | $93.77 | $90.84 | $91.89 | $89.33 | 983,472 |
| 2020-06-23 | $96.73 | $96.80 | $94.52 | $94.80 | $92.16 | 781,508 |
| 2020-06-22 | $94.75 | $95.84 | $93.27 | $95.20 | $92.55 | 913,188 |
| 2020-06-19 | $99.15 | $99.16 | $94.87 | $94.90 | $92.25 | 1,813,448 |
| 2020-06-18 | $96.72 | $98.52 | $96.13 | $97.35 | $94.64 | 762,100 |
| 2020-06-17 | $98.96 | $99.18 | $97.41 | $97.74 | $95.01 | 889,945 |
| 2020-06-16 | $101.78 | $101.79 | $96.04 | $98.43 | $95.69 | 987,737 |
| 2020-06-15 | $93.33 | $97.89 | $93.02 | $97.36 | $94.65 | 1,059,864 |
| 2020-06-12 | $100.10 | $100.10 | $94.00 | $96.61 | $93.92 | 1,077,092 |
| 2020-06-11 | $99.42 | $99.86 | $96.09 | $96.20 | $93.52 | 784,668 |
| 2020-06-10 | $106.40 | $106.51 | $102.87 | $102.88 | $100.01 | 702,797 |
| 2020-06-09 | $106.95 | $107.84 | $105.52 | $106.67 | $103.70 | 747,360 |
| 2020-06-08 | $107.69 | $109.46 | $107.55 | $108.97 | $105.93 | 825,020 |
| 2020-06-05 | $107.82 | $109.53 | $106.52 | $107.60 | $104.60 | 819,904 |
| 2020-06-04 | $101.69 | $104.04 | $101.43 | $103.52 | $100.63 | 889,008 |
| 2020-06-03 | $102.88 | $104.31 | $101.41 | $103.47 | $100.58 | 968,047 |
| 2020-06-02 | $98.69 | $99.71 | $97.92 | $99.25 | $96.48 | 850,719 |
| 2020-06-01 | $97.44 | $98.56 | $96.88 | $97.75 | $95.02 | 738,777 |
| 2020-05-29 | $96.24 | $97.60 | $95.44 | $97.25 | $94.54 | 1,203,942 |
| 2020-05-28 | $98.00 | $98.07 | $95.89 | $97.03 | $94.32 | 1,468,920 |
| 2020-05-27 | $97.14 | $97.88 | $95.54 | $97.27 | $94.08 | 781,811 |
| 2020-05-26 | $92.83 | $95.85 | $92.30 | $94.79 | $91.68 | 969,024 |
| 2020-05-22 | $91.04 | $91.04 | $89.13 | $89.77 | $86.83 | 866,161 |
| 2020-05-21 | $90.62 | $91.77 | $90.54 | $90.84 | $87.86 | 538,822 |
| 2020-05-20 | $91.19 | $92.50 | $90.80 | $91.04 | $88.06 | 496,317 |
| 2020-05-19 | $90.12 | $91.38 | $88.80 | $89.56 | $86.63 | 723,147 |
| 2020-05-18 | $88.93 | $91.36 | $88.26 | $90.52 | $87.55 | 1,247,896 |
| 2020-05-15 | $84.82 | $85.76 | $84.10 | $84.94 | $82.16 | 949,830 |
| 2020-05-14 | $81.96 | $85.79 | $79.87 | $85.49 | $82.69 | 852,914 |
| 2020-05-13 | $86.45 | $86.58 | $82.67 | $83.41 | $80.68 | 778,671 |
| 2020-05-12 | $91.19 | $91.73 | $86.71 | $86.74 | $83.90 | 696,716 |
| 2020-05-11 | $90.78 | $91.40 | $89.64 | $90.72 | $87.75 | 730,582 |
| 2020-05-08 | $92.88 | $93.50 | $91.32 | $92.23 | $89.21 | 588,255 |
| 2020-05-07 | $91.74 | $92.53 | $90.62 | $91.07 | $88.09 | 605,405 |
| 2020-05-06 | $91.88 | $92.15 | $90.22 | $90.37 | $87.41 | 519,927 |
| 2020-05-05 | $91.98 | $93.60 | $91.63 | $91.89 | $88.88 | 1,022,370 |
| 2020-05-04 | $90.01 | $91.11 | $89.15 | $90.64 | $87.67 | 897,932 |
| 2020-05-01 | $92.03 | $92.57 | $90.35 | $91.47 | $88.47 | 879,037 |
| 2020-04-30 | $94.58 | $94.58 | $92.36 | $93.65 | $90.58 | 1,661,318 |
| 2020-04-29 | $97.68 | $97.87 | $95.90 | $96.31 | $93.15 | 859,400 |
| 2020-04-28 | $95.00 | $95.84 | $93.86 | $94.91 | $91.80 | 818,014 |
| 2020-04-27 | $91.40 | $93.69 | $91.30 | $93.19 | $90.14 | 892,095 |
| 2020-04-24 | $88.85 | $91.47 | $87.24 | $90.97 | $87.99 | 1,080,047 |
| 2020-04-23 | $87.22 | $89.26 | $86.70 | $88.01 | $85.13 | 835,227 |
| 2020-04-22 | $86.81 | $87.98 | $85.41 | $86.32 | $83.49 | 1,395,985 |
| 2020-04-21 | $86.60 | $89.42 | $83.73 | $84.51 | $81.74 | 1,757,647 |
| 2020-04-20 | $84.65 | $87.33 | $83.90 | $85.97 | $83.15 | 1,120,695 |
| 2020-04-17 | $86.29 | $89.07 | $86.29 | $88.49 | $85.59 | 887,448 |
| 2020-04-16 | $83.70 | $84.55 | $81.86 | $84.15 | $81.39 | 960,261 |
| 2020-04-15 | $85.05 | $85.74 | $81.51 | $84.39 | $81.62 | 924,708 |
| 2020-04-14 | $88.43 | $89.03 | $86.46 | $87.71 | $84.84 | 1,305,195 |
| 2020-04-13 | $90.30 | $90.50 | $84.83 | $86.37 | $83.54 | 1,062,300 |
| 2020-04-09 | $90.44 | $93.10 | $88.48 | $89.41 | $86.48 | 1,335,541 |
| 2020-04-08 | $86.38 | $90.05 | $85.29 | $89.60 | $86.66 | 863,012 |
| 2020-04-07 | $88.96 | $89.94 | $85.07 | $85.51 | $82.71 | 1,488,499 |
| 2020-04-06 | $81.75 | $85.70 | $81.42 | $84.73 | $81.95 | 1,351,465 |
| 2020-04-03 | $79.95 | $81.23 | $76.83 | $77.36 | $74.82 | 1,206,720 |
| 2020-04-02 | $79.69 | $82.24 | $78.01 | $80.60 | $77.96 | 1,407,771 |
| 2020-04-01 | $79.57 | $80.52 | $77.08 | $79.98 | $77.36 | 1,218,907 |
| 2020-03-31 | $84.49 | $88.08 | $83.04 | $83.94 | $81.19 | 2,057,620 |
| 2020-03-30 | $81.25 | $86.12 | $81.01 | $85.64 | $82.83 | 1,240,760 |
| 2020-03-27 | $84.66 | $84.66 | $78.58 | $81.95 | $79.26 | 1,123,265 |
| 2020-03-26 | $82.36 | $84.61 | $78.28 | $84.61 | $81.84 | 1,427,151 |
| 2020-03-25 | $75.43 | $84.83 | $74.85 | $80.59 | $77.95 | 2,581,997 |
| 2020-03-24 | $69.55 | $74.83 | $68.83 | $74.74 | $72.29 | 1,849,166 |
| 2020-03-23 | $65.74 | $67.52 | $62.95 | $65.37 | $63.23 | 1,788,821 |
| 2020-03-20 | $71.79 | $75.23 | $65.90 | $66.13 | $63.96 | 2,333,949 |
| 2020-03-19 | $69.01 | $73.59 | $66.26 | $70.80 | $68.48 | 1,329,700 |
| 2020-03-18 | $75.56 | $77.08 | $67.36 | $69.86 | $67.57 | 1,648,943 |
| 2020-03-17 | $77.78 | $82.36 | $73.88 | $81.13 | $78.47 | 1,866,511 |
| 2020-03-16 | $80.00 | $80.81 | $72.15 | $75.95 | $73.46 | 2,415,538 |
| 2020-03-13 | $90.91 | $91.00 | $84.82 | $90.75 | $87.78 | 1,436,169 |
| 2020-03-12 | $88.87 | $91.28 | $84.38 | $85.58 | $82.78 | 2,254,122 |
| 2020-03-11 | $97.30 | $99.23 | $94.76 | $95.55 | $92.42 | 1,459,963 |
| 2020-03-10 | $96.88 | $100.56 | $94.16 | $100.53 | $97.24 | 1,166,273 |
| 2020-03-09 | $93.91 | $95.31 | $92.26 | $93.75 | $90.68 | 2,094,879 |
| 2020-03-06 | $102.24 | $104.73 | $99.41 | $101.49 | $98.16 | 1,806,015 |
| 2020-03-05 | $107.07 | $109.36 | $105.14 | $105.78 | $102.31 | 1,056,661 |
| 2020-03-04 | $107.53 | $111.00 | $106.44 | $110.70 | $107.07 | 936,719 |
| 2020-03-03 | $107.43 | $110.90 | $104.53 | $105.72 | $102.26 | 1,231,193 |
| 2020-03-02 | $103.38 | $107.77 | $102.08 | $107.40 | $103.88 | 1,418,194 |
| 2020-02-28 | $101.44 | $103.34 | $99.60 | $102.74 | $99.37 | 1,877,464 |
| 2020-02-27 | $106.17 | $109.96 | $105.03 | $105.24 | $101.79 | 1,439,919 |
| 2020-02-26 | $111.17 | $111.79 | $108.26 | $108.30 | $104.27 | 1,468,365 |
| 2020-02-25 | $115.45 | $115.45 | $109.95 | $110.06 | $105.96 | 1,234,683 |
| 2020-02-24 | $115.55 | $116.62 | $114.20 | $114.95 | $110.67 | 820,431 |
| 2020-02-21 | $118.24 | $119.51 | $117.71 | $119.44 | $114.99 | 661,931 |
| 2020-02-20 | $116.92 | $119.50 | $116.33 | $119.02 | $114.59 | 684,246 |
| 2020-02-19 | $120.16 | $120.26 | $117.15 | $117.25 | $112.88 | 1,021,307 |
| 2020-02-18 | $119.17 | $120.26 | $118.92 | $119.92 | $115.45 | 691,584 |
| 2020-02-14 | $119.71 | $120.12 | $118.71 | $119.86 | $115.39 | 643,343 |
| 2020-02-13 | $119.00 | $119.88 | $118.36 | $119.56 | $115.11 | 581,740 |
| 2020-02-12 | $119.85 | $120.07 | $118.68 | $119.85 | $115.39 | 544,165 |
| 2020-02-11 | $119.00 | $119.86 | $118.45 | $118.99 | $114.56 | 818,488 |
| 2020-02-10 | $116.94 | $118.40 | $116.81 | $118.22 | $113.82 | 688,970 |
| 2020-02-07 | $117.34 | $118.27 | $116.91 | $117.31 | $112.94 | 1,050,512 |
| 2020-02-06 | $119.45 | $119.47 | $117.81 | $118.23 | $113.83 | 747,913 |
| 2020-02-05 | $117.84 | $119.29 | $117.53 | $119.21 | $114.77 | 826,440 |
| 2020-02-04 | $115.29 | $117.65 | $115.29 | $116.46 | $112.12 | 1,002,665 |
| 2020-02-03 | $114.61 | $115.70 | $113.32 | $113.68 | $109.45 | 1,516,180 |
| 2020-01-31 | $117.93 | $118.15 | $113.45 | $113.85 | $109.61 | 2,545,099 |
| 2020-01-30 | $116.69 | $120.20 | $116.50 | $118.92 | $114.49 | 1,212,823 |
| 2020-01-29 | $117.03 | $117.42 | $116.23 | $116.38 | $112.04 | 980,203 |
| 2020-01-28 | $116.00 | $117.01 | $115.39 | $116.45 | $112.11 | 1,024,337 |
| 2020-01-27 | $114.75 | $116.46 | $113.72 | $115.43 | $111.13 | 909,535 |
| 2020-01-24 | $118.86 | $118.86 | $116.70 | $117.11 | $112.75 | 626,763 |
| 2020-01-23 | $117.35 | $118.81 | $116.77 | $118.65 | $114.23 | 729,527 |
| 2020-01-22 | $118.34 | $118.90 | $117.66 | $117.87 | $113.48 | 526,765 |
| 2020-01-21 | $118.75 | $119.08 | $117.32 | $117.96 | $113.57 | 584,855 |
| 2020-01-17 | $119.95 | $120.04 | $119.11 | $119.53 | $115.08 | 634,278 |
| 2020-01-16 | $118.38 | $119.62 | $117.58 | $119.60 | $115.14 | 650,173 |
| 2020-01-15 | $116.77 | $118.33 | $116.77 | $117.61 | $113.23 | 807,693 |
| 2020-01-14 | $117.27 | $117.81 | $116.65 | $117.12 | $112.76 | 789,966 |
| 2020-01-13 | $116.03 | $117.24 | $115.91 | $117.13 | $112.77 | 672,776 |
| 2020-01-10 | $117.27 | $117.27 | $115.38 | $115.77 | $111.46 | 623,702 |
| 2020-01-09 | $116.79 | $117.13 | $115.94 | $117.12 | $112.76 | 643,713 |
| 2020-01-08 | $115.92 | $116.59 | $115.32 | $116.38 | $112.04 | 848,405 |
| 2020-01-07 | $114.93 | $116.42 | $114.58 | $116.11 | $111.78 | 810,678 |
| 2020-01-06 | $114.70 | $115.85 | $114.51 | $115.79 | $111.48 | 754,169 |
| 2020-01-03 | $115.12 | $115.92 | $114.63 | $115.78 | $111.47 | 587,357 |
| 2020-01-02 | $116.15 | $116.87 | $115.61 | $116.87 | $112.52 | 937,531 |
| 2019-12-31 | $115.02 | $115.77 | $114.63 | $115.26 | $110.97 | 479,524 |
| 2019-12-30 | $115.67 | $115.92 | $115.00 | $115.24 | $110.95 | 311,916 |
| 2019-12-27 | $116.01 | $116.11 | $115.23 | $115.47 | $111.17 | 362,966 |
| 2019-12-26 | $115.42 | $115.82 | $114.81 | $115.80 | $111.49 | 251,846 |
| 2019-12-24 | $115.92 | $115.93 | $114.60 | $115.26 | $110.97 | 193,865 |
| 2019-12-23 | $115.16 | $116.00 | $114.34 | $115.85 | $111.53 | 761,089 |
| 2019-12-20 | $114.33 | $115.06 | $113.74 | $114.99 | $110.71 | 1,171,993 |
| 2019-12-19 | $113.71 | $114.15 | $113.13 | $113.47 | $109.24 | 701,526 |
| 2019-12-18 | $114.44 | $114.51 | $113.15 | $113.60 | $109.37 | 941,336 |
| 2019-12-17 | $113.33 | $114.35 | $113.31 | $114.26 | $110.00 | 585,944 |
| 2019-12-16 | $114.62 | $115.26 | $113.02 | $113.13 | $108.92 | 689,364 |
| 2019-12-13 | $114.06 | $114.98 | $113.34 | $113.65 | $109.42 | 776,150 |
| 2019-12-12 | $113.57 | $115.13 | $113.15 | $114.48 | $110.22 | 1,071,711 |
| 2019-12-11 | $113.33 | $113.57 | $112.73 | $113.17 | $108.95 | 687,149 |
| 2019-12-10 | $112.25 | $113.51 | $111.67 | $112.86 | $108.66 | 820,118 |
| 2019-12-09 | $112.40 | $112.95 | $111.95 | $112.50 | $108.31 | 595,729 |
| 2019-12-06 | $112.28 | $113.44 | $112.28 | $112.59 | $108.40 | 826,070 |
| 2019-12-05 | $110.52 | $111.50 | $110.32 | $111.33 | $107.18 | 632,432 |
| 2019-12-04 | $110.27 | $111.10 | $109.96 | $110.42 | $106.31 | 1,136,411 |
| 2019-12-03 | $108.91 | $109.41 | $107.97 | $109.03 | $104.97 | 757,017 |
| 2019-12-02 | $111.65 | $112.18 | $110.14 | $110.31 | $106.20 | 1,021,031 |
| 2019-11-29 | $111.88 | $111.96 | $111.08 | $111.48 | $107.33 | 571,678 |
| 2019-11-27 | $111.99 | $112.44 | $111.23 | $112.10 | $107.92 | 1,607,979 |
| 2019-11-26 | $112.31 | $112.52 | $110.99 | $112.48 | $107.82 | 1,481,164 |
| 2019-11-25 | $110.00 | $112.20 | $109.68 | $111.95 | $107.31 | 1,123,976 |
| 2019-11-22 | $109.62 | $109.97 | $108.89 | $109.48 | $104.94 | 577,353 |
| 2019-11-21 | $108.53 | $109.50 | $108.02 | $109.10 | $104.58 | 737,205 |
| 2019-11-20 | $108.98 | $109.15 | $107.95 | $108.57 | $104.07 | 628,581 |
| 2019-11-19 | $109.23 | $109.55 | $108.71 | $109.10 | $104.58 | 992,564 |
| 2019-11-18 | $108.84 | $109.39 | $108.84 | $109.08 | $104.56 | 528,503 |
| 2019-11-15 | $109.61 | $109.85 | $109.05 | $109.47 | $104.93 | 533,595 |
| 2019-11-14 | $108.88 | $109.49 | $108.70 | $108.71 | $104.20 | 769,169 |
| 2019-11-13 | $108.89 | $109.72 | $108.51 | $109.14 | $104.62 | 918,352 |
| 2019-11-12 | $109.85 | $110.51 | $109.48 | $110.01 | $105.45 | 991,712 |
| 2019-11-11 | $109.00 | $110.00 | $108.50 | $109.95 | $105.39 | 612,773 |
| 2019-11-08 | $108.95 | $109.47 | $108.33 | $109.35 | $104.82 | 596,246 |
| 2019-11-07 | $110.00 | $110.81 | $109.00 | $109.13 | $104.61 | 1,060,664 |
| 2019-11-06 | $109.46 | $109.61 | $108.47 | $109.46 | $104.92 | 760,185 |
| 2019-11-05 | $109.03 | $110.13 | $109.03 | $109.50 | $104.96 | 1,094,498 |
| 2019-11-04 | $107.64 | $109.46 | $107.27 | $109.36 | $104.83 | 1,196,699 |
| 2019-11-01 | $104.88 | $106.66 | $104.34 | $106.63 | $102.21 | 931,395 |
| 2019-10-31 | $103.77 | $103.90 | $102.77 | $103.89 | $99.58 | 1,135,929 |
| 2019-10-30 | $104.77 | $104.77 | $103.13 | $103.94 | $99.63 | 865,780 |
| 2019-10-29 | $103.60 | $105.33 | $103.60 | $105.04 | $100.69 | 1,146,036 |
| 2019-10-28 | $104.20 | $104.95 | $103.48 | $104.21 | $99.89 | 835,910 |
| 2019-10-25 | $103.18 | $104.76 | $102.87 | $103.65 | $99.35 | 732,656 |
| 2019-10-24 | $103.53 | $103.91 | $102.55 | $103.11 | $98.84 | 536,223 |
| 2019-10-23 | $103.83 | $104.04 | $102.67 | $103.29 | $99.01 | 1,020,436 |
| 2019-10-22 | $103.73 | $104.57 | $103.12 | $104.12 | $99.81 | 1,123,130 |
| 2019-10-21 | $102.69 | $103.94 | $102.57 | $103.49 | $99.20 | 1,332,277 |
| 2019-10-18 | $101.51 | $103.19 | $101.06 | $102.22 | $97.98 | 1,855,409 |
| 2019-10-17 | $102.99 | $104.44 | $99.06 | $101.38 | $97.18 | 2,394,439 |
| 2019-10-16 | $95.97 | $96.62 | $95.50 | $95.82 | $91.85 | 1,149,826 |
| 2019-10-15 | $94.86 | $96.43 | $94.29 | $95.98 | $92.00 | 1,394,225 |
| 2019-10-14 | $96.78 | $97.04 | $95.45 | $95.91 | $91.94 | 795,116 |
| 2019-10-11 | $95.98 | $98.60 | $95.98 | $97.36 | $93.33 | 805,569 |
| 2019-10-10 | $93.46 | $95.48 | $93.46 | $94.92 | $90.99 | 721,502 |
| 2019-10-09 | $93.19 | $94.04 | $92.43 | $93.38 | $89.51 | 787,430 |
| 2019-10-08 | $93.55 | $93.55 | $91.99 | $91.99 | $88.18 | 609,359 |
| 2019-10-07 | $94.56 | $95.60 | $93.92 | $94.64 | $90.72 | 593,757 |
| 2019-10-04 | $94.78 | $95.10 | $93.73 | $95.00 | $91.06 | 889,502 |
| 2019-10-03 | $94.01 | $94.70 | $92.37 | $94.57 | $90.65 | 675,461 |
| 2019-10-02 | $95.19 | $95.42 | $93.45 | $94.09 | $90.19 | 996,827 |
| 2019-10-01 | $100.03 | $100.34 | $95.92 | $96.27 | $92.28 | 697,090 |
| 2019-09-30 | $100.29 | $100.61 | $99.30 | $99.56 | $95.43 | 686,708 |
| 2019-09-27 | $100.10 | $100.48 | $99.06 | $100.13 | $95.98 | 578,741 |
| 2019-09-26 | $99.34 | $99.87 | $98.97 | $99.52 | $95.40 | 501,857 |
| 2019-09-25 | $98.44 | $99.72 | $98.44 | $99.47 | $95.35 | 528,808 |
| 2019-09-24 | $98.98 | $99.83 | $98.22 | $98.50 | $94.42 | 947,945 |
| 2019-09-23 | $98.04 | $99.24 | $97.80 | $98.65 | $94.56 | 576,839 |
| 2019-09-20 | $99.50 | $99.72 | $98.56 | $98.91 | $94.81 | 963,714 |
| 2019-09-19 | $99.21 | $100.00 | $98.97 | $98.97 | $94.87 | 584,502 |
| 2019-09-18 | $98.19 | $99.37 | $97.90 | $99.31 | $95.19 | 749,171 |
| 2019-09-17 | $98.86 | $98.98 | $97.93 | $98.72 | $94.63 | 680,732 |
| 2019-09-16 | $99.05 | $99.93 | $99.00 | $99.25 | $95.14 | 378,726 |
| 2019-09-13 | $100.15 | $101.38 | $99.62 | $99.67 | $95.54 | 812,398 |
| 2019-09-12 | $99.26 | $99.84 | $98.49 | $99.67 | $95.54 | 766,960 |
| 2019-09-11 | $97.80 | $99.24 | $96.75 | $99.21 | $95.10 | 904,166 |
| 2019-09-10 | $95.46 | $97.07 | $94.75 | $97.05 | $93.03 | 952,124 |
| 2019-09-09 | $95.88 | $95.88 | $94.74 | $95.53 | $91.57 | 1,100,805 |
| 2019-09-06 | $96.30 | $96.75 | $94.86 | $95.14 | $91.20 | 1,106,000 |
| 2019-09-05 | $94.21 | $96.39 | $94.21 | $96.13 | $92.15 | 880,670 |
| 2019-09-04 | $93.40 | $93.71 | $92.79 | $93.25 | $89.39 | 889,371 |
| 2019-09-03 | $92.73 | $93.08 | $91.45 | $92.51 | $88.68 | 974,901 |
| 2019-08-30 | $93.12 | $93.96 | $92.82 | $93.74 | $89.86 | 1,063,094 |
| 2019-08-29 | $91.41 | $92.59 | $91.36 | $92.25 | $88.43 | 972,948 |
| 2019-08-28 | $88.54 | $90.84 | $88.41 | $90.78 | $86.56 | 656,490 |
| 2019-08-27 | $89.42 | $89.59 | $88.28 | $88.93 | $84.79 | 874,074 |
| 2019-08-26 | $89.11 | $89.49 | $87.07 | $88.64 | $84.52 | 602,983 |
| 2019-08-23 | $90.43 | $90.62 | $87.71 | $88.10 | $84.00 | 728,267 |
| 2019-08-22 | $92.08 | $92.43 | $90.50 | $90.93 | $86.70 | 736,660 |
| 2019-08-21 | $92.45 | $92.77 | $91.24 | $91.68 | $87.42 | 697,058 |
| 2019-08-20 | $90.97 | $91.64 | $90.26 | $91.30 | $87.05 | 629,205 |
| 2019-08-19 | $91.85 | $91.85 | $90.99 | $91.24 | $87.00 | 884,905 |
| 2019-08-16 | $89.52 | $91.26 | $89.39 | $90.72 | $86.50 | 595,018 |
| 2019-08-15 | $88.37 | $89.10 | $87.89 | $89.00 | $84.86 | 653,757 |
| 2019-08-14 | $89.73 | $90.27 | $88.16 | $88.29 | $84.18 | 967,597 |
| 2019-08-13 | $89.67 | $92.96 | $89.46 | $91.28 | $87.03 | 556,146 |
| 2019-08-12 | $91.74 | $91.86 | $90.01 | $90.12 | $85.93 | 519,527 |
| 2019-08-09 | $92.37 | $93.01 | $91.66 | $92.19 | $87.90 | 834,657 |
| 2019-08-08 | $91.21 | $92.90 | $90.87 | $92.42 | $88.12 | 957,961 |
| 2019-08-07 | $89.72 | $90.74 | $88.91 | $90.49 | $86.28 | 926,587 |
| 2019-08-06 | $90.46 | $91.34 | $89.76 | $91.00 | $86.77 | 789,260 |
| 2019-08-05 | $91.33 | $91.39 | $89.25 | $89.90 | $85.72 | 1,108,510 |
| 2019-08-02 | $94.54 | $95.08 | $92.58 | $92.75 | $88.44 | 879,710 |
| 2019-08-01 | $96.66 | $96.99 | $94.13 | $94.39 | $90.00 | 1,113,763 |
| 2019-07-31 | $97.69 | $97.97 | $95.94 | $96.85 | $92.35 | 913,519 |
| 2019-07-30 | $95.07 | $97.89 | $95.07 | $97.89 | $93.34 | 624,491 |
| 2019-07-29 | $98.35 | $98.35 | $96.70 | $96.77 | $92.27 | 557,256 |
| 2019-07-26 | $98.38 | $98.97 | $98.00 | $98.21 | $93.64 | 631,611 |
| 2019-07-25 | $97.81 | $98.93 | $96.75 | $98.78 | $94.19 | 1,179,822 |
| 2019-07-24 | $97.10 | $98.03 | $96.29 | $97.71 | $93.17 | 1,047,602 |
| 2019-07-23 | $97.84 | $98.22 | $96.54 | $98.11 | $93.55 | 1,318,533 |
| 2019-07-22 | $98.13 | $98.67 | $96.81 | $97.20 | $92.68 | 1,277,785 |
| 2019-07-19 | $97.88 | $99.13 | $97.73 | $98.12 | $93.56 | 1,184,358 |
| 2019-07-18 | $94.98 | $98.48 | $93.76 | $97.22 | $92.70 | 1,964,228 |
| 2019-07-17 | $99.08 | $99.08 | $95.27 | $95.46 | $91.02 | 1,346,009 |
| 2019-07-16 | $99.02 | $99.81 | $98.63 | $99.32 | $94.70 | 651,669 |
| 2019-07-15 | $99.97 | $100.10 | $99.00 | $99.34 | $94.72 | 644,321 |
| 2019-07-12 | $98.02 | $100.09 | $97.97 | $100.06 | $95.41 | 854,946 |
| 2019-07-11 | $98.59 | $98.94 | $96.72 | $97.63 | $93.09 | 1,140,433 |
| 2019-07-10 | $101.08 | $101.17 | $98.50 | $98.54 | $93.96 | 993,299 |
| 2019-07-09 | $100.44 | $100.78 | $100.04 | $100.39 | $95.72 | 1,003,310 |
| 2019-07-08 | $102.50 | $102.50 | $100.75 | $101.26 | $96.55 | 731,561 |
| 2019-07-05 | $102.57 | $103.09 | $101.50 | $102.74 | $97.96 | 1,019,097 |
| 2019-07-03 | $102.34 | $103.47 | $102.23 | $103.39 | $98.58 | 643,529 |
| 2019-07-02 | $102.49 | $103.19 | $101.83 | $102.19 | $97.44 | 1,508,214 |
| 2019-07-01 | $101.30 | $102.69 | $100.60 | $102.34 | $97.58 | 1,572,922 |
| 2019-06-28 | $98.80 | $100.43 | $98.59 | $100.20 | $95.54 | 1,916,963 |
| 2019-06-27 | $98.55 | $98.62 | $97.69 | $98.54 | $93.96 | 788,246 |
| 2019-06-26 | $98.65 | $99.12 | $98.09 | $98.35 | $93.78 | 596,333 |
| 2019-06-25 | $97.97 | $98.67 | $97.52 | $98.61 | $94.02 | 709,202 |
| 2019-06-24 | $97.50 | $98.29 | $96.87 | $97.95 | $93.39 | 656,020 |
| 2019-06-21 | $98.13 | $98.26 | $97.09 | $97.22 | $92.70 | 1,344,042 |
| 2019-06-20 | $98.00 | $98.49 | $96.96 | $98.05 | $93.49 | 954,657 |
| 2019-06-19 | $96.53 | $97.32 | $95.71 | $96.94 | $92.43 | 609,189 |
| 2019-06-18 | $96.01 | $97.03 | $95.85 | $96.36 | $91.88 | 642,662 |
| 2019-06-17 | $96.01 | $96.33 | $95.38 | $95.41 | $90.97 | 429,923 |
| 2019-06-14 | $96.44 | $96.99 | $95.32 | $96.07 | $91.60 | 432,675 |
| 2019-06-13 | $96.98 | $97.27 | $96.14 | $96.78 | $92.28 | 874,596 |
| 2019-06-12 | $96.38 | $96.75 | $95.87 | $96.54 | $92.05 | 433,503 |
| 2019-06-11 | $97.67 | $98.44 | $96.25 | $96.37 | $91.89 | 756,905 |
| 2019-06-10 | $96.78 | $97.12 | $96.46 | $96.59 | $92.10 | 545,050 |
| 2019-06-07 | $95.35 | $96.32 | $94.97 | $96.05 | $91.58 | 513,375 |
| 2019-06-06 | $95.32 | $95.65 | $94.43 | $94.71 | $90.31 | 906,628 |
| 2019-06-05 | $94.45 | $95.53 | $94.00 | $95.42 | $90.98 | 763,409 |
| 2019-06-04 | $92.21 | $94.14 | $92.15 | $94.12 | $89.74 | 967,752 |
| 2019-06-03 | $89.65 | $91.95 | $89.59 | $91.25 | $87.01 | 1,497,930 |
| 2019-05-31 | $89.26 | $90.63 | $89.17 | $89.41 | $85.25 | 1,260,942 |
| 2019-05-30 | $90.05 | $90.91 | $89.88 | $90.33 | $86.13 | 553,974 |
| 2019-05-29 | $89.37 | $90.45 | $88.75 | $90.36 | $85.70 | 1,241,620 |
| 2019-05-28 | $91.11 | $91.11 | $89.91 | $89.99 | $85.35 | 844,338 |
| 2019-05-24 | $91.84 | $91.84 | $90.52 | $90.90 | $86.21 | 571,581 |
| 2019-05-23 | $91.90 | $91.97 | $90.44 | $91.07 | $86.38 | 838,551 |
| 2019-05-22 | $94.72 | $94.72 | $92.80 | $93.04 | $88.24 | 1,102,317 |
| 2019-05-21 | $94.81 | $95.48 | $94.60 | $95.19 | $90.28 | 733,570 |
| 2019-05-20 | $94.05 | $94.65 | $93.54 | $94.35 | $89.49 | 670,063 |
| 2019-05-17 | $95.24 | $96.11 | $94.42 | $94.45 | $89.58 | 722,765 |
| 2019-05-16 | $96.70 | $96.84 | $96.18 | $96.43 | $91.46 | 670,466 |
| 2019-05-15 | $95.24 | $96.78 | $94.65 | $96.22 | $91.26 | 1,030,408 |
| 2019-05-14 | $94.60 | $96.27 | $94.60 | $96.09 | $91.14 | 1,087,704 |
| 2019-05-13 | $94.96 | $95.45 | $93.71 | $94.48 | $89.61 | 1,094,265 |
| 2019-05-10 | $95.75 | $97.30 | $94.65 | $96.81 | $91.82 | 1,081,747 |
| 2019-05-09 | $95.92 | $96.48 | $94.85 | $96.24 | $91.28 | 753,894 |
| 2019-05-08 | $97.12 | $98.11 | $96.43 | $96.84 | $91.85 | 1,206,328 |
| 2019-05-07 | $96.82 | $97.47 | $95.89 | $97.24 | $92.23 | 1,358,392 |
| 2019-05-06 | $97.63 | $98.19 | $96.96 | $97.92 | $92.87 | 1,018,864 |
| 2019-05-03 | $98.60 | $99.46 | $98.34 | $99.37 | $94.25 | 974,279 |
| 2019-05-02 | $97.09 | $98.02 | $96.45 | $97.88 | $92.83 | 914,622 |
| 2019-05-01 | $98.15 | $98.55 | $96.99 | $97.33 | $92.31 | 812,723 |
| 2019-04-30 | $97.90 | $98.48 | $97.05 | $98.04 | $92.99 | 2,291,837 |
| 2019-04-29 | $97.88 | $98.48 | $97.24 | $97.75 | $92.71 | 930,011 |
| 2019-04-26 | $96.34 | $97.21 | $96.27 | $97.03 | $92.03 | 755,552 |
| 2019-04-25 | $96.61 | $97.05 | $95.54 | $96.22 | $91.26 | 1,367,858 |
| 2019-04-24 | $97.77 | $97.79 | $97.16 | $97.26 | $92.25 | 832,538 |
| 2019-04-23 | $96.82 | $97.82 | $96.18 | $97.59 | $92.56 | 1,568,794 |
| 2019-04-22 | $96.34 | $97.07 | $95.78 | $96.35 | $91.38 | 1,071,176 |
| 2019-04-18 | $97.40 | $98.80 | $94.74 | $97.78 | $92.74 | 1,614,994 |
| 2019-04-17 | $97.92 | $98.02 | $96.59 | $96.80 | $91.81 | 944,948 |
| 2019-04-16 | $96.97 | $97.56 | $96.58 | $97.49 | $92.46 | 779,464 |
| 2019-04-15 | $96.81 | $96.99 | $96.29 | $96.79 | $91.80 | 706,949 |
| 2019-04-12 | $96.48 | $97.13 | $96.06 | $97.13 | $92.12 | 711,418 |
| 2019-04-11 | $95.08 | $96.02 | $94.92 | $95.81 | $90.87 | 944,218 |
| 2019-04-10 | $94.83 | $95.20 | $94.35 | $95.18 | $90.27 | 835,299 |
| 2019-04-09 | $96.40 | $96.40 | $94.67 | $94.88 | $89.99 | 800,465 |
| 2019-04-08 | $96.04 | $96.73 | $95.70 | $96.68 | $91.70 | 695,807 |
| 2019-04-05 | $97.03 | $97.65 | $96.20 | $96.54 | $91.56 | 1,004,400 |
| 2019-04-04 | $96.15 | $96.98 | $96.00 | $96.88 | $91.89 | 525,503 |
| 2019-04-03 | $96.34 | $96.75 | $95.83 | $96.01 | $91.06 | 869,928 |
| 2019-04-02 | $96.05 | $96.29 | $95.36 | $95.87 | $90.93 | 640,854 |
| 2019-04-01 | $94.93 | $95.98 | $94.56 | $95.96 | $91.01 | 936,845 |
| 2019-03-29 | $94.11 | $94.57 | $93.36 | $93.80 | $88.96 | 888,136 |
| 2019-03-28 | $92.54 | $93.54 | $92.36 | $93.51 | $88.69 | 742,834 |
| 2019-03-27 | $92.21 | $92.43 | $91.23 | $92.25 | $87.49 | 1,064,446 |
| 2019-03-26 | $91.97 | $92.59 | $91.51 | $92.09 | $87.34 | 992,897 |
| 2019-03-25 | $90.48 | $91.38 | $90.37 | $91.14 | $86.44 | 920,182 |
| 2019-03-22 | $92.10 | $92.14 | $90.27 | $90.30 | $85.65 | 688,778 |
| 2019-03-21 | $91.28 | $92.77 | $91.21 | $92.46 | $87.69 | 563,926 |
| 2019-03-20 | $92.25 | $92.51 | $91.13 | $91.34 | $86.63 | 1,007,590 |
| 2019-03-19 | $93.05 | $93.62 | $91.93 | $92.45 | $87.68 | 1,098,588 |
| 2019-03-18 | $90.92 | $92.61 | $90.63 | $92.53 | $87.76 | 835,367 |
| 2019-03-15 | $90.72 | $91.22 | $90.28 | $90.69 | $86.02 | 1,211,245 |
| 2019-03-14 | $91.39 | $91.39 | $90.47 | $90.72 | $86.04 | 1,203,721 |
| 2019-03-13 | $90.25 | $91.63 | $90.06 | $91.40 | $86.69 | 947,831 |
| 2019-03-12 | $90.69 | $90.72 | $90.11 | $90.44 | $85.78 | 1,074,141 |
| 2019-03-11 | $89.22 | $90.54 | $89.09 | $90.54 | $85.87 | 700,687 |
| 2019-03-08 | $89.50 | $89.67 | $88.71 | $89.27 | $84.67 | 1,282,977 |
| 2019-03-07 | $91.05 | $91.05 | $89.60 | $90.18 | $85.53 | 1,017,456 |
| 2019-03-06 | $90.84 | $91.14 | $90.57 | $90.96 | $86.27 | 845,275 |
| 2019-03-05 | $91.17 | $91.53 | $90.67 | $90.72 | $86.04 | 664,637 |
| 2019-03-04 | $91.43 | $91.77 | $90.39 | $91.20 | $86.50 | 931,768 |
| 2019-03-01 | $91.25 | $91.39 | $90.38 | $90.98 | $86.29 | 784,195 |
| 2019-02-28 | $90.51 | $90.81 | $89.88 | $90.53 | $85.86 | 1,000,474 |
| 2019-02-27 | $90.50 | $90.97 | $89.96 | $90.72 | $86.04 | 926,465 |
| 2019-02-26 | $92.04 | $92.30 | $91.17 | $91.22 | $86.06 | 866,192 |
| 2019-02-25 | $92.91 | $93.20 | $92.35 | $92.46 | $87.23 | 651,610 |
| 2019-02-22 | $91.97 | $92.45 | $91.44 | $92.33 | $87.11 | 814,800 |
| 2019-02-21 | $91.66 | $91.78 | $91.04 | $91.57 | $86.39 | 850,620 |
| 2019-02-20 | $91.64 | $92.10 | $91.04 | $92.08 | $86.87 | 1,035,465 |
| 2019-02-19 | $90.77 | $91.95 | $90.56 | $91.42 | $86.25 | 1,022,307 |
| 2019-02-15 | $90.79 | $91.26 | $90.55 | $91.20 | $86.04 | 1,082,973 |
| 2019-02-14 | $89.71 | $90.63 | $89.38 | $90.07 | $84.98 | 1,152,449 |
| 2019-02-13 | $90.15 | $90.78 | $89.85 | $90.10 | $85.01 | 1,742,071 |
| 2019-02-12 | $88.14 | $90.46 | $88.05 | $90.01 | $84.92 | 1,570,298 |
| 2019-02-11 | $86.94 | $87.46 | $86.57 | $87.39 | $82.45 | 1,840,030 |
| 2019-02-08 | $86.68 | $86.98 | $86.13 | $86.82 | $81.91 | 840,396 |
| 2019-02-07 | $87.54 | $87.83 | $86.41 | $86.92 | $82.01 | 1,570,308 |
| 2019-02-06 | $88.06 | $88.29 | $87.72 | $87.93 | $82.96 | 1,037,324 |
| 2019-02-05 | $87.13 | $88.19 | $87.13 | $88.19 | $83.20 | 1,307,758 |
| 2019-02-04 | $87.16 | $87.64 | $86.92 | $87.29 | $82.35 | 1,447,187 |
| 2019-02-01 | $88.15 | $88.80 | $87.40 | $87.61 | $82.66 | 1,087,204 |
| 2019-01-31 | $88.84 | $90.10 | $87.58 | $87.83 | $82.86 | 2,643,909 |
| 2019-01-30 | $87.11 | $89.77 | $86.25 | $88.82 | $83.80 | 2,173,075 |
| 2019-01-29 | $85.47 | $86.51 | $82.52 | $86.16 | $81.29 | 2,569,270 |
| 2019-01-28 | $78.56 | $79.24 | $77.95 | $79.24 | $74.76 | 1,515,312 |
| 2019-01-25 | $80.15 | $80.31 | $79.43 | $79.48 | $74.99 | 930,409 |
| 2019-01-24 | $78.87 | $79.42 | $78.30 | $79.18 | $74.70 | 1,140,050 |
| 2019-01-23 | $79.64 | $80.15 | $78.31 | $78.82 | $74.36 | 911,510 |
| 2019-01-22 | $79.88 | $79.97 | $78.64 | $79.29 | $74.81 | 809,088 |
| 2019-01-18 | $79.72 | $81.00 | $79.30 | $80.69 | $76.13 | 1,011,167 |
| 2019-01-17 | $77.41 | $79.40 | $77.41 | $79.06 | $74.59 | 878,828 |
| 2019-01-16 | $78.39 | $78.73 | $77.66 | $77.73 | $73.34 | 824,151 |
| 2019-01-15 | $78.13 | $78.50 | $77.65 | $78.10 | $73.68 | 579,826 |
| 2019-01-14 | $77.38 | $78.42 | $77.16 | $78.06 | $73.65 | 1,091,703 |
| 2019-01-11 | $77.19 | $78.08 | $76.94 | $77.86 | $73.46 | 1,290,953 |
| 2019-01-10 | $76.75 | $77.58 | $75.91 | $77.48 | $73.10 | 1,130,144 |
| 2019-01-09 | $75.96 | $76.85 | $75.86 | $76.35 | $72.03 | 868,129 |
| 2019-01-08 | $74.53 | $75.63 | $74.24 | $75.56 | $71.29 | 1,125,515 |
| 2019-01-07 | $73.24 | $74.59 | $72.33 | $73.93 | $69.75 | 1,446,042 |
| 2019-01-04 | $70.87 | $73.00 | $70.61 | $72.96 | $68.83 | 1,316,103 |
| 2019-01-03 | $71.01 | $71.05 | $69.14 | $69.79 | $65.84 | 1,171,231 |
| 2019-01-02 | $69.78 | $71.57 | $69.09 | $71.25 | $67.22 | 1,486,921 |
| 2018-12-31 | $70.06 | $71.22 | $69.95 | $70.95 | $66.94 | 1,678,415 |
| 2018-12-28 | $70.29 | $70.78 | $69.43 | $69.80 | $65.85 | 1,243,877 |
| 2018-12-27 | $67.58 | $70.12 | $67.12 | $70.11 | $66.15 | 1,693,108 |
| 2018-12-26 | $67.27 | $68.64 | $65.83 | $68.61 | $64.73 | 1,656,452 |
| 2018-12-24 | $68.60 | $68.97 | $66.41 | $66.53 | $62.77 | 668,679 |
| 2018-12-21 | $70.08 | $71.83 | $68.89 | $68.99 | $65.09 | 2,880,084 |
| 2018-12-20 | $71.46 | $71.54 | $69.27 | $70.06 | $66.10 | 2,267,284 |
| 2018-12-19 | $73.79 | $74.88 | $71.30 | $71.70 | $67.65 | 1,419,820 |
| 2018-12-18 | $74.41 | $75.42 | $73.24 | $73.95 | $69.77 | 1,390,127 |
| 2018-12-17 | $75.96 | $76.21 | $73.93 | $74.33 | $70.13 | 1,274,217 |
| 2018-12-14 | $77.41 | $78.17 | $76.06 | $76.32 | $72.00 | 974,254 |
| 2018-12-13 | $78.51 | $78.90 | $77.61 | $78.13 | $73.71 | 1,429,266 |
| 2018-12-12 | $79.62 | $80.08 | $78.28 | $78.34 | $73.91 | 1,408,086 |
| 2018-12-11 | $79.42 | $79.85 | $77.73 | $78.37 | $73.94 | 1,669,609 |
| 2018-12-10 | $79.38 | $79.41 | $76.83 | $78.20 | $73.78 | 1,218,963 |
| 2018-12-07 | $82.32 | $82.72 | $79.14 | $79.50 | $75.01 | 1,534,735 |
| 2018-12-06 | $82.50 | $82.50 | $79.10 | $81.84 | $77.21 | 2,574,888 |
| 2018-12-04 | $86.06 | $86.06 | $83.42 | $83.49 | $78.77 | 1,905,413 |
| 2018-12-03 | $86.10 | $87.03 | $85.44 | $86.16 | $81.29 | 2,740,009 |
| 2018-11-30 | $84.20 | $84.99 | $83.95 | $84.89 | $80.09 | 1,732,687 |
| 2018-11-29 | $84.05 | $84.44 | $83.21 | $84.04 | $79.29 | 1,112,922 |
| 2018-11-28 | $83.67 | $84.68 | $83.25 | $84.40 | $79.18 | 1,796,058 |
| 2018-11-27 | $83.74 | $83.83 | $82.85 | $83.37 | $78.21 | 1,709,091 |
| 2018-11-26 | $84.98 | $85.63 | $83.82 | $83.96 | $78.76 | 1,625,184 |
| 2018-11-23 | $84.25 | $84.97 | $83.33 | $84.56 | $79.33 | 322,475 |
| 2018-11-21 | $85.11 | $85.69 | $84.84 | $85.02 | $79.76 | 1,258,022 |
| 2018-11-20 | $85.81 | $86.12 | $84.78 | $84.79 | $79.54 | 1,420,134 |
| 2018-11-19 | $87.55 | $88.04 | $86.31 | $86.54 | $81.18 | 1,096,693 |
| 2018-11-16 | $86.16 | $87.80 | $85.93 | $87.62 | $82.20 | 1,458,813 |
| 2018-11-15 | $84.27 | $86.52 | $83.60 | $86.19 | $80.86 | 1,309,137 |
| 2018-11-14 | $85.89 | $86.27 | $84.25 | $84.75 | $79.50 | 1,695,871 |
| 2018-11-13 | $85.66 | $86.52 | $85.01 | $85.32 | $80.04 | 1,305,108 |
| 2018-11-12 | $86.43 | $86.44 | $85.14 | $85.29 | $80.01 | 1,309,041 |
| 2018-11-09 | $86.54 | $87.08 | $85.45 | $86.42 | $81.07 | 1,370,943 |
| 2018-11-08 | $86.78 | $87.52 | $86.50 | $86.77 | $81.40 | 818,799 |
| 2018-11-07 | $86.42 | $86.98 | $85.58 | $86.85 | $81.47 | 1,179,287 |
| 2018-11-06 | $84.72 | $85.98 | $84.30 | $85.82 | $80.51 | 1,083,410 |
| 2018-11-05 | $84.74 | $85.57 | $84.08 | $84.76 | $79.51 | 1,104,844 |
| 2018-11-02 | $84.11 | $84.98 | $83.86 | $84.57 | $79.34 | 1,560,751 |
| 2018-11-01 | $83.19 | $83.95 | $82.71 | $83.40 | $78.24 | 1,695,705 |
| 2018-10-31 | $83.92 | $84.32 | $82.69 | $82.84 | $77.71 | 2,425,353 |
| 2018-10-30 | $81.78 | $83.25 | $81.60 | $83.03 | $77.89 | 1,925,278 |
| 2018-10-29 | $83.36 | $83.63 | $80.59 | $81.60 | $76.55 | 1,889,596 |
| 2018-10-26 | $80.91 | $82.79 | $80.55 | $82.06 | $76.98 | 2,155,782 |
| 2018-10-25 | $81.85 | $82.31 | $81.09 | $81.72 | $76.66 | 1,190,899 |
| 2018-10-24 | $82.78 | $83.25 | $80.74 | $80.86 | $75.86 | 1,402,366 |
| 2018-10-23 | $81.20 | $83.18 | $80.72 | $82.61 | $77.50 | 1,670,820 |
| 2018-10-22 | $82.69 | $83.17 | $81.54 | $82.76 | $77.64 | 1,601,562 |
| 2018-10-19 | $83.65 | $83.71 | $81.46 | $82.41 | $77.31 | 2,154,304 |
| 2018-10-18 | $81.00 | $84.98 | $80.90 | $83.49 | $78.32 | 3,268,317 |
| 2018-10-17 | $83.14 | $83.14 | $81.50 | $82.23 | $77.14 | 1,927,997 |
| 2018-10-16 | $82.42 | $83.33 | $81.87 | $83.24 | $78.09 | 1,769,739 |
| 2018-10-15 | $82.17 | $82.83 | $82.02 | $82.03 | $76.95 | 1,209,217 |
| 2018-10-12 | $82.89 | $82.89 | $80.97 | $82.18 | $77.09 | 1,998,560 |
| 2018-10-11 | $82.50 | $83.38 | $81.13 | $81.34 | $76.31 | 2,474,325 |
| 2018-10-10 | $85.49 | $85.49 | $82.67 | $82.76 | $77.64 | 2,214,143 |
| 2018-10-09 | $87.14 | $87.14 | $85.62 | $85.66 | $80.36 | 1,475,505 |
| 2018-10-08 | $86.99 | $87.47 | $86.44 | $87.38 | $81.97 | 869,014 |
| 2018-10-05 | $88.20 | $88.67 | $86.79 | $87.43 | $82.02 | 1,291,079 |
| 2018-10-04 | $88.07 | $88.33 | $87.45 | $88.16 | $82.70 | 1,083,632 |
| 2018-10-03 | $88.40 | $88.80 | $87.89 | $88.10 | $82.65 | 1,193,965 |
| 2018-10-02 | $88.08 | $88.59 | $87.96 | $88.15 | $82.69 | 1,240,461 |
| 2018-10-01 | $89.39 | $89.61 | $87.57 | $88.15 | $82.69 | 1,813,835 |
| 2018-09-28 | $89.03 | $89.66 | $88.35 | $88.53 | $83.05 | 1,517,537 |
| 2018-09-27 | $89.21 | $89.48 | $88.90 | $88.98 | $83.47 | 2,057,932 |
| 2018-09-26 | $89.08 | $89.98 | $88.78 | $88.84 | $83.34 | 1,788,650 |
| 2018-09-25 | $88.73 | $89.45 | $88.51 | $88.81 | $83.31 | 1,757,057 |
| 2018-09-24 | $89.21 | $89.24 | $88.20 | $88.51 | $83.03 | 1,273,228 |
| 2018-09-21 | $89.60 | $90.26 | $89.17 | $89.30 | $83.77 | 2,867,087 |
| 2018-09-20 | $89.08 | $89.96 | $88.96 | $89.36 | $83.83 | 1,575,593 |
| 2018-09-19 | $88.83 | $89.62 | $88.31 | $88.41 | $82.94 | 1,455,881 |
| 2018-09-18 | $88.85 | $89.63 | $88.19 | $88.79 | $83.29 | 1,600,387 |
| 2018-09-17 | $88.69 | $88.83 | $88.23 | $88.53 | $83.05 | 920,588 |
| 2018-09-14 | $87.97 | $88.67 | $87.59 | $88.48 | $83.00 | 1,314,286 |
| 2018-09-13 | $88.21 | $88.71 | $87.58 | $88.00 | $82.55 | 2,016,403 |
| 2018-09-12 | $87.50 | $88.18 | $86.82 | $87.76 | $82.33 | 2,029,005 |
| 2018-09-11 | $86.22 | $88.60 | $86.22 | $87.25 | $81.85 | 2,259,011 |
| 2018-09-10 | $85.50 | $86.28 | $85.42 | $85.53 | $80.24 | 1,290,626 |
| 2018-09-07 | $84.99 | $85.97 | $84.26 | $84.74 | $79.49 | 1,763,511 |
| 2018-09-06 | $86.90 | $87.33 | $86.01 | $86.34 | $81.00 | 1,719,499 |
| 2018-09-05 | $85.96 | $87.10 | $85.87 | $86.90 | $81.52 | 1,132,242 |
| 2018-09-04 | $85.60 | $86.31 | $85.31 | $86.08 | $80.75 | 1,660,829 |
| 2018-08-31 | $85.67 | $86.24 | $85.15 | $85.87 | $80.55 | 1,394,060 |
| 2018-08-30 | $85.64 | $86.41 | $85.12 | $85.52 | $80.23 | 1,894,270 |
| 2018-08-29 | $85.40 | $87.17 | $85.17 | $86.77 | $80.94 | 1,527,603 |
| 2018-08-28 | $85.41 | $85.71 | $84.91 | $85.19 | $79.47 | 1,130,031 |
| 2018-08-27 | $84.60 | $85.52 | $84.49 | $85.09 | $79.38 | 965,559 |
| 2018-08-24 | $84.13 | $84.48 | $83.96 | $84.26 | $78.60 | 635,999 |
| 2018-08-23 | $83.80 | $84.29 | $83.43 | $84.00 | $78.36 | 976,761 |
| 2018-08-22 | $84.42 | $84.50 | $83.64 | $83.92 | $78.29 | 1,922,378 |
| 2018-08-21 | $84.38 | $84.95 | $84.11 | $84.67 | $78.99 | 1,883,443 |
| 2018-08-20 | $84.21 | $85.31 | $84.21 | $84.39 | $78.72 | 1,802,158 |
| 2018-08-17 | $82.98 | $84.26 | $82.59 | $83.95 | $78.31 | 1,286,356 |
| 2018-08-16 | $82.50 | $83.60 | $82.49 | $82.94 | $77.37 | 1,402,303 |
| 2018-08-15 | $80.65 | $82.51 | $80.65 | $82.35 | $76.82 | 1,537,265 |
| 2018-08-14 | $81.73 | $82.39 | $81.67 | $81.78 | $76.29 | 932,576 |
| 2018-08-13 | $81.73 | $82.28 | $80.91 | $81.50 | $76.03 | 1,093,648 |
| 2018-08-10 | $82.17 | $82.32 | $81.19 | $81.55 | $76.08 | 837,771 |
| 2018-08-09 | $82.90 | $83.39 | $82.38 | $82.42 | $76.89 | 1,203,760 |
| 2018-08-08 | $83.03 | $83.52 | $82.67 | $83.08 | $77.50 | 1,019,941 |
| 2018-08-07 | $83.00 | $83.77 | $82.37 | $83.09 | $77.51 | 1,259,609 |
| 2018-08-06 | $82.42 | $82.89 | $82.11 | $82.66 | $77.11 | 928,070 |
| 2018-08-03 | $82.12 | $82.39 | $81.49 | $82.24 | $76.72 | 862,858 |
| 2018-08-02 | $80.60 | $82.09 | $80.30 | $81.78 | $76.29 | 1,230,407 |
| 2018-08-01 | $82.68 | $82.98 | $81.12 | $81.42 | $75.95 | 1,112,710 |
| 2018-07-31 | $81.63 | $83.17 | $81.42 | $82.98 | $77.41 | 2,858,881 |
| 2018-07-30 | $81.10 | $82.11 | $80.88 | $81.01 | $75.57 | 1,725,566 |
| 2018-07-27 | $81.35 | $81.69 | $80.24 | $80.86 | $75.43 | 1,760,343 |
| 2018-07-26 | $81.12 | $82.39 | $81.12 | $81.25 | $75.80 | 2,332,759 |
| 2018-07-25 | $79.02 | $81.02 | $78.84 | $80.86 | $75.43 | 1,798,868 |
| 2018-07-24 | $79.11 | $79.78 | $78.74 | $79.20 | $73.88 | 2,222,216 |
| 2018-07-23 | $79.61 | $79.98 | $77.81 | $78.70 | $73.42 | 3,211,771 |
| 2018-07-20 | $77.74 | $81.49 | $77.59 | $80.24 | $74.85 | 4,172,298 |
| 2018-07-19 | $77.69 | $78.60 | $75.54 | $78.12 | $72.88 | 4,095,625 |
| 2018-07-18 | $74.67 | $74.80 | $73.73 | $74.19 | $69.21 | 2,426,669 |
| 2018-07-17 | $74.00 | $74.67 | $73.61 | $74.53 | $69.53 | 1,085,943 |
| 2018-07-16 | $74.91 | $75.18 | $73.91 | $74.10 | $69.13 | 1,459,352 |
| 2018-07-13 | $73.73 | $75.06 | $73.73 | $74.91 | $69.88 | 998,822 |
| 2018-07-12 | $73.73 | $74.27 | $73.47 | $73.89 | $68.93 | 1,139,452 |
| 2018-07-11 | $73.59 | $74.02 | $73.19 | $73.34 | $68.42 | 799,435 |
| 2018-07-10 | $74.62 | $75.25 | $74.10 | $74.66 | $69.65 | 818,710 |
| 2018-07-09 | $73.21 | $74.60 | $73.11 | $74.47 | $69.47 | 988,503 |
| 2018-07-06 | $72.85 | $73.22 | $72.35 | $72.90 | $68.01 | 913,105 |
| 2018-07-05 | $73.58 | $73.60 | $72.19 | $72.99 | $68.09 | 1,214,615 |
| 2018-07-03 | $73.30 | $73.68 | $72.70 | $73.23 | $68.31 | 946,204 |
| 2018-07-02 | $72.33 | $72.99 | $71.84 | $72.92 | $68.02 | 1,096,607 |
| 2018-06-29 | $73.27 | $74.10 | $73.09 | $73.20 | $68.29 | 1,348,440 |
| 2018-06-28 | $72.55 | $73.23 | $71.71 | $72.77 | $67.88 | 1,474,050 |
| 2018-06-27 | $73.01 | $74.15 | $72.43 | $72.45 | $67.59 | 1,417,397 |
| 2018-06-26 | $73.34 | $73.42 | $72.56 | $72.76 | $67.88 | 1,367,398 |
| 2018-06-25 | $72.57 | $73.40 | $72.03 | $73.08 | $68.17 | 1,537,640 |
| 2018-06-22 | $73.44 | $73.97 | $72.89 | $72.94 | $68.04 | 2,059,771 |
| 2018-06-21 | $73.38 | $73.44 | $71.92 | $72.47 | $67.60 | 1,522,364 |
| 2018-06-20 | $74.63 | $74.74 | $73.08 | $73.56 | $68.62 | 1,647,911 |
| 2018-06-19 | $75.65 | $75.69 | $74.16 | $74.43 | $69.43 | 1,631,789 |
| 2018-06-18 | $75.99 | $76.82 | $75.62 | $76.49 | $71.36 | 2,010,590 |
| 2018-06-15 | $76.02 | $76.88 | $75.08 | $76.82 | $71.66 | 2,742,629 |
| 2018-06-14 | $77.94 | $78.29 | $75.59 | $76.06 | $70.95 | 2,986,097 |
| 2018-06-13 | $78.61 | $78.73 | $77.69 | $77.79 | $72.57 | 1,184,163 |
| 2018-06-12 | $78.92 | $79.11 | $78.52 | $78.63 | $73.35 | 1,066,119 |
| 2018-06-11 | $78.88 | $79.48 | $78.79 | $79.00 | $73.70 | 718,240 |
| 2018-06-08 | $79.00 | $79.17 | $78.47 | $78.92 | $73.62 | 923,781 |
| 2018-06-07 | $78.97 | $79.74 | $78.54 | $78.93 | $73.63 | 1,577,388 |
| 2018-06-06 | $78.58 | $78.77 | $78.23 | $78.77 | $73.48 | 1,339,754 |
| 2018-06-05 | $78.32 | $78.77 | $78.00 | $78.35 | $73.09 | 1,227,123 |
| 2018-06-04 | $78.44 | $78.81 | $77.62 | $78.30 | $73.04 | 1,580,922 |
| 2018-06-01 | $78.00 | $78.43 | $77.54 | $77.96 | $72.73 | 1,206,012 |
| 2018-05-31 | $78.72 | $78.72 | $76.67 | $77.21 | $72.03 | 1,771,145 |
| 2018-05-30 | $78.28 | $78.99 | $77.78 | $78.76 | $73.47 | 1,294,405 |
| 2018-05-29 | $78.41 | $78.97 | $77.38 | $77.87 | $72.21 | 1,871,689 |
| 2018-05-25 | $79.78 | $80.19 | $79.00 | $79.14 | $73.39 | 1,691,217 |
| 2018-05-24 | $79.36 | $80.50 | $79.13 | $80.23 | $74.40 | 1,359,522 |
| 2018-05-23 | $78.68 | $79.99 | $78.59 | $79.75 | $73.95 | 1,985,293 |
| 2018-05-22 | $80.57 | $80.66 | $79.09 | $79.11 | $73.36 | 853,356 |
| 2018-05-21 | $79.57 | $80.75 | $79.57 | $80.39 | $74.55 | 1,466,541 |
| 2018-05-18 | $77.68 | $79.56 | $77.62 | $79.02 | $73.28 | 1,775,266 |
| 2018-05-17 | $77.60 | $78.34 | $77.03 | $77.76 | $72.11 | 1,165,906 |
| 2018-05-16 | $77.40 | $78.08 | $77.02 | $77.60 | $71.96 | 1,445,944 |
| 2018-05-15 | $77.37 | $77.37 | $76.60 | $76.95 | $71.36 | 1,539,902 |
| 2018-05-14 | $77.27 | $78.82 | $77.27 | $77.76 | $72.11 | 2,396,442 |
| 2018-05-11 | $76.34 | $77.23 | $76.00 | $77.13 | $71.53 | 1,730,295 |
| 2018-05-10 | $76.89 | $77.34 | $76.32 | $76.68 | $71.11 | 1,883,806 |
| 2018-05-09 | $76.00 | $77.37 | $75.74 | $76.89 | $71.30 | 4,450,701 |
| 2018-05-08 | $92.72 | $93.89 | $92.01 | $93.74 | $70.22 | 3,137,854 |
| 2018-05-07 | $91.83 | $93.21 | $91.63 | $92.56 | $69.33 | 1,524,995 |
| 2018-05-04 | $89.13 | $92.16 | $88.80 | $91.51 | $68.55 | 1,889,774 |
| 2018-05-03 | $89.45 | $89.97 | $87.96 | $89.52 | $67.06 | 2,271,113 |
| 2018-05-02 | $91.66 | $92.40 | $89.62 | $89.77 | $67.24 | 2,507,317 |
| 2018-05-01 | $92.27 | $92.62 | $90.43 | $91.85 | $68.80 | 2,095,982 |
| 2018-04-30 | $94.97 | $95.62 | $92.32 | $92.70 | $69.44 | 3,977,102 |
| 2018-04-27 | $88.10 | $97.04 | $86.79 | $95.34 | $71.42 | 4,488,537 |
| 2018-04-26 | $94.79 | $94.99 | $93.22 | $94.13 | $70.51 | 3,721,371 |
| 2018-04-25 | $92.68 | $95.35 | $92.03 | $94.94 | $71.12 | 3,606,872 |
| 2018-04-24 | $95.87 | $96.71 | $91.96 | $92.49 | $69.28 | 3,198,063 |
| 2018-04-23 | $95.96 | $95.97 | $94.66 | $95.12 | $71.25 | 1,732,332 |
| 2018-04-20 | $96.02 | $96.46 | $95.18 | $96.02 | $71.92 | 1,631,152 |
| 2018-04-19 | $95.82 | $97.42 | $95.49 | $96.00 | $71.91 | 1,783,753 |
| 2018-04-18 | $94.94 | $96.55 | $94.43 | $95.99 | $71.90 | 1,992,299 |
| 2018-04-17 | $94.75 | $95.25 | $93.94 | $94.00 | $70.41 | 1,641,553 |
| 2018-04-16 | $94.74 | $94.90 | $94.22 | $94.30 | $70.64 | 1,303,501 |
| 2018-04-13 | $94.93 | $94.96 | $93.56 | $93.86 | $70.31 | 1,495,469 |
| 2018-04-12 | $94.00 | $94.50 | $93.12 | $93.69 | $70.18 | 1,767,653 |
| 2018-04-11 | $93.74 | $94.55 | $93.27 | $93.55 | $70.07 | 1,092,981 |
| 2018-04-10 | $94.48 | $95.47 | $94.00 | $94.54 | $70.82 | 1,765,644 |
| 2018-04-09 | $93.63 | $94.71 | $92.91 | $93.00 | $69.66 | 1,685,633 |
| 2018-04-06 | $96.71 | $96.98 | $92.28 | $93.19 | $69.80 | 2,222,520 |
| 2018-04-05 | $97.71 | $98.63 | $96.85 | $97.69 | $73.18 | 1,379,342 |
| 2018-04-04 | $94.87 | $97.28 | $94.44 | $97.13 | $72.76 | 1,778,027 |
| 2018-04-03 | $96.23 | $96.67 | $95.19 | $96.49 | $72.28 | 2,291,087 |
| 2018-04-02 | $97.93 | $98.25 | $94.45 | $95.87 | $71.81 | 1,402,028 |
| 2018-03-29 | $96.86 | $98.93 | $96.31 | $98.22 | $73.57 | 1,953,351 |
| 2018-03-28 | $98.27 | $98.32 | $95.76 | $96.21 | $72.07 | 2,024,856 |
| 2018-03-27 | $100.24 | $100.24 | $97.43 | $98.11 | $73.49 | 2,533,361 |
| 2018-03-26 | $98.33 | $100.09 | $96.93 | $99.81 | $74.76 | 2,349,774 |
| 2018-03-23 | $99.34 | $100.33 | $98.20 | $98.35 | $73.67 | 5,061,290 |
| 2018-03-22 | $102.00 | $102.00 | $98.82 | $98.98 | $74.14 | 3,811,090 |
| 2018-03-21 | $104.22 | $104.22 | $102.33 | $103.07 | $77.21 | 3,725,574 |
| 2018-03-20 | $100.48 | $104.74 | $100.10 | $103.91 | $77.83 | 6,220,519 |
| 2018-03-19 | $99.82 | $100.07 | $98.76 | $99.90 | $74.83 | 1,373,080 |
| 2018-03-16 | $99.20 | $100.41 | $98.57 | $100.08 | $74.97 | 2,041,515 |
| 2018-03-15 | $99.33 | $99.78 | $98.46 | $99.12 | $74.25 | 919,385 |
| 2018-03-14 | $101.32 | $101.32 | $98.67 | $99.00 | $74.16 | 1,177,824 |
| 2018-03-13 | $102.24 | $102.82 | $100.19 | $100.62 | $75.37 | 1,057,726 |
| 2018-03-12 | $102.59 | $102.59 | $100.88 | $101.50 | $76.03 | 1,175,052 |
| 2018-03-09 | $100.83 | $102.96 | $100.71 | $102.69 | $76.92 | 1,300,075 |
| 2018-03-08 | $99.79 | $100.25 | $98.71 | $100.19 | $75.05 | 842,315 |
| 2018-03-07 | $99.08 | $99.90 | $98.11 | $99.51 | $74.54 | 1,027,692 |
| 2018-03-06 | $99.18 | $100.16 | $98.93 | $100.01 | $74.91 | 1,356,859 |
| 2018-03-05 | $97.41 | $98.92 | $97.04 | $98.57 | $73.83 | 1,292,599 |
| 2018-03-02 | $97.20 | $98.32 | $96.77 | $97.97 | $73.39 | 1,257,175 |
| 2018-03-01 | $99.96 | $100.30 | $97.40 | $97.90 | $73.33 | 1,524,464 |
| 2018-02-28 | $102.36 | $102.47 | $100.09 | $100.10 | $74.98 | 1,149,562 |
| 2018-02-27 | $104.27 | $104.65 | $101.87 | $101.94 | $76.36 | 1,495,843 |
| 2018-02-26 | $103.47 | $104.60 | $102.85 | $104.39 | $77.84 | 1,427,926 |
| 2018-02-23 | $102.81 | $102.81 | $100.96 | $102.73 | $76.60 | 933,773 |
| 2018-02-22 | $100.74 | $103.01 | $100.50 | $102.06 | $76.10 | 1,817,656 |
| 2018-02-21 | $100.22 | $102.28 | $99.95 | $99.98 | $74.55 | 872,459 |
| 2018-02-20 | $100.79 | $101.36 | $99.80 | $100.21 | $74.72 | 899,000 |
| 2018-02-16 | $101.46 | $102.59 | $101.06 | $101.21 | $75.46 | 940,450 |
| 2018-02-15 | $101.07 | $101.64 | $99.87 | $101.59 | $75.75 | 1,260,410 |
| 2018-02-14 | $96.22 | $100.04 | $96.22 | $99.69 | $74.33 | 1,448,516 |
| 2018-02-13 | $97.78 | $98.64 | $97.33 | $98.12 | $73.16 | 1,028,437 |
| 2018-02-12 | $98.27 | $99.35 | $97.30 | $98.27 | $73.27 | 1,301,976 |
| 2018-02-09 | $97.52 | $98.49 | $94.33 | $97.35 | $72.59 | 2,194,363 |
| 2018-02-08 | $100.04 | $100.04 | $96.12 | $96.20 | $71.73 | 1,920,618 |
| 2018-02-07 | $99.56 | $101.45 | $99.20 | $99.92 | $74.50 | 1,821,605 |
| 2018-02-06 | $98.04 | $100.49 | $95.68 | $99.83 | $74.44 | 2,619,608 |
| 2018-02-05 | $102.84 | $104.56 | $98.52 | $98.57 | $73.50 | 1,816,256 |
| 2018-02-02 | $105.05 | $105.16 | $102.88 | $103.22 | $76.96 | 1,923,507 |
| 2018-02-01 | $105.70 | $107.00 | $104.58 | $105.34 | $78.54 | 2,557,735 |
| 2018-01-31 | $107.15 | $109.06 | $105.70 | $106.21 | $79.19 | 3,048,811 |
| 2018-01-30 | $102.72 | $107.44 | $101.08 | $107.05 | $79.82 | 4,401,371 |
| 2018-01-29 | $104.72 | $105.48 | $103.48 | $103.68 | $77.31 | 2,115,114 |
| 2018-01-26 | $104.85 | $105.08 | $103.91 | $105.04 | $78.32 | 1,286,371 |
| 2018-01-25 | $105.20 | $105.47 | $103.75 | $104.43 | $77.87 | 1,638,377 |
| 2018-01-24 | $106.00 | $106.41 | $104.04 | $104.78 | $78.13 | 947,849 |
| 2018-01-23 | $104.37 | $105.95 | $104.37 | $105.56 | $78.71 | 1,241,460 |
| 2018-01-22 | $104.57 | $105.00 | $103.56 | $104.84 | $78.17 | 957,493 |
| 2018-01-19 | $104.33 | $104.95 | $104.08 | $104.41 | $77.85 | 1,521,962 |
| 2018-01-18 | $104.50 | $104.50 | $103.35 | $103.99 | $77.54 | 657,999 |
| 2018-01-17 | $103.88 | $104.84 | $103.25 | $104.34 | $77.80 | 776,494 |
| 2018-01-16 | $104.91 | $104.91 | $102.74 | $103.36 | $77.07 | 983,525 |
| 2018-01-12 | $104.00 | $104.56 | $103.48 | $104.14 | $77.65 | 584,206 |
| 2018-01-11 | $103.18 | $103.73 | $102.57 | $103.51 | $77.18 | 943,436 |
| 2018-01-10 | $103.83 | $103.83 | $102.54 | $102.70 | $76.58 | 846,440 |
| 2018-01-09 | $102.73 | $104.20 | $102.69 | $104.05 | $77.58 | 1,111,109 |
| 2018-01-08 | $102.35 | $102.85 | $102.09 | $102.44 | $76.38 | 1,169,814 |
| 2018-01-05 | $103.57 | $103.63 | $101.94 | $102.38 | $76.34 | 1,441,634 |
| 2018-01-04 | $103.00 | $103.77 | $102.49 | $103.10 | $76.87 | 1,217,467 |
| 2018-01-03 | $101.68 | $102.75 | $101.01 | $102.51 | $76.43 | 1,058,178 |
| 2018-01-02 | $101.45 | $101.85 | $100.71 | $101.69 | $75.82 | 1,038,908 |
| 2017-12-29 | $101.82 | $102.06 | $100.98 | $100.99 | $75.30 | 641,340 |
| 2017-12-28 | $101.52 | $101.85 | $100.77 | $101.44 | $75.64 | 621,029 |
| 2017-12-27 | $100.97 | $101.60 | $100.66 | $101.14 | $75.41 | 684,992 |
| 2017-12-26 | $100.65 | $101.63 | $100.36 | $101.12 | $75.40 | 662,213 |
| 2017-12-22 | $101.05 | $101.05 | $100.07 | $100.46 | $74.90 | 739,134 |
| 2017-12-21 | $99.74 | $101.17 | $99.42 | $100.86 | $75.20 | 1,096,162 |
| 2017-12-20 | $99.99 | $100.61 | $99.47 | $99.51 | $74.20 | 1,072,449 |
| 2017-12-19 | $99.41 | $100.14 | $98.30 | $99.54 | $74.22 | 1,611,744 |
| 2017-12-18 | $98.00 | $99.56 | $97.86 | $99.27 | $74.02 | 1,417,693 |
| 2017-12-15 | $96.43 | $97.94 | $96.30 | $97.48 | $72.68 | 2,065,517 |
| 2017-12-14 | $96.50 | $96.86 | $95.58 | $95.75 | $71.39 | 880,677 |
| 2017-12-13 | $97.04 | $97.27 | $96.10 | $96.18 | $71.71 | 1,031,906 |
| 2017-12-12 | $96.68 | $97.29 | $95.79 | $97.19 | $72.47 | 1,028,748 |
| 2017-12-11 | $98.20 | $98.38 | $96.52 | $96.78 | $72.16 | 1,319,507 |
| 2017-12-08 | $98.07 | $99.15 | $95.87 | $98.60 | $73.52 | 2,278,064 |
| 2017-12-07 | $96.25 | $97.34 | $96.06 | $96.71 | $72.11 | 1,071,299 |
| 2017-12-06 | $95.86 | $96.41 | $95.54 | $96.28 | $71.79 | 788,615 |
| 2017-12-05 | $97.95 | $97.98 | $95.78 | $95.95 | $71.54 | 1,445,889 |
| 2017-12-04 | $97.48 | $98.60 | $97.39 | $97.54 | $72.73 | 1,180,289 |
| 2017-12-01 | $97.75 | $97.96 | $94.88 | $96.88 | $72.24 | 1,634,505 |
| 2017-11-30 | $96.50 | $98.00 | $96.40 | $97.71 | $72.85 | 1,580,380 |
| 2017-11-29 | $96.34 | $96.50 | $95.80 | $95.86 | $71.48 | 909,317 |
| 2017-11-28 | $94.75 | $96.84 | $94.60 | $96.52 | $71.62 | 1,036,394 |
| 2017-11-27 | $94.48 | $94.86 | $94.19 | $94.40 | $70.04 | 436,417 |
| 2017-11-24 | $95.09 | $95.18 | $94.48 | $94.55 | $70.15 | 175,076 |
| 2017-11-22 | $94.84 | $95.09 | $94.60 | $94.71 | $70.27 | 794,573 |
| 2017-11-21 | $94.91 | $95.13 | $94.62 | $94.79 | $70.33 | 624,318 |
| 2017-11-20 | $94.41 | $95.09 | $94.39 | $94.64 | $70.22 | 1,170,365 |
| 2017-11-17 | $93.51 | $94.48 | $93.07 | $94.22 | $69.91 | 1,169,702 |
| 2017-11-16 | $92.95 | $94.01 | $92.74 | $94.01 | $69.75 | 1,166,491 |
| 2017-11-15 | $92.87 | $93.17 | $91.84 | $92.70 | $68.78 | 1,094,911 |
| 2017-11-14 | $93.63 | $93.94 | $93.18 | $93.61 | $69.46 | 1,175,675 |
| 2017-11-13 | $93.28 | $93.90 | $92.95 | $93.79 | $69.59 | 818,038 |
| 2017-11-10 | $93.69 | $94.19 | $93.29 | $93.79 | $69.59 | 1,060,600 |
| 2017-11-09 | $95.24 | $95.24 | $93.43 | $94.01 | $69.75 | 861,768 |
| 2017-11-08 | $95.74 | $96.26 | $95.56 | $96.05 | $71.27 | 975,187 |
| 2017-11-07 | $96.10 | $96.44 | $95.54 | $96.16 | $71.35 | 911,986 |
| 2017-11-06 | $95.25 | $96.20 | $94.50 | $96.12 | $71.32 | 1,593,827 |
| 2017-11-03 | $95.42 | $96.03 | $94.94 | $95.92 | $71.17 | 1,275,807 |
| 2017-11-02 | $94.62 | $95.07 | $94.11 | $95.04 | $70.52 | 1,342,176 |
| 2017-11-01 | $96.31 | $96.40 | $94.51 | $94.54 | $70.15 | 1,240,932 |
| 2017-10-31 | $95.73 | $96.18 | $95.27 | $95.49 | $70.85 | 1,266,730 |
| 2017-10-30 | $95.63 | $96.23 | $95.27 | $95.85 | $71.12 | 1,240,020 |
| 2017-10-27 | $96.02 | $96.56 | $95.25 | $96.00 | $71.23 | 1,522,561 |
| 2017-10-26 | $95.24 | $96.62 | $95.08 | $96.47 | $71.58 | 1,463,478 |
| 2017-10-25 | $95.31 | $95.97 | $93.27 | $95.02 | $70.50 | 1,618,224 |
| 2017-10-24 | $95.98 | $97.09 | $95.33 | $95.89 | $71.15 | 1,803,431 |
| 2017-10-23 | $94.92 | $95.99 | $94.55 | $95.54 | $70.89 | 2,952,960 |
| 2017-10-20 | $91.20 | $95.19 | $90.99 | $94.95 | $70.45 | 3,629,044 |
| 2017-10-19 | $88.02 | $90.26 | $87.88 | $89.50 | $66.41 | 3,584,167 |
| 2017-10-18 | $94.13 | $94.13 | $92.78 | $93.57 | $69.43 | 1,889,228 |
| 2017-10-17 | $94.62 | $95.00 | $93.90 | $94.05 | $69.78 | 977,787 |
| 2017-10-16 | $94.90 | $94.96 | $94.59 | $94.77 | $70.32 | 838,191 |
| 2017-10-13 | $94.69 | $95.14 | $94.35 | $94.48 | $70.10 | 668,292 |
| 2017-10-12 | $93.55 | $94.10 | $93.50 | $94.07 | $69.80 | 739,111 |
| 2017-10-11 | $93.84 | $94.07 | $93.48 | $93.82 | $69.61 | 1,566,250 |
| 2017-10-10 | $94.30 | $94.37 | $93.46 | $93.61 | $69.46 | 778,498 |
| 2017-10-09 | $94.34 | $94.50 | $93.64 | $93.83 | $69.62 | 882,816 |
| 2017-10-06 | $93.42 | $94.09 | $93.32 | $94.07 | $69.80 | 888,231 |
| 2017-10-05 | $93.69 | $93.96 | $93.36 | $93.76 | $69.57 | 1,536,902 |
| 2017-10-04 | $93.06 | $93.92 | $93.00 | $93.69 | $69.52 | 836,308 |
| 2017-10-03 | $92.73 | $93.04 | $92.46 | $93.04 | $69.03 | 833,666 |
| 2017-10-02 | $91.88 | $92.64 | $91.50 | $92.49 | $68.63 | 2,438,496 |
| 2017-09-29 | $91.43 | $91.92 | $91.10 | $91.39 | $67.81 | 1,363,348 |
| 2017-09-28 | $91.32 | $91.57 | $90.73 | $91.51 | $67.90 | 1,027,267 |
| 2017-09-27 | $92.34 | $92.34 | $91.25 | $91.44 | $67.85 | 1,297,436 |
| 2017-09-26 | $92.30 | $92.50 | $91.68 | $91.87 | $68.17 | 713,887 |
| 2017-09-25 | $92.46 | $92.60 | $91.80 | $92.24 | $68.44 | 840,397 |
| 2017-09-22 | $91.90 | $92.55 | $91.73 | $92.43 | $68.58 | 605,252 |
| 2017-09-21 | $92.28 | $92.72 | $92.00 | $92.04 | $68.29 | 634,494 |
| 2017-09-20 | $92.21 | $92.74 | $91.70 | $92.28 | $68.47 | 1,585,614 |
| 2017-09-19 | $90.14 | $91.29 | $90.10 | $90.96 | $67.49 | 1,226,368 |
| 2017-09-18 | $89.89 | $90.09 | $89.70 | $90.05 | $66.82 | 1,234,164 |
| 2017-09-15 | $89.95 | $90.35 | $89.63 | $89.81 | $66.64 | 1,354,192 |
| 2017-09-14 | $88.56 | $90.15 | $88.14 | $90.04 | $66.81 | 1,248,862 |
| 2017-09-13 | $88.00 | $88.82 | $87.61 | $88.58 | $65.72 | 1,236,173 |
| 2017-09-12 | $88.56 | $89.46 | $87.44 | $88.04 | $65.32 | 2,116,456 |
| 2017-09-11 | $88.00 | $88.34 | $87.31 | $87.94 | $65.25 | 1,365,947 |
| 2017-09-08 | $86.02 | $87.54 | $85.98 | $87.30 | $64.78 | 764,410 |
| 2017-09-07 | $86.00 | $86.59 | $85.59 | $86.30 | $64.03 | 900,760 |
| 2017-09-06 | $85.58 | $86.45 | $85.30 | $85.96 | $63.78 | 1,068,918 |
| 2017-09-05 | $85.44 | $85.80 | $84.85 | $85.00 | $63.07 | 1,121,046 |
| 2017-09-01 | $85.28 | $85.73 | $85.14 | $85.39 | $63.36 | 1,156,079 |
| 2017-08-31 | $85.10 | $85.23 | $84.34 | $84.88 | $62.98 | 868,965 |
| 2017-08-30 | $83.88 | $84.77 | $83.63 | $84.74 | $62.88 | 589,668 |
| 2017-08-29 | $83.62 | $84.38 | $83.19 | $83.85 | $62.22 | 1,101,854 |
| 2017-08-28 | $85.66 | $85.66 | $84.39 | $84.48 | $62.33 | 847,945 |
| 2017-08-25 | $84.69 | $85.50 | $84.49 | $85.27 | $62.92 | 1,487,933 |
| 2017-08-24 | $84.71 | $84.90 | $84.15 | $84.20 | $62.13 | 749,453 |
| 2017-08-23 | $84.23 | $84.86 | $84.19 | $84.49 | $62.34 | 761,680 |
| 2017-08-22 | $84.06 | $84.89 | $83.96 | $84.79 | $62.56 | 745,654 |
| 2017-08-21 | $83.84 | $84.10 | $83.25 | $83.70 | $61.76 | 1,129,086 |
| 2017-08-18 | $83.60 | $84.60 | $83.00 | $83.86 | $61.88 | 765,499 |
| 2017-08-17 | $85.03 | $85.71 | $83.94 | $84.04 | $62.01 | 684,184 |
| 2017-08-16 | $85.60 | $86.04 | $85.19 | $85.36 | $62.98 | 1,071,963 |
| 2017-08-15 | $85.41 | $85.87 | $85.11 | $85.13 | $62.81 | 942,447 |
| 2017-08-14 | $85.72 | $85.88 | $85.41 | $85.58 | $63.14 | 1,290,658 |
| 2017-08-11 | $85.51 | $85.77 | $84.94 | $85.05 | $62.75 | 1,067,808 |
| 2017-08-10 | $86.39 | $86.53 | $85.47 | $85.51 | $63.09 | 1,121,020 |
| 2017-08-09 | $86.77 | $87.26 | $86.61 | $86.83 | $64.07 | 960,506 |
| 2017-08-08 | $87.05 | $87.40 | $86.59 | $86.87 | $64.10 | 1,143,278 |
| 2017-08-07 | $86.55 | $87.63 | $86.35 | $87.25 | $64.38 | 1,353,122 |
| 2017-08-04 | $86.61 | $87.23 | $86.30 | $86.54 | $63.85 | 2,979,004 |
| 2017-08-03 | $84.28 | $87.46 | $83.93 | $86.46 | $63.79 | 2,873,142 |
| 2017-08-02 | $83.25 | $84.67 | $83.18 | $84.30 | $62.20 | 1,198,138 |
| 2017-08-01 | $84.02 | $84.41 | $83.04 | $83.62 | $61.70 | 1,083,960 |
| 2017-07-31 | $84.21 | $84.56 | $83.76 | $84.00 | $61.98 | 794,779 |
| 2017-07-28 | $83.68 | $84.26 | $83.23 | $83.96 | $61.95 | 741,745 |
| 2017-07-27 | $83.44 | $83.93 | $83.11 | $83.86 | $61.88 | 1,943,012 |
| 2017-07-26 | $84.41 | $84.46 | $83.04 | $83.36 | $61.51 | 1,285,687 |
| 2017-07-25 | $84.83 | $84.94 | $83.65 | $84.28 | $62.19 | 2,007,580 |
| 2017-07-24 | $82.81 | $84.25 | $82.65 | $83.95 | $61.94 | 1,836,646 |
| 2017-07-21 | $82.69 | $83.20 | $81.91 | $82.87 | $61.15 | 1,463,689 |
| 2017-07-20 | $85.00 | $85.20 | $83.00 | $83.17 | $61.37 | 2,912,950 |
| 2017-07-19 | $84.63 | $85.31 | $83.92 | $85.20 | $62.86 | 2,972,010 |
| 2017-07-18 | $84.36 | $84.56 | $83.87 | $84.46 | $62.32 | 1,347,275 |
| 2017-07-17 | $84.46 | $84.94 | $84.15 | $84.47 | $62.33 | 1,090,778 |
| 2017-07-14 | $83.89 | $84.68 | $83.67 | $84.32 | $62.22 | 1,799,356 |
| 2017-07-13 | $84.61 | $84.64 | $83.64 | $83.73 | $61.78 | 1,462,851 |
| 2017-07-12 | $83.93 | $84.66 | $83.69 | $84.40 | $62.27 | 1,092,538 |
| 2017-07-11 | $83.31 | $83.75 | $82.68 | $83.21 | $61.40 | 1,567,819 |
| 2017-07-10 | $83.18 | $83.90 | $83.06 | $83.33 | $61.48 | 1,821,422 |
| 2017-07-07 | $82.02 | $83.27 | $81.97 | $83.17 | $61.37 | 1,850,582 |
| 2017-07-06 | $81.59 | $83.44 | $81.59 | $82.21 | $60.66 | 2,611,464 |
| 2017-07-05 | $81.99 | $82.35 | $80.97 | $81.62 | $60.22 | 2,835,583 |
| 2017-07-03 | $80.78 | $82.24 | $80.21 | $82.00 | $60.50 | 985,322 |
| 2017-06-30 | $79.32 | $80.93 | $79.26 | $80.22 | $59.19 | 2,210,247 |
| 2017-06-29 | $79.53 | $79.74 | $78.42 | $78.78 | $58.13 | 1,036,335 |
| 2017-06-28 | $78.84 | $79.52 | $78.67 | $79.30 | $58.51 | 1,226,412 |
| 2017-06-27 | $78.69 | $79.10 | $78.02 | $78.14 | $57.66 | 1,157,578 |
| 2017-06-26 | $78.72 | $79.30 | $78.24 | $78.70 | $58.07 | 2,310,398 |
| 2017-06-23 | $77.71 | $78.60 | $77.46 | $78.51 | $57.93 | 2,555,969 |
| 2017-06-22 | $77.77 | $78.25 | $76.86 | $77.74 | $57.36 | 2,822,266 |
| 2017-06-21 | $80.63 | $80.63 | $77.31 | $77.65 | $57.29 | 3,500,140 |
| 2017-06-20 | $82.17 | $82.25 | $80.58 | $80.95 | $59.73 | 1,778,393 |
| 2017-06-19 | $83.33 | $83.50 | $82.37 | $83.05 | $61.28 | 1,597,344 |
| 2017-06-16 | $82.18 | $82.95 | $81.82 | $82.94 | $61.20 | 1,818,078 |
| 2017-06-15 | $81.20 | $82.57 | $81.20 | $82.38 | $60.78 | 1,608,324 |
| 2017-06-14 | $83.49 | $83.49 | $81.45 | $81.80 | $60.36 | 2,031,450 |
| 2017-06-13 | $83.02 | $83.54 | $82.50 | $83.47 | $61.59 | 1,309,914 |
| 2017-06-12 | $83.36 | $83.90 | $82.23 | $82.85 | $61.13 | 1,537,395 |
| 2017-06-09 | $82.44 | $83.44 | $82.43 | $83.02 | $61.26 | 1,618,100 |
| 2017-06-08 | $82.58 | $83.47 | $81.98 | $82.38 | $60.78 | 2,215,006 |
| 2017-06-07 | $83.84 | $83.94 | $81.04 | $81.62 | $60.22 | 2,705,141 |
| 2017-06-06 | $82.96 | $83.80 | $82.64 | $83.71 | $61.77 | 1,714,326 |
| 2017-06-05 | $83.06 | $83.83 | $82.96 | $83.43 | $61.56 | 1,635,780 |
| 2017-06-02 | $83.48 | $83.73 | $82.85 | $83.15 | $61.35 | 2,076,194 |
| 2017-06-01 | $83.09 | $84.18 | $82.54 | $83.55 | $61.65 | 1,306,905 |
| 2017-05-31 | $82.99 | $83.13 | $81.64 | $82.55 | $60.91 | 2,058,916 |
| 2017-05-30 | $82.25 | $83.53 | $81.78 | $83.39 | $61.53 | 1,207,802 |
| 2017-05-26 | $81.75 | $82.55 | $81.61 | $82.50 | $60.87 | 1,388,357 |
| 2017-05-25 | $83.34 | $84.04 | $81.93 | $82.29 | $60.40 | 2,554,874 |
| 2017-05-24 | $83.46 | $83.78 | $82.98 | $83.24 | $61.09 | 1,553,318 |
| 2017-05-23 | $83.36 | $83.95 | $82.70 | $83.50 | $61.28 | 1,781,506 |
| 2017-05-22 | $83.49 | $84.40 | $82.92 | $83.15 | $61.03 | 1,456,764 |
| 2017-05-19 | $81.37 | $83.59 | $81.29 | $83.14 | $61.02 | 3,077,165 |
| 2017-05-18 | $79.92 | $81.60 | $79.03 | $80.83 | $59.32 | 1,649,112 |
| 2017-05-17 | $79.93 | $81.08 | $79.85 | $80.31 | $58.94 | 1,746,299 |
| 2017-05-16 | $81.29 | $81.63 | $80.54 | $81.19 | $59.59 | 1,951,424 |
| 2017-05-15 | $80.60 | $82.04 | $80.60 | $81.32 | $59.68 | 2,761,680 |
| 2017-05-12 | $79.64 | $80.22 | $79.44 | $79.60 | $58.42 | 2,018,534 |
| 2017-05-11 | $79.78 | $79.99 | $78.71 | $79.89 | $58.63 | 1,262,945 |
| 2017-05-10 | $79.59 | $81.06 | $79.36 | $80.05 | $58.75 | 2,197,920 |
| 2017-05-09 | $78.78 | $79.71 | $78.36 | $79.43 | $58.30 | 2,160,511 |
| 2017-05-08 | $78.67 | $79.34 | $78.30 | $78.83 | $57.86 | 1,606,186 |
| 2017-05-05 | $77.21 | $78.76 | $77.01 | $78.76 | $57.80 | 1,546,369 |
| 2017-05-04 | $77.50 | $77.55 | $76.47 | $77.06 | $56.56 | 1,594,392 |
| 2017-05-03 | $77.62 | $77.66 | $76.56 | $77.43 | $56.83 | 1,715,827 |
| 2017-05-02 | $78.94 | $79.60 | $77.50 | $77.83 | $57.12 | 1,706,746 |
| 2017-05-01 | $79.21 | $79.25 | $78.03 | $78.56 | $57.66 | 1,338,560 |
| 2017-04-28 | $79.73 | $79.73 | $78.83 | $78.88 | $57.89 | 2,149,908 |
| 2017-04-27 | $80.90 | $80.90 | $79.34 | $79.64 | $58.45 | 2,235,211 |
| 2017-04-26 | $80.97 | $81.66 | $80.67 | $81.01 | $59.46 | 2,028,232 |
| 2017-04-25 | $81.12 | $81.87 | $80.55 | $81.27 | $59.65 | 1,754,709 |
| 2017-04-24 | $80.58 | $81.20 | $79.96 | $80.66 | $59.20 | 2,564,869 |
| 2017-04-21 | $79.95 | $80.11 | $78.05 | $79.32 | $58.22 | 2,625,706 |
| 2017-04-20 | $82.50 | $82.50 | $79.33 | $79.71 | $58.50 | 3,518,228 |
| 2017-04-19 | $80.44 | $81.05 | $79.12 | $79.26 | $58.17 | 2,342,662 |
| 2017-04-18 | $79.36 | $80.41 | $79.13 | $80.10 | $58.79 | 1,416,524 |
| 2017-04-17 | $79.03 | $79.98 | $78.59 | $79.86 | $58.61 | 1,683,038 |
| 2017-04-13 | $79.23 | $79.78 | $78.41 | $78.52 | $57.63 | 944,603 |
| 2017-04-12 | $80.91 | $81.02 | $79.22 | $79.33 | $58.22 | 1,049,559 |
| 2017-04-11 | $80.69 | $81.30 | $80.15 | $81.11 | $59.53 | 1,138,592 |
| 2017-04-10 | $80.35 | $81.41 | $80.18 | $80.81 | $59.31 | 1,431,651 |
| 2017-04-07 | $80.57 | $80.89 | $80.00 | $80.13 | $58.81 | 1,092,755 |
| 2017-04-06 | $80.19 | $81.34 | $79.82 | $80.67 | $59.21 | 1,174,387 |
| 2017-04-05 | $81.77 | $81.97 | $79.98 | $80.19 | $58.85 | 1,791,388 |
| 2017-04-04 | $81.36 | $81.51 | $80.74 | $81.22 | $59.61 | 996,162 |
| 2017-04-03 | $81.13 | $82.21 | $80.35 | $81.36 | $59.71 | 2,052,202 |
| 2017-03-31 | $79.65 | $80.83 | $79.65 | $80.35 | $58.97 | 1,198,050 |
| 2017-03-30 | $79.89 | $80.55 | $79.72 | $80.07 | $58.77 | 704,709 |
| 2017-03-29 | $79.35 | $80.30 | $79.13 | $79.96 | $58.69 | 1,238,923 |
| 2017-03-28 | $77.79 | $79.65 | $77.51 | $79.33 | $58.22 | 974,495 |
| 2017-03-27 | $77.12 | $78.14 | $76.23 | $77.91 | $57.18 | 830,397 |
| 2017-03-24 | $78.63 | $79.44 | $77.63 | $78.14 | $57.35 | 1,362,099 |
| 2017-03-23 | $78.03 | $79.08 | $77.65 | $78.18 | $57.38 | 791,882 |
| 2017-03-22 | $77.92 | $78.50 | $77.50 | $77.97 | $57.22 | 1,425,860 |
| 2017-03-21 | $80.40 | $80.61 | $78.21 | $78.29 | $57.46 | 1,591,985 |
| 2017-03-20 | $79.44 | $80.28 | $78.85 | $79.82 | $58.58 | 1,277,689 |
| 2017-03-17 | $79.73 | $79.95 | $79.20 | $79.70 | $58.49 | 2,012,606 |
| 2017-03-16 | $79.43 | $79.79 | $78.53 | $79.34 | $58.23 | 1,756,007 |
| 2017-03-15 | $77.63 | $79.54 | $77.35 | $79.33 | $58.22 | 1,806,604 |
| 2017-03-14 | $76.61 | $77.14 | $75.97 | $77.06 | $56.56 | 1,199,089 |
| 2017-03-13 | $76.64 | $77.67 | $76.64 | $77.63 | $56.98 | 1,382,664 |
| 2017-03-10 | $77.16 | $77.44 | $75.86 | $76.81 | $56.37 | 2,326,388 |
| 2017-03-09 | $77.05 | $77.32 | $75.51 | $76.34 | $56.03 | 3,120,916 |
| 2017-03-08 | $79.39 | $80.02 | $77.20 | $77.25 | $56.70 | 3,024,296 |
| 2017-03-07 | $80.53 | $80.53 | $79.33 | $79.39 | $58.27 | 1,091,768 |
| 2017-03-06 | $79.14 | $80.58 | $79.11 | $80.44 | $59.04 | 1,042,170 |
| 2017-03-03 | $80.52 | $81.03 | $79.91 | $80.39 | $59.00 | 722,353 |
| 2017-03-02 | $81.50 | $81.68 | $80.44 | $80.52 | $59.10 | 767,033 |
| 2017-03-01 | $81.25 | $82.56 | $81.25 | $81.82 | $60.05 | 1,367,786 |
| 2017-02-28 | $79.98 | $80.81 | $79.72 | $80.10 | $58.79 | 1,446,903 |
| 2017-02-27 | $79.87 | $80.56 | $79.58 | $80.27 | $58.91 | 1,159,967 |
| 2017-02-24 | $79.06 | $80.06 | $78.09 | $80.06 | $58.76 | 982,745 |
| 2017-02-23 | $81.41 | $81.69 | $79.93 | $80.29 | $58.61 | 1,807,174 |
| 2017-02-22 | $79.84 | $81.86 | $79.84 | $80.92 | $59.07 | 2,367,783 |
| 2017-02-21 | $79.91 | $81.17 | $79.79 | $80.88 | $59.04 | 1,231,637 |
| 2017-02-17 | $79.53 | $79.94 | $78.94 | $79.94 | $58.35 | 1,238,912 |
| 2017-02-16 | $80.29 | $80.29 | $79.26 | $79.98 | $58.38 | 988,183 |
| 2017-02-15 | $79.51 | $80.20 | $79.32 | $80.15 | $58.50 | 824,165 |
| 2017-02-14 | $78.80 | $79.75 | $78.80 | $79.75 | $58.21 | 868,027 |
| 2017-02-13 | $79.57 | $80.45 | $79.49 | $79.60 | $58.10 | 959,653 |
| 2017-02-10 | $79.05 | $79.53 | $78.86 | $79.28 | $57.87 | 803,797 |
| 2017-02-09 | $78.07 | $78.95 | $77.61 | $78.85 | $57.55 | 1,189,368 |
| 2017-02-08 | $77.44 | $77.89 | $76.72 | $77.76 | $56.76 | 1,373,123 |
| 2017-02-07 | $78.30 | $78.83 | $77.25 | $77.65 | $56.68 | 1,320,712 |
| 2017-02-06 | $78.49 | $78.73 | $77.69 | $78.01 | $56.94 | 778,005 |
| 2017-02-03 | $78.02 | $79.13 | $77.97 | $78.84 | $57.55 | 1,004,305 |
| 2017-02-02 | $77.90 | $78.19 | $77.32 | $77.80 | $56.79 | 1,074,501 |
| 2017-02-01 | $78.31 | $78.84 | $77.31 | $78.22 | $57.09 | 1,532,780 |
| 2017-01-31 | $78.25 | $78.35 | $76.90 | $77.75 | $56.75 | 3,571,664 |
| 2017-01-30 | $79.61 | $79.61 | $77.44 | $78.43 | $57.25 | 1,470,209 |
| 2017-01-27 | $80.66 | $80.66 | $79.36 | $79.79 | $58.24 | 1,597,778 |
| 2017-01-26 | $80.46 | $82.32 | $78.68 | $80.33 | $58.63 | 2,627,154 |
| 2017-01-25 | $80.98 | $81.68 | $80.11 | $81.46 | $59.46 | 2,221,037 |
| 2017-01-24 | $78.66 | $80.74 | $78.47 | $80.51 | $58.77 | 1,391,221 |
| 2017-01-23 | $78.68 | $79.14 | $77.71 | $78.47 | $57.28 | 1,065,037 |
| 2017-01-20 | $78.61 | $79.27 | $78.39 | $79.02 | $57.68 | 1,213,388 |
| 2017-01-19 | $78.74 | $79.22 | $77.69 | $78.25 | $57.12 | 1,460,477 |
| 2017-01-18 | $78.05 | $78.92 | $78.05 | $78.40 | $57.23 | 1,197,381 |
| 2017-01-17 | $79.46 | $79.46 | $77.97 | $78.18 | $57.07 | 1,620,974 |
| 2017-01-13 | $79.80 | $81.50 | $78.91 | $79.65 | $58.14 | 2,165,401 |
| 2017-01-12 | $79.07 | $79.18 | $77.22 | $78.37 | $57.20 | 1,144,429 |
| 2017-01-11 | $77.09 | $79.23 | $76.93 | $79.16 | $57.78 | 1,800,649 |
| 2017-01-10 | $77.13 | $77.74 | $76.48 | $77.02 | $56.22 | 1,811,634 |
| 2017-01-09 | $77.63 | $77.90 | $76.44 | $76.72 | $56.00 | 1,271,294 |
| 2017-01-06 | $77.33 | $78.96 | $77.24 | $77.72 | $56.73 | 3,123,362 |
| 2017-01-05 | $76.50 | $77.29 | $75.61 | $76.53 | $55.86 | 1,155,128 |
| 2017-01-04 | $76.61 | $76.85 | $76.07 | $76.78 | $56.04 | 1,165,903 |
| 2017-01-03 | $76.31 | $77.53 | $75.42 | $76.42 | $55.78 | 1,638,007 |
| 2016-12-30 | $75.21 | $75.38 | $74.53 | $74.93 | $54.69 | 647,548 |
| 2016-12-29 | $75.53 | $75.94 | $74.91 | $75.19 | $54.88 | 527,813 |
| 2016-12-28 | $76.30 | $76.74 | $75.18 | $75.31 | $54.97 | 1,392,019 |
| 2016-12-27 | $75.72 | $76.56 | $75.72 | $76.32 | $55.71 | 673,689 |
| 2016-12-23 | $75.72 | $75.81 | $75.34 | $75.60 | $55.18 | 484,451 |
| 2016-12-22 | $75.78 | $75.90 | $75.32 | $75.60 | $55.18 | 735,498 |
| 2016-12-21 | $76.19 | $76.55 | $75.48 | $75.89 | $55.39 | 663,613 |
| 2016-12-20 | $76.12 | $76.88 | $75.65 | $76.00 | $55.47 | 775,428 |
| 2016-12-19 | $75.59 | $76.33 | $74.89 | $75.67 | $55.23 | 1,007,655 |
| 2016-12-16 | $76.06 | $76.98 | $75.34 | $75.58 | $55.17 | 2,007,253 |
| 2016-12-15 | $75.19 | $76.72 | $75.01 | $76.03 | $55.50 | 977,227 |
| 2016-12-14 | $76.32 | $77.43 | $75.54 | $75.64 | $55.21 | 1,192,379 |
| 2016-12-13 | $77.14 | $77.91 | $76.84 | $77.13 | $56.30 | 1,239,905 |
| 2016-12-12 | $77.04 | $78.27 | $76.46 | $76.75 | $56.02 | 1,402,920 |
| 2016-12-09 | $76.33 | $76.87 | $75.94 | $76.82 | $56.07 | 1,046,232 |
| 2016-12-08 | $76.52 | $76.98 | $75.87 | $76.26 | $55.66 | 1,727,892 |
| 2016-12-07 | $74.88 | $76.73 | $74.62 | $76.70 | $55.98 | 1,464,653 |
| 2016-12-06 | $74.20 | $74.78 | $73.61 | $74.72 | $54.54 | 2,623,220 |
| 2016-12-05 | $75.00 | $75.65 | $74.38 | $74.64 | $54.48 | 2,450,700 |
| 2016-12-02 | $75.27 | $75.68 | $73.82 | $74.39 | $54.30 | 2,226,619 |
| 2016-12-01 | $73.36 | $76.73 | $73.36 | $75.53 | $55.13 | 4,437,608 |
| 2016-11-30 | $72.85 | $74.31 | $71.97 | $72.61 | $53.00 | 3,500,669 |
| 2016-11-29 | $70.18 | $70.18 | $68.10 | $69.78 | $50.93 | 1,600,576 |
| 2016-11-28 | $71.84 | $72.00 | $70.66 | $70.73 | $51.63 | 926,446 |
| 2016-11-25 | $72.28 | $72.48 | $71.66 | $72.28 | $52.43 | 540,479 |
| 2016-11-23 | $71.86 | $72.36 | $71.61 | $72.24 | $52.40 | 1,446,365 |
| 2016-11-22 | $72.44 | $72.44 | $70.73 | $71.59 | $51.93 | 1,429,750 |
| 2016-11-21 | $70.66 | $72.98 | $70.57 | $72.09 | $52.29 | 2,519,794 |
| 2016-11-18 | $70.14 | $70.32 | $69.50 | $70.16 | $50.89 | 1,179,930 |
| 2016-11-17 | $70.70 | $70.98 | $69.95 | $70.14 | $50.88 | 1,430,361 |
| 2016-11-16 | $70.99 | $71.27 | $70.07 | $70.67 | $51.26 | 1,151,457 |
| 2016-11-15 | $71.09 | $71.70 | $70.76 | $71.56 | $51.91 | 2,122,133 |
| 2016-11-14 | $71.61 | $71.81 | $70.15 | $71.03 | $51.53 | 1,365,876 |
| 2016-11-11 | $71.16 | $72.22 | $70.69 | $70.94 | $51.46 | 2,305,673 |
| 2016-11-10 | $70.99 | $72.06 | $70.99 | $71.61 | $51.95 | 3,024,645 |
| 2016-11-09 | $67.08 | $71.33 | $66.78 | $70.25 | $50.96 | 3,717,928 |
| 2016-11-08 | $66.71 | $67.29 | $66.43 | $66.78 | $48.44 | 3,127,695 |
| 2016-11-07 | $66.82 | $67.10 | $66.19 | $66.71 | $48.39 | 4,377,142 |
| 2016-11-04 | $66.34 | $66.68 | $65.50 | $65.53 | $47.54 | 3,376,480 |
| 2016-11-03 | $66.33 | $67.05 | $65.95 | $66.36 | $48.14 | 2,113,707 |
| 2016-11-02 | $66.02 | $66.71 | $65.50 | $66.30 | $48.09 | 4,181,789 |
| 2016-11-01 | $66.92 | $67.11 | $65.80 | $66.52 | $48.25 | 2,991,076 |
| 2016-10-31 | $68.17 | $68.30 | $66.86 | $66.89 | $48.52 | 2,017,729 |
| 2016-10-28 | $67.81 | $68.83 | $67.60 | $67.77 | $49.16 | 1,878,499 |
| 2016-10-27 | $68.87 | $68.94 | $67.48 | $67.49 | $48.96 | 2,101,836 |
| 2016-10-26 | $67.68 | $69.38 | $67.53 | $68.58 | $49.75 | 1,291,619 |
| 2016-10-25 | $68.86 | $69.02 | $67.91 | $67.97 | $49.31 | 1,716,551 |
| 2016-10-24 | $69.21 | $69.45 | $68.53 | $68.95 | $50.02 | 1,215,160 |
| 2016-10-21 | $67.22 | $68.77 | $67.08 | $68.64 | $49.79 | 1,697,981 |
| 2016-10-20 | $69.30 | $70.30 | $68.05 | $68.20 | $49.47 | 2,597,013 |
| 2016-10-19 | $68.00 | $70.86 | $67.76 | $69.42 | $50.36 | 2,749,604 |
| 2016-10-18 | $68.45 | $68.45 | $67.27 | $67.54 | $48.99 | 1,741,645 |
| 2016-10-17 | $67.86 | $67.99 | $67.43 | $67.62 | $49.05 | 1,346,624 |
| 2016-10-14 | $67.00 | $68.11 | $66.80 | $67.78 | $49.17 | 2,168,966 |
| 2016-10-13 | $66.41 | $66.72 | $65.86 | $66.64 | $48.34 | 2,315,040 |
| 2016-10-12 | $66.96 | $67.48 | $66.72 | $67.29 | $48.81 | 1,934,221 |
| 2016-10-11 | $66.16 | $68.15 | $66.16 | $66.91 | $48.54 | 3,634,275 |
| 2016-10-10 | $68.19 | $70.37 | $66.49 | $66.69 | $48.38 | 6,170,430 |
| 2016-10-07 | $72.55 | $73.42 | $71.69 | $72.24 | $52.40 | 1,434,859 |
| 2016-10-06 | $73.45 | $73.90 | $73.15 | $73.69 | $53.46 | 1,088,974 |
| 2016-10-05 | $73.17 | $74.30 | $73.08 | $73.68 | $53.45 | 1,160,429 |
| 2016-10-04 | $73.61 | $73.75 | $72.24 | $72.61 | $52.67 | 1,663,432 |
| 2016-10-03 | $73.27 | $74.23 | $73.25 | $73.52 | $53.33 | 1,438,435 |
| 2016-09-30 | $72.36 | $73.98 | $72.08 | $73.64 | $53.42 | 1,937,764 |
| 2016-09-29 | $71.36 | $72.42 | $71.24 | $71.87 | $52.14 | 1,665,870 |
| 2016-09-28 | $69.73 | $71.55 | $69.68 | $71.47 | $51.84 | 1,614,500 |
| 2016-09-27 | $68.44 | $69.45 | $68.35 | $69.45 | $50.38 | 2,016,368 |
| 2016-09-26 | $69.32 | $69.53 | $68.82 | $68.88 | $49.97 | 1,445,571 |
| 2016-09-23 | $71.26 | $71.53 | $69.55 | $69.58 | $50.47 | 1,174,862 |
| 2016-09-22 | $71.44 | $71.67 | $70.95 | $71.55 | $51.90 | 1,314,945 |
| 2016-09-21 | $69.33 | $70.65 | $69.10 | $70.54 | $51.17 | 1,474,216 |
| 2016-09-20 | $69.07 | $69.30 | $68.76 | $68.98 | $50.04 | 1,296,241 |
| 2016-09-19 | $68.80 | $68.83 | $68.27 | $68.68 | $49.82 | 1,041,603 |
| 2016-09-16 | $68.27 | $68.36 | $67.61 | $67.94 | $49.28 | 1,830,895 |
| 2016-09-15 | $67.65 | $68.95 | $67.41 | $68.60 | $49.76 | 1,751,815 |
| 2016-09-14 | $68.37 | $68.52 | $67.10 | $67.59 | $49.03 | 2,487,761 |
| 2016-09-13 | $69.14 | $69.45 | $67.96 | $68.38 | $49.60 | 1,703,005 |
| 2016-09-12 | $68.59 | $70.22 | $68.17 | $69.98 | $50.76 | 1,034,358 |
| 2016-09-09 | $71.85 | $72.12 | $69.05 | $69.05 | $50.09 | 1,701,078 |
| 2016-09-08 | $71.62 | $72.68 | $71.33 | $72.54 | $52.62 | 1,554,510 |
| 2016-09-07 | $71.97 | $72.16 | $71.48 | $71.72 | $52.03 | 1,551,087 |
| 2016-09-06 | $72.85 | $73.11 | $71.85 | $72.19 | $52.37 | 1,218,329 |
| 2016-09-02 | $72.97 | $73.16 | $72.50 | $72.75 | $52.77 | 1,407,947 |
| 2016-09-01 | $72.54 | $72.56 | $71.70 | $72.54 | $52.62 | 1,104,146 |
| 2016-08-31 | $73.17 | $73.27 | $72.27 | $72.50 | $52.59 | 900,981 |
| 2016-08-30 | $73.61 | $73.89 | $73.10 | $73.41 | $53.25 | 671,426 |
| 2016-08-29 | $73.30 | $73.86 | $73.05 | $73.69 | $53.46 | 700,922 |
| 2016-08-26 | $73.91 | $74.39 | $73.17 | $73.52 | $53.02 | 830,621 |
| 2016-08-25 | $73.46 | $73.78 | $73.30 | $73.69 | $53.14 | 667,206 |
| 2016-08-24 | $74.01 | $74.26 | $73.41 | $73.61 | $53.08 | 1,095,787 |
| 2016-08-23 | $74.55 | $74.90 | $74.10 | $74.16 | $53.48 | 1,087,324 |
| 2016-08-22 | $73.85 | $74.36 | $73.72 | $74.31 | $53.59 | 776,577 |
| 2016-08-19 | $73.90 | $74.46 | $73.30 | $74.38 | $53.64 | 946,942 |
| 2016-08-18 | $73.98 | $74.18 | $73.76 | $74.18 | $53.49 | 894,987 |
| 2016-08-17 | $74.25 | $74.27 | $73.62 | $73.88 | $53.28 | 1,022,016 |
| 2016-08-16 | $74.41 | $74.57 | $73.98 | $74.23 | $53.53 | 962,904 |
| 2016-08-15 | $73.93 | $74.74 | $73.93 | $74.44 | $53.68 | 1,024,905 |
| 2016-08-12 | $74.25 | $74.42 | $73.48 | $73.67 | $53.12 | 577,202 |
| 2016-08-11 | $73.87 | $74.66 | $73.63 | $74.53 | $53.74 | 1,212,690 |
| 2016-08-10 | $73.86 | $74.07 | $73.19 | $73.38 | $52.91 | 899,508 |
| 2016-08-09 | $73.93 | $74.10 | $73.15 | $73.59 | $53.07 | 1,355,660 |
| 2016-08-08 | $72.86 | $73.84 | $72.59 | $73.74 | $53.17 | 2,146,902 |
| 2016-08-05 | $71.38 | $72.50 | $71.25 | $72.50 | $52.28 | 1,065,672 |
| 2016-08-04 | $70.60 | $72.04 | $70.60 | $71.15 | $51.31 | 1,198,360 |
| 2016-08-03 | $69.70 | $70.86 | $69.48 | $70.66 | $50.95 | 1,454,403 |
| 2016-08-02 | $69.86 | $70.02 | $68.56 | $69.67 | $50.24 | 2,524,307 |
| 2016-08-01 | $71.10 | $71.18 | $69.77 | $69.93 | $50.43 | 2,297,836 |
| 2016-07-29 | $71.41 | $71.78 | $70.59 | $71.43 | $51.51 | 1,668,609 |
| 2016-07-28 | $71.57 | $71.85 | $71.27 | $71.71 | $51.71 | 1,337,099 |
| 2016-07-27 | $72.65 | $73.21 | $71.44 | $71.84 | $51.80 | 2,743,089 |
| 2016-07-26 | $71.63 | $72.44 | $71.63 | $72.35 | $52.17 | 2,421,801 |
| 2016-07-25 | $71.00 | $71.04 | $70.29 | $70.98 | $51.18 | 984,061 |
| 2016-07-22 | $71.82 | $71.86 | $70.25 | $71.27 | $51.39 | 2,063,745 |
| 2016-07-21 | $71.79 | $73.24 | $71.11 | $71.91 | $51.85 | 3,634,781 |
| 2016-07-20 | $73.02 | $73.58 | $72.61 | $73.05 | $52.68 | 1,969,441 |
| 2016-07-19 | $72.70 | $73.21 | $72.50 | $72.97 | $52.62 | 823,563 |
| 2016-07-18 | $73.01 | $73.23 | $72.59 | $73.20 | $52.78 | 1,001,649 |
| 2016-07-15 | $72.92 | $73.27 | $72.70 | $73.11 | $52.72 | 1,267,393 |
| 2016-07-14 | $72.96 | $73.49 | $72.54 | $72.57 | $52.33 | 1,035,523 |
| 2016-07-13 | $72.14 | $72.67 | $71.41 | $72.32 | $52.15 | 1,552,513 |
| 2016-07-12 | $71.69 | $72.43 | $71.60 | $72.03 | $51.94 | 1,442,409 |
| 2016-07-11 | $70.83 | $71.61 | $70.50 | $71.07 | $51.25 | 1,389,544 |
| 2016-07-08 | $69.56 | $70.47 | $69.50 | $70.34 | $50.72 | 2,291,094 |
| 2016-07-07 | $67.94 | $69.65 | $67.79 | $68.73 | $49.56 | 4,233,217 |
| 2016-07-06 | $66.80 | $67.34 | $66.30 | $67.23 | $48.48 | 2,691,004 |
| 2016-07-05 | $68.38 | $68.38 | $66.94 | $67.10 | $48.39 | 2,757,830 |
| 2016-07-01 | $69.15 | $70.03 | $69.06 | $69.16 | $49.87 | 1,947,863 |
| 2016-06-30 | $68.15 | $69.33 | $67.58 | $69.32 | $49.99 | 1,661,688 |
| 2016-06-29 | $67.10 | $68.12 | $66.50 | $67.96 | $49.01 | 1,739,137 |
| 2016-06-28 | $65.41 | $66.22 | $65.21 | $66.21 | $47.74 | 1,592,128 |
| 2016-06-27 | $66.68 | $66.76 | $63.93 | $64.60 | $46.58 | 2,026,302 |
| 2016-06-24 | $68.81 | $69.35 | $67.28 | $67.46 | $48.65 | 2,018,312 |
| 2016-06-23 | $71.52 | $71.82 | $71.08 | $71.66 | $51.67 | 1,193,498 |
| 2016-06-22 | $71.02 | $71.38 | $70.58 | $70.63 | $50.93 | 910,367 |
| 2016-06-21 | $71.00 | $71.15 | $70.28 | $70.82 | $51.07 | 1,148,322 |
| 2016-06-20 | $71.16 | $72.03 | $70.86 | $71.25 | $51.38 | 1,271,246 |
| 2016-06-17 | $69.90 | $70.73 | $69.90 | $70.27 | $50.67 | 2,366,277 |
| 2016-06-16 | $69.14 | $69.96 | $68.26 | $69.78 | $50.32 | 1,086,451 |
| 2016-06-15 | $69.46 | $70.43 | $69.42 | $69.67 | $50.24 | 2,085,133 |
| 2016-06-14 | $69.93 | $70.33 | $69.15 | $69.60 | $50.19 | 2,173,362 |
| 2016-06-13 | $70.33 | $71.05 | $70.00 | $70.19 | $50.61 | 1,249,862 |
| 2016-06-10 | $71.57 | $71.98 | $70.36 | $70.67 | $50.96 | 2,245,193 |
| 2016-06-09 | $70.89 | $72.27 | $70.89 | $72.08 | $51.98 | 1,844,386 |
| 2016-06-08 | $71.78 | $72.37 | $71.45 | $71.64 | $51.66 | 2,245,828 |
| 2016-06-07 | $70.10 | $70.76 | $69.92 | $70.50 | $50.84 | 2,008,148 |
| 2016-06-06 | $67.23 | $69.89 | $66.92 | $69.80 | $50.33 | 2,891,409 |
| 2016-06-03 | $66.92 | $67.34 | $66.10 | $66.76 | $48.14 | 911,608 |
| 2016-06-02 | $66.81 | $67.10 | $66.32 | $67.00 | $48.31 | 1,181,148 |
| 2016-06-01 | $66.18 | $67.05 | $65.84 | $66.98 | $48.30 | 1,571,572 |
| 2016-05-31 | $66.80 | $67.18 | $66.35 | $66.75 | $48.13 | 1,315,743 |
| 2016-05-27 | $66.53 | $66.90 | $66.36 | $66.74 | $48.13 | 640,022 |
| 2016-05-26 | $66.73 | $67.37 | $66.42 | $66.69 | $48.09 | 1,232,687 |
| 2016-05-25 | $66.06 | $66.83 | $66.03 | $66.67 | $47.78 | 1,722,577 |
| 2016-05-24 | $64.99 | $65.86 | $64.67 | $65.75 | $47.12 | 937,329 |
| 2016-05-23 | $64.46 | $64.94 | $64.02 | $64.57 | $46.27 | 758,877 |
| 2016-05-20 | $64.62 | $65.06 | $64.13 | $64.65 | $46.33 | 1,277,169 |
| 2016-05-19 | $65.08 | $65.08 | $63.38 | $64.11 | $45.94 | 2,163,745 |
| 2016-05-18 | $66.29 | $66.52 | $65.10 | $65.52 | $46.95 | 1,804,600 |
| 2016-05-17 | $66.36 | $67.10 | $66.10 | $66.63 | $47.75 | 1,909,428 |
| 2016-05-16 | $65.26 | $66.84 | $65.16 | $66.50 | $47.65 | 1,386,005 |
| 2016-05-13 | $65.95 | $66.43 | $64.80 | $64.93 | $46.53 | 1,293,951 |
| 2016-05-12 | $66.21 | $66.80 | $65.35 | $66.13 | $47.39 | 1,443,333 |
| 2016-05-11 | $65.81 | $66.45 | $65.45 | $66.05 | $47.33 | 1,570,976 |
| 2016-05-10 | $64.24 | $66.07 | $63.78 | $65.93 | $47.24 | 1,897,019 |
| 2016-05-09 | $63.49 | $63.60 | $62.89 | $63.11 | $45.22 | 1,654,327 |
| 2016-05-06 | $63.09 | $64.00 | $63.09 | $63.92 | $45.80 | 1,067,901 |
| 2016-05-05 | $64.00 | $64.40 | $63.30 | $63.41 | $45.44 | 1,692,000 |
| 2016-05-04 | $64.49 | $65.05 | $63.28 | $63.50 | $45.50 | 1,128,122 |
| 2016-05-03 | $65.07 | $65.21 | $64.15 | $64.77 | $46.41 | 1,694,721 |
| 2016-05-02 | $65.24 | $65.96 | $64.75 | $65.50 | $46.94 | 1,347,830 |
| 2016-04-29 | $65.95 | $66.71 | $65.26 | $65.70 | $47.08 | 2,418,208 |
| 2016-04-28 | $66.38 | $67.03 | $65.83 | $66.04 | $47.32 | 1,873,638 |
| 2016-04-27 | $66.71 | $67.13 | $66.32 | $66.75 | $47.83 | 2,172,520 |
| 2016-04-26 | $66.85 | $67.11 | $66.19 | $66.70 | $47.80 | 1,922,865 |
| 2016-04-25 | $67.58 | $68.14 | $66.48 | $66.79 | $47.86 | 1,399,934 |
| 2016-04-22 | $66.72 | $67.90 | $66.72 | $67.35 | $48.26 | 1,541,415 |
| 2016-04-21 | $66.52 | $67.83 | $65.00 | $66.68 | $47.78 | 2,576,140 |
| 2016-04-20 | $68.02 | $68.27 | $67.12 | $67.80 | $48.58 | 1,422,958 |
| 2016-04-19 | $67.19 | $68.36 | $66.78 | $67.97 | $48.71 | 1,740,229 |
| 2016-04-18 | $65.33 | $66.86 | $65.15 | $66.67 | $47.78 | 1,071,616 |
| 2016-04-15 | $65.97 | $66.22 | $65.71 | $65.98 | $47.28 | 1,203,161 |
| 2016-04-14 | $66.53 | $66.91 | $65.83 | $66.06 | $47.34 | 1,401,861 |
| 2016-04-13 | $65.61 | $66.24 | $65.31 | $66.12 | $47.38 | 1,694,304 |
| 2016-04-12 | $64.08 | $66.03 | $63.90 | $65.28 | $46.78 | 2,135,881 |
| 2016-04-11 | $63.17 | $64.30 | $63.11 | $63.74 | $45.68 | 1,324,220 |
| 2016-04-08 | $63.54 | $64.57 | $62.76 | $62.91 | $45.08 | 1,112,784 |
| 2016-04-07 | $62.63 | $63.25 | $62.35 | $62.72 | $44.94 | 1,777,063 |
| 2016-04-06 | $62.28 | $63.12 | $61.64 | $63.04 | $45.17 | 1,346,546 |
| 2016-04-05 | $62.32 | $62.58 | $61.68 | $62.31 | $44.65 | 1,800,070 |
| 2016-04-04 | $64.06 | $64.36 | $62.83 | $62.94 | $45.10 | 1,898,949 |
| 2016-04-01 | $63.69 | $64.26 | $62.54 | $64.14 | $45.96 | 1,397,919 |
| 2016-03-31 | $64.44 | $64.62 | $63.73 | $64.33 | $46.10 | 1,277,020 |
| 2016-03-30 | $65.25 | $65.50 | $64.07 | $64.33 | $46.10 | 1,270,313 |
| 2016-03-29 | $63.75 | $64.66 | $63.54 | $64.64 | $46.32 | 1,296,173 |
| 2016-03-28 | $64.64 | $64.83 | $63.86 | $64.24 | $46.03 | 761,185 |
| 2016-03-24 | $64.37 | $64.61 | $63.64 | $64.61 | $46.30 | 1,101,089 |
| 2016-03-23 | $66.00 | $66.20 | $64.62 | $64.74 | $46.39 | 1,222,061 |
| 2016-03-22 | $65.63 | $66.52 | $65.51 | $66.30 | $47.51 | 1,781,811 |
| 2016-03-21 | $65.22 | $66.22 | $64.98 | $66.15 | $47.40 | 1,264,235 |
| 2016-03-18 | $65.69 | $66.59 | $65.52 | $66.02 | $47.31 | 2,129,174 |
| 2016-03-17 | $63.81 | $66.43 | $63.81 | $65.59 | $47.00 | 3,942,099 |
| 2016-03-16 | $61.48 | $63.82 | $61.41 | $63.72 | $45.66 | 2,192,577 |
| 2016-03-15 | $59.00 | $61.63 | $58.91 | $61.49 | $44.06 | 2,976,819 |
| 2016-03-14 | $62.40 | $62.96 | $62.01 | $62.34 | $44.67 | 1,209,209 |
| 2016-03-11 | $61.81 | $62.97 | $61.56 | $62.78 | $44.99 | 1,842,974 |
| 2016-03-10 | $62.05 | $62.08 | $60.37 | $61.01 | $43.72 | 2,115,178 |
| 2016-03-09 | $63.15 | $63.37 | $61.35 | $62.11 | $44.51 | 2,322,860 |
| 2016-03-08 | $64.42 | $64.62 | $63.06 | $63.12 | $45.23 | 2,257,178 |
| 2016-03-07 | $62.95 | $65.37 | $62.95 | $65.22 | $46.74 | 2,186,468 |
| 2016-03-04 | $62.73 | $63.84 | $62.18 | $63.20 | $45.29 | 1,399,013 |
| 2016-03-03 | $62.65 | $63.09 | $62.19 | $62.45 | $44.75 | 1,883,125 |
| 2016-03-02 | $61.65 | $62.82 | $61.63 | $62.56 | $44.83 | 3,200,034 |
| 2016-03-01 | $61.49 | $62.27 | $60.75 | $62.27 | $44.62 | 1,374,350 |
| 2016-02-29 | $61.27 | $61.73 | $60.73 | $60.78 | $43.55 | 1,446,256 |
| 2016-02-26 | $61.26 | $61.59 | $60.84 | $61.11 | $43.79 | 1,174,875 |
| 2016-02-25 | $59.77 | $60.65 | $59.21 | $60.54 | $43.38 | 1,745,792 |
| 2016-02-24 | $59.34 | $60.05 | $58.15 | $59.78 | $42.54 | 2,161,729 |
| 2016-02-23 | $61.35 | $61.80 | $60.25 | $60.38 | $42.97 | 1,412,264 |
| 2016-02-22 | $61.48 | $62.06 | $61.16 | $61.45 | $43.73 | 3,115,018 |
| 2016-02-19 | $61.47 | $61.52 | $60.21 | $60.62 | $43.14 | 2,708,581 |
| 2016-02-18 | $61.53 | $62.28 | $61.09 | $61.65 | $43.87 | 1,813,913 |
| 2016-02-17 | $60.92 | $62.32 | $60.61 | $61.65 | $43.87 | 1,945,249 |
| 2016-02-16 | $59.84 | $60.30 | $58.76 | $60.29 | $42.91 | 1,926,704 |
| 2016-02-12 | $57.97 | $59.47 | $57.39 | $59.19 | $42.12 | 1,977,093 |
| 2016-02-11 | $55.92 | $57.42 | $55.30 | $57.25 | $40.74 | 2,781,070 |
| 2016-02-10 | $58.26 | $59.02 | $56.90 | $57.01 | $40.57 | 2,323,323 |
| 2016-02-09 | $58.89 | $59.50 | $57.45 | $58.13 | $41.37 | 2,945,819 |
| 2016-02-08 | $59.15 | $59.85 | $58.70 | $59.67 | $42.46 | 1,554,895 |
| 2016-02-05 | $59.46 | $60.38 | $59.08 | $59.94 | $42.66 | 1,852,762 |
| 2016-02-04 | $58.25 | $61.28 | $58.23 | $59.67 | $42.46 | 2,490,102 |
| 2016-02-03 | $57.46 | $58.56 | $55.78 | $58.24 | $41.45 | 3,113,014 |
| 2016-02-02 | $57.15 | $57.38 | $56.38 | $56.82 | $40.44 | 3,900,897 |
| 2016-02-01 | $57.17 | $58.11 | $56.95 | $57.82 | $41.15 | 2,491,788 |
| 2016-01-29 | $56.88 | $58.50 | $56.88 | $58.45 | $41.60 | 2,651,849 |
| 2016-01-28 | $56.61 | $56.98 | $55.58 | $56.62 | $40.29 | 2,566,194 |
| 2016-01-27 | $55.77 | $56.92 | $54.92 | $55.31 | $39.36 | 2,607,822 |
| 2016-01-26 | $53.71 | $57.18 | $53.54 | $56.06 | $39.90 | 5,140,838 |
| 2016-01-25 | $53.18 | $53.64 | $52.49 | $53.06 | $37.76 | 3,059,211 |
| 2016-01-22 | $54.10 | $54.60 | $52.75 | $53.29 | $37.92 | 2,702,683 |
| 2016-01-21 | $52.51 | $53.91 | $52.00 | $52.85 | $37.61 | 1,819,166 |
| 2016-01-20 | $52.50 | $52.97 | $50.91 | $52.65 | $37.47 | 2,416,798 |
| 2016-01-19 | $53.50 | $53.97 | $52.66 | $53.24 | $37.89 | 2,583,775 |
| 2016-01-15 | $53.74 | $53.90 | $52.70 | $52.90 | $37.65 | 3,735,406 |
| 2016-01-14 | $55.38 | $56.42 | $54.24 | $55.71 | $39.65 | 3,856,861 |
| 2016-01-13 | $55.72 | $57.51 | $55.23 | $55.32 | $39.37 | 2,506,437 |
| 2016-01-12 | $57.95 | $58.23 | $55.08 | $56.47 | $40.19 | 5,218,095 |
| 2016-01-11 | $58.00 | $58.28 | $56.55 | $56.97 | $40.54 | 2,735,750 |
| 2016-01-08 | $58.56 | $58.84 | $57.63 | $57.84 | $41.16 | 2,681,490 |
| 2016-01-07 | $58.10 | $59.16 | $57.73 | $58.34 | $41.52 | 2,011,082 |
| 2016-01-06 | $59.44 | $60.05 | $58.90 | $59.19 | $42.12 | 1,532,068 |
| 2016-01-05 | $61.66 | $61.88 | $59.97 | $60.47 | $43.03 | 1,335,107 |
| 2016-01-04 | $60.12 | $61.66 | $59.83 | $61.64 | $43.87 | 2,428,962 |
| 2015-12-31 | $61.27 | $62.03 | $61.01 | $61.31 | $43.63 | 719,181 |
| 2015-12-30 | $61.81 | $62.47 | $61.55 | $61.68 | $43.89 | 993,658 |
| 2015-12-29 | $62.70 | $63.35 | $61.75 | $62.17 | $44.24 | 1,481,910 |
| 2015-12-28 | $62.20 | $62.46 | $61.80 | $62.31 | $44.34 | 2,558,234 |
| 2015-12-24 | $62.03 | $62.73 | $61.97 | $62.40 | $44.41 | 1,358,011 |
| 2015-12-23 | $60.45 | $62.50 | $60.45 | $62.07 | $44.17 | 1,856,023 |
| 2015-12-22 | $59.38 | $60.29 | $59.14 | $59.85 | $42.59 | 1,518,384 |
| 2015-12-21 | $58.83 | $59.38 | $58.53 | $59.17 | $42.11 | 1,574,961 |
| 2015-12-18 | $59.08 | $59.86 | $58.45 | $58.50 | $41.63 | 3,073,375 |
| 2015-12-17 | $61.21 | $61.54 | $59.25 | $59.46 | $42.31 | 2,600,438 |
| 2015-12-16 | $60.68 | $62.81 | $60.15 | $61.45 | $43.73 | 3,149,912 |
| 2015-12-15 | $62.55 | $62.81 | $61.89 | $62.11 | $44.20 | 1,631,917 |
| 2015-12-14 | $61.82 | $62.08 | $60.72 | $62.05 | $44.16 | 2,069,237 |
| 2015-12-11 | $62.94 | $63.12 | $61.62 | $61.74 | $43.94 | 1,824,880 |
| 2015-12-10 | $63.34 | $64.31 | $63.20 | $63.78 | $45.39 | 1,714,013 |
| 2015-12-09 | $62.84 | $64.40 | $62.68 | $63.40 | $45.12 | 1,839,479 |
| 2015-12-08 | $63.34 | $63.87 | $61.91 | $63.10 | $44.91 | 2,421,896 |
| 2015-12-07 | $64.04 | $64.52 | $63.21 | $64.22 | $45.70 | 2,436,809 |
| 2015-12-04 | $64.77 | $65.82 | $64.03 | $64.75 | $46.08 | 3,273,621 |
| 2015-12-03 | $65.14 | $66.08 | $64.54 | $65.66 | $46.73 | 3,434,512 |
| 2015-12-02 | $66.38 | $66.56 | $64.80 | $65.05 | $46.29 | 1,822,428 |
| 2015-12-01 | $65.70 | $66.88 | $65.68 | $66.57 | $47.37 | 2,233,963 |
| 2015-11-30 | $65.20 | $66.16 | $65.04 | $65.90 | $46.90 | 2,063,864 |
| 2015-11-27 | $64.87 | $65.23 | $64.61 | $65.09 | $46.32 | 671,040 |
| 2015-11-25 | $65.51 | $65.81 | $64.83 | $65.10 | $46.33 | 1,282,491 |
| 2015-11-24 | $65.05 | $66.17 | $65.01 | $65.91 | $46.60 | 2,166,049 |
| 2015-11-23 | $65.23 | $65.81 | $64.93 | $65.25 | $46.14 | 1,386,134 |
| 2015-11-20 | $65.62 | $66.17 | $65.22 | $65.41 | $46.25 | 1,329,842 |
| 2015-11-19 | $64.89 | $65.37 | $64.44 | $65.35 | $46.21 | 966,483 |
| 2015-11-18 | $63.85 | $65.04 | $63.37 | $64.97 | $45.94 | 1,276,394 |
| 2015-11-17 | $64.36 | $64.50 | $63.46 | $63.63 | $44.99 | 1,240,931 |
| 2015-11-16 | $63.06 | $64.36 | $62.91 | $64.32 | $45.48 | 1,225,424 |
| 2015-11-13 | $63.85 | $65.02 | $63.01 | $63.10 | $44.62 | 2,448,471 |
| 2015-11-12 | $63.78 | $64.08 | $62.44 | $63.90 | $45.18 | 4,098,567 |
| 2015-11-11 | $64.13 | $64.13 | $63.09 | $63.48 | $44.89 | 1,151,006 |
| 2015-11-10 | $63.65 | $64.39 | $63.09 | $63.99 | $45.25 | 1,339,272 |
| 2015-11-09 | $64.34 | $64.50 | $63.11 | $63.90 | $45.18 | 1,072,345 |
| 2015-11-06 | $64.18 | $64.70 | $63.32 | $64.49 | $45.60 | 1,237,556 |
| 2015-11-05 | $64.82 | $65.31 | $63.97 | $64.50 | $45.61 | 1,589,780 |
| 2015-11-04 | $65.71 | $66.52 | $64.89 | $65.00 | $45.96 | 1,591,850 |
| 2015-11-03 | $65.48 | $66.19 | $65.16 | $65.39 | $46.24 | 1,690,812 |
| 2015-11-02 | $64.35 | $65.52 | $64.12 | $65.24 | $46.13 | 1,317,235 |
| 2015-10-30 | $64.18 | $64.79 | $63.89 | $64.43 | $45.56 | 2,401,432 |
| 2015-10-29 | $63.41 | $64.45 | $63.40 | $64.08 | $45.31 | 1,738,855 |
| 2015-10-28 | $62.75 | $64.06 | $62.47 | $63.81 | $45.12 | 2,140,960 |
| 2015-10-27 | $62.95 | $63.13 | $62.04 | $62.45 | $44.16 | 1,669,896 |
| 2015-10-26 | $64.44 | $64.80 | $63.50 | $63.92 | $45.20 | 1,447,865 |
| 2015-10-23 | $64.96 | $64.96 | $63.60 | $64.44 | $45.56 | 2,082,419 |
| 2015-10-22 | $62.31 | $65.29 | $61.92 | $64.00 | $45.25 | 4,444,343 |
| 2015-10-21 | $61.76 | $63.66 | $61.23 | $61.88 | $43.75 | 3,772,103 |
| 2015-10-20 | $58.86 | $62.81 | $58.13 | $61.53 | $43.51 | 5,791,106 |
| 2015-10-19 | $58.16 | $58.53 | $57.49 | $57.71 | $40.81 | 2,771,726 |
| 2015-10-16 | $59.78 | $59.81 | $57.83 | $58.61 | $41.44 | 2,270,244 |
| 2015-10-15 | $59.44 | $59.95 | $58.40 | $59.80 | $42.28 | 1,944,985 |
| 2015-10-14 | $60.11 | $60.33 | $59.20 | $59.35 | $41.97 | 1,598,478 |
| 2015-10-13 | $60.48 | $61.27 | $60.23 | $60.33 | $42.66 | 1,889,875 |
| 2015-10-12 | $61.67 | $61.96 | $60.49 | $60.88 | $43.05 | 1,719,242 |
| 2015-10-09 | $64.00 | $64.20 | $61.49 | $61.50 | $43.49 | 3,136,489 |
| 2015-10-08 | $61.80 | $64.25 | $61.75 | $63.84 | $45.14 | 2,139,934 |
| 2015-10-07 | $61.83 | $63.69 | $60.65 | $61.93 | $43.79 | 2,812,659 |
| 2015-10-06 | $60.29 | $61.51 | $59.97 | $61.22 | $43.29 | 2,166,142 |
| 2015-10-05 | $58.46 | $60.62 | $58.03 | $60.26 | $42.61 | 2,235,756 |
| 2015-10-02 | $56.00 | $58.03 | $55.68 | $57.98 | $41.00 | 2,379,591 |
| 2015-10-01 | $57.31 | $57.79 | $55.97 | $56.51 | $39.96 | 1,670,588 |
| 2015-09-30 | $57.14 | $57.59 | $56.08 | $57.18 | $40.43 | 2,677,384 |
| 2015-09-29 | $56.69 | $56.98 | $56.06 | $56.50 | $39.95 | 2,157,431 |
| 2015-09-28 | $57.48 | $57.49 | $56.30 | $56.50 | $39.95 | 1,522,704 |
| 2015-09-25 | $58.34 | $58.67 | $57.85 | $58.07 | $41.06 | 1,677,876 |
| 2015-09-24 | $57.03 | $58.25 | $56.25 | $57.94 | $40.97 | 1,997,144 |
| 2015-09-23 | $59.07 | $59.29 | $57.44 | $57.85 | $40.91 | 1,862,837 |
| 2015-09-22 | $59.14 | $59.65 | $58.35 | $59.07 | $41.77 | 1,777,681 |
| 2015-09-21 | $61.00 | $61.31 | $59.90 | $60.01 | $42.43 | 1,575,779 |
| 2015-09-18 | $60.65 | $61.38 | $60.46 | $60.86 | $43.03 | 5,889,161 |
| 2015-09-17 | $61.80 | $62.51 | $61.35 | $61.50 | $43.49 | 2,094,920 |
| 2015-09-16 | $61.37 | $62.22 | $61.33 | $62.06 | $43.88 | 1,623,020 |
| 2015-09-15 | $60.16 | $61.44 | $60.00 | $61.32 | $43.36 | 1,482,658 |
| 2015-09-14 | $60.35 | $60.60 | $59.69 | $59.98 | $42.41 | 1,408,722 |
| 2015-09-11 | $60.54 | $60.92 | $59.95 | $60.56 | $42.82 | 1,616,711 |
| 2015-09-10 | $60.52 | $60.91 | $59.94 | $60.33 | $42.66 | 1,334,435 |
| 2015-09-09 | $62.12 | $62.57 | $60.45 | $60.49 | $42.77 | 2,021,140 |
| 2015-09-08 | $60.34 | $61.72 | $59.92 | $61.51 | $43.49 | 2,542,127 |
| 2015-09-04 | $58.64 | $59.02 | $57.98 | $58.66 | $41.48 | 1,918,460 |
| 2015-09-03 | $59.28 | $60.28 | $59.20 | $59.46 | $42.04 | 2,022,823 |
| 2015-09-02 | $59.70 | $59.90 | $58.51 | $59.59 | $42.14 | 1,708,024 |
| 2015-09-01 | $60.37 | $60.75 | $58.73 | $59.02 | $41.73 | 2,349,111 |
| 2015-08-31 | $60.56 | $62.40 | $59.81 | $61.95 | $43.80 | 3,554,784 |
| 2015-08-28 | $59.70 | $60.80 | $59.45 | $60.37 | $42.69 | 1,793,355 |
| 2015-08-27 | $58.68 | $60.34 | $58.51 | $59.98 | $42.41 | 1,964,153 |
| 2015-08-26 | $57.05 | $58.30 | $56.36 | $58.24 | $40.89 | 3,083,817 |
| 2015-08-25 | $59.62 | $59.91 | $55.95 | $55.99 | $39.31 | 2,560,768 |
| 2015-08-24 | $56.52 | $60.00 | $55.50 | $57.90 | $40.66 | 2,513,413 |
| 2015-08-21 | $60.81 | $61.07 | $59.76 | $59.77 | $41.97 | 2,088,237 |
| 2015-08-20 | $62.34 | $62.75 | $61.19 | $61.19 | $42.97 | 1,651,094 |
| 2015-08-19 | $63.54 | $63.79 | $62.36 | $62.78 | $44.08 | 1,322,624 |
| 2015-08-18 | $64.29 | $64.30 | $63.58 | $63.97 | $44.92 | 1,132,658 |
| 2015-08-17 | $63.81 | $64.74 | $63.27 | $64.40 | $45.22 | 1,627,693 |
| 2015-08-14 | $64.31 | $64.88 | $63.87 | $63.95 | $44.90 | 1,606,423 |
| 2015-08-13 | $64.75 | $64.75 | $63.93 | $64.39 | $45.21 | 1,342,128 |
| 2015-08-12 | $64.05 | $64.95 | $63.50 | $64.65 | $45.40 | 1,249,514 |
| 2015-08-11 | $65.09 | $65.21 | $64.04 | $64.43 | $45.24 | 1,191,343 |
| 2015-08-10 | $64.39 | $66.28 | $64.17 | $66.06 | $46.39 | 1,735,558 |
| 2015-08-07 | $63.86 | $64.94 | $63.60 | $63.86 | $44.84 | 1,317,482 |
| 2015-08-06 | $63.77 | $64.59 | $63.09 | $64.07 | $44.99 | 1,404,222 |
| 2015-08-05 | $63.39 | $64.81 | $63.39 | $63.70 | $44.73 | 1,911,769 |
| 2015-08-04 | $63.28 | $63.99 | $62.71 | $62.87 | $44.15 | 3,658,234 |
Dover Corp (DOV) News Headlines
.jpg)
.jpg)
Let's accept it: The Fed's rate hikes did little to slow this roaring economy
Look at the companies that reported earnings last week and the long list of new 52-week highs, and there's only one conclusion.
cnbc.com Feb. 19, 2024.jpg)
Forget cash — it's time to move into fixed income, Franklin Templeton strategist says
"This is is an opportunity," says Franklin Templeton Stephen Dover, as both inflation and interest rates will likely remain higher than expected.
cnbc.com Feb. 29, 2024Recent Dover Corp (DOV) News
Similar Companies to Dover Corp (DOV) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |