Extra Space Storage Inc (EXR) Exchange: NYSE
Data as of April 26, 2024
$134.64 ($1.36) 1.02%
Extra Space Storage Inc - Daily Information
Click for more stock information on Extra Space Storage Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $132.40 |
| Previous Close | $134.64 |
| High | $136.00 |
| Low | $131.02 |
| Adjusted Open | $132.40 |
| Previous Adjusted Close | $134.64 |
| Adjusted High | $136.00 |
| Adjusted Low | $131.02 |
About Extra Space Storage Inc (EXR)
Extra Space Storage Inc (NYSE: EXR) is a real estate investment trust (REIT) that operates self-storage facilities throughout the United States, as well as in Puerto Rico and the United Kingdom. It is headquartered in Salt Lake City, Utah and its market capitalization is approximately $12 billion as of May 2019. The company was founded in 1977 and has grown over the years to now include 1,633 properties, consisting of over 122 million net rentable square feet. Extra Space Storage Inc focuses primarily on traditional self-storage facilities and has been noted for its customer-centric business approach, which includes superior technology, staffing, and pricing.
Invest in Extra Space Storage Inc (EXR)
Historical Stock Data for Extra Space Storage Inc (EXR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $132.40 | $136.00 | $131.02 | $134.64 | $134.64 | 1,147,456 |
| 2024-04-23 | $132.75 | $135.08 | $132.60 | $133.28 | $133.28 | 1,162,800 |
| 2024-04-22 | $133.19 | $134.05 | $131.84 | $132.74 | $132.74 | 1,220,955 |
| 2024-04-19 | $134.48 | $134.80 | $131.88 | $132.46 | $132.46 | 1,481,536 |
| 2024-04-18 | $136.28 | $136.86 | $133.64 | $134.20 | $134.20 | 1,013,495 |
| 2024-04-17 | $136.09 | $138.25 | $135.94 | $136.10 | $136.10 | 891,769 |
| 2024-04-16 | $137.19 | $137.43 | $134.37 | $135.81 | $135.81 | 1,171,077 |
| 2024-04-15 | $140.50 | $141.18 | $136.31 | $137.73 | $137.73 | 1,490,549 |
| 2024-04-12 | $142.29 | $142.61 | $140.01 | $140.69 | $140.69 | 683,312 |
| 2024-04-11 | $143.45 | $144.07 | $140.04 | $143.20 | $143.20 | 827,283 |
| 2024-04-10 | $148.10 | $148.10 | $141.21 | $142.50 | $142.50 | 1,295,980 |
| 2024-04-09 | $150.00 | $152.56 | $149.83 | $152.39 | $152.39 | 959,273 |
| 2024-04-08 | $147.39 | $149.19 | $146.51 | $149.07 | $149.07 | 932,234 |
| 2024-04-05 | $144.53 | $146.55 | $143.67 | $146.32 | $146.32 | 946,136 |
| 2024-04-04 | $146.00 | $149.36 | $143.72 | $144.52 | $144.52 | 1,033,449 |
| 2024-04-03 | $145.42 | $145.75 | $142.65 | $145.06 | $145.06 | 1,089,168 |
| 2024-04-02 | $145.24 | $146.15 | $143.85 | $145.49 | $145.49 | 1,230,094 |
| 2024-04-01 | $147.01 | $147.73 | $145.83 | $146.74 | $146.74 | 840,222 |
| 2024-03-28 | $147.21 | $148.62 | $146.14 | $147.00 | $147.00 | 1,212,940 |
| 2024-03-27 | $142.16 | $147.36 | $141.83 | $146.75 | $146.75 | 1,116,715 |
| 2024-03-26 | $140.60 | $141.99 | $140.46 | $140.46 | $140.46 | 798,106 |
| 2024-03-25 | $141.60 | $142.54 | $140.28 | $140.50 | $140.50 | 922,756 |
| 2024-03-22 | $142.81 | $142.83 | $140.34 | $141.36 | $141.36 | 1,200,935 |
| 2024-03-21 | $141.54 | $143.60 | $140.34 | $142.35 | $142.35 | 1,376,324 |
| 2024-03-20 | $137.67 | $141.64 | $137.25 | $140.50 | $140.50 | 1,828,452 |
| 2024-03-19 | $137.15 | $139.67 | $137.15 | $138.40 | $138.40 | 839,141 |
| 2024-03-18 | $139.28 | $140.07 | $137.92 | $138.07 | $138.07 | 938,003 |
| 2024-03-15 | $140.31 | $142.53 | $139.02 | $139.33 | $139.33 | 2,428,626 |
| 2024-03-14 | $145.00 | $146.22 | $140.77 | $142.31 | $142.31 | 1,208,530 |
| 2024-03-13 | $150.50 | $151.57 | $147.20 | $147.84 | $147.84 | 1,173,157 |
| 2024-03-12 | $148.40 | $151.15 | $147.03 | $150.60 | $150.60 | 1,139,757 |
| 2024-03-11 | $151.39 | $152.33 | $147.69 | $149.41 | $149.41 | 1,247,855 |
| 2024-03-08 | $147.67 | $151.23 | $147.47 | $150.60 | $150.60 | 1,126,948 |
| 2024-03-07 | $144.56 | $146.65 | $143.36 | $146.46 | $146.46 | 1,123,730 |
| 2024-03-06 | $145.09 | $145.09 | $142.59 | $144.03 | $144.03 | 815,688 |
| 2024-03-05 | $146.62 | $147.53 | $141.82 | $142.58 | $142.58 | 932,987 |
| 2024-03-04 | $142.68 | $147.59 | $142.19 | $147.48 | $147.48 | 1,492,976 |
| 2024-03-01 | $140.63 | $143.57 | $138.63 | $143.36 | $143.36 | 1,165,594 |
| 2024-02-29 | $139.78 | $141.78 | $137.43 | $140.97 | $140.97 | 1,788,916 |
| 2024-02-28 | $135.49 | $139.57 | $132.22 | $138.29 | $138.29 | 2,506,978 |
| 2024-02-27 | $140.49 | $141.80 | $140.13 | $140.22 | $140.22 | 1,296,990 |
| 2024-02-26 | $139.54 | $141.54 | $138.45 | $139.20 | $139.20 | 1,362,488 |
| 2024-02-23 | $141.15 | $141.48 | $140.05 | $140.06 | $140.06 | 986,794 |
| 2024-02-22 | $142.85 | $143.26 | $141.25 | $141.39 | $141.39 | 1,032,645 |
| 2024-02-21 | $145.85 | $146.45 | $141.50 | $143.11 | $143.11 | 1,237,913 |
| 2024-02-20 | $140.90 | $141.55 | $139.69 | $141.42 | $141.42 | 1,043,248 |
| 2024-02-16 | $139.81 | $141.95 | $139.71 | $141.57 | $141.57 | 1,788,118 |
| 2024-02-15 | $141.91 | $142.76 | $140.38 | $141.77 | $141.77 | 1,550,058 |
| 2024-02-14 | $139.14 | $140.38 | $137.57 | $139.60 | $139.60 | 1,219,576 |
| 2024-02-13 | $138.27 | $139.18 | $136.06 | $138.55 | $138.55 | 1,190,074 |
| 2024-02-12 | $143.71 | $144.33 | $141.65 | $142.02 | $142.02 | 866,212 |
| 2024-02-09 | $143.15 | $144.18 | $142.39 | $143.38 | $143.38 | 756,915 |
| 2024-02-08 | $143.38 | $144.37 | $142.68 | $143.47 | $143.47 | 807,995 |
| 2024-02-07 | $142.77 | $144.93 | $142.07 | $142.41 | $142.41 | 947,100 |
| 2024-02-06 | $140.03 | $143.21 | $139.56 | $142.73 | $142.73 | 973,714 |
| 2024-02-05 | $141.37 | $141.95 | $139.42 | $139.68 | $139.68 | 1,101,622 |
| 2024-02-02 | $143.92 | $144.55 | $141.43 | $143.53 | $143.53 | 944,213 |
| 2024-02-01 | $144.12 | $146.35 | $143.19 | $146.07 | $146.07 | 1,393,642 |
| 2024-01-31 | $146.25 | $148.29 | $143.58 | $144.44 | $144.44 | 1,752,633 |
| 2024-01-30 | $146.42 | $147.81 | $144.55 | $145.56 | $145.56 | 743,219 |
| 2024-01-29 | $147.43 | $148.42 | $146.11 | $148.05 | $148.05 | 706,211 |
| 2024-01-26 | $149.67 | $149.96 | $147.28 | $147.47 | $147.47 | 547,550 |
| 2024-01-25 | $149.16 | $149.99 | $147.65 | $148.83 | $148.83 | 881,793 |
| 2024-01-24 | $149.05 | $149.79 | $146.43 | $146.91 | $146.91 | 874,599 |
| 2024-01-23 | $149.17 | $149.80 | $146.65 | $147.24 | $147.24 | 858,715 |
| 2024-01-22 | $147.36 | $150.22 | $147.36 | $148.69 | $148.69 | 794,334 |
| 2024-01-19 | $147.00 | $147.73 | $145.02 | $146.76 | $146.76 | 1,143,343 |
| 2024-01-18 | $148.31 | $148.79 | $144.65 | $146.44 | $146.44 | 1,439,544 |
| 2024-01-17 | $148.28 | $150.23 | $147.06 | $148.17 | $148.17 | 1,438,083 |
| 2024-01-16 | $151.16 | $151.35 | $149.35 | $150.45 | $150.45 | 1,383,821 |
| 2024-01-12 | $152.03 | $153.13 | $149.84 | $152.32 | $152.32 | 1,562,029 |
| 2024-01-11 | $155.82 | $155.82 | $149.91 | $150.74 | $150.74 | 2,673,832 |
| 2024-01-10 | $157.16 | $158.24 | $155.69 | $156.84 | $156.84 | 1,095,855 |
| 2024-01-09 | $158.50 | $158.96 | $156.92 | $158.03 | $158.03 | 1,055,648 |
| 2024-01-08 | $157.39 | $160.56 | $156.94 | $159.84 | $159.84 | 1,101,860 |
| 2024-01-05 | $156.32 | $159.25 | $154.70 | $158.08 | $158.08 | 790,385 |
| 2024-01-04 | $157.58 | $159.21 | $156.31 | $156.95 | $156.95 | 1,141,212 |
| 2024-01-03 | $162.61 | $163.00 | $158.05 | $158.80 | $158.80 | 1,356,780 |
| 2024-01-02 | $159.87 | $164.99 | $159.02 | $164.40 | $164.40 | 1,183,271 |
| 2023-12-29 | $160.74 | $162.02 | $160.28 | $160.33 | $160.33 | 1,018,079 |
| 2023-12-28 | $160.89 | $162.38 | $160.60 | $162.16 | $162.16 | 848,664 |
| 2023-12-27 | $159.72 | $161.83 | $159.28 | $161.09 | $161.09 | 1,131,658 |
| 2023-12-26 | $156.92 | $160.18 | $156.70 | $159.45 | $159.45 | 710,287 |
| 2023-12-22 | $156.38 | $158.49 | $155.80 | $156.54 | $156.54 | 806,310 |
| 2023-12-21 | $154.51 | $156.36 | $153.54 | $156.10 | $156.10 | 931,176 |
| 2023-12-20 | $153.96 | $156.17 | $152.14 | $152.21 | $152.21 | 1,192,603 |
| 2023-12-19 | $152.62 | $155.51 | $152.34 | $153.59 | $153.59 | 1,251,797 |
| 2023-12-18 | $152.54 | $153.55 | $151.12 | $151.61 | $151.61 | 1,378,936 |
| 2023-12-15 | $153.52 | $154.71 | $150.84 | $153.73 | $153.73 | 3,261,535 |
| 2023-12-14 | $147.82 | $154.88 | $147.73 | $154.71 | $154.71 | 2,976,599 |
| 2023-12-13 | $139.69 | $147.37 | $139.17 | $146.00 | $144.49 | 2,047,188 |
| 2023-12-12 | $138.08 | $139.55 | $136.83 | $139.04 | $137.60 | 946,766 |
| 2023-12-11 | $137.72 | $138.50 | $136.28 | $138.12 | $136.69 | 842,680 |
| 2023-12-08 | $137.06 | $138.83 | $136.42 | $138.68 | $137.24 | 994,344 |
| 2023-12-07 | $137.00 | $138.93 | $136.50 | $137.11 | $135.69 | 940,229 |
| 2023-12-06 | $136.87 | $138.31 | $136.18 | $136.62 | $135.20 | 1,259,226 |
| 2023-12-05 | $136.36 | $137.11 | $135.13 | $136.17 | $134.76 | 865,779 |
| 2023-12-04 | $134.11 | $137.29 | $134.11 | $137.07 | $135.65 | 1,226,013 |
| 2023-12-01 | $130.69 | $134.52 | $130.05 | $134.37 | $132.98 | 1,067,727 |
| 2023-11-30 | $129.36 | $130.85 | $129.23 | $130.17 | $128.82 | 1,310,257 |
| 2023-11-29 | $128.55 | $131.16 | $128.55 | $129.53 | $129.53 | 866,771 |
| 2023-11-28 | $126.11 | $127.53 | $125.82 | $127.29 | $127.29 | 823,686 |
| 2023-11-27 | $127.14 | $127.25 | $126.20 | $126.73 | $126.73 | 826,642 |
| 2023-11-24 | $126.29 | $127.57 | $125.32 | $127.12 | $127.12 | 282,374 |
| 2023-11-22 | $129.18 | $129.18 | $126.21 | $126.82 | $126.82 | 756,572 |
| 2023-11-21 | $128.50 | $129.46 | $127.56 | $128.00 | $128.00 | 826,213 |
| 2023-11-20 | $128.10 | $129.69 | $127.20 | $129.48 | $129.48 | 1,026,530 |
| 2023-11-17 | $131.58 | $131.58 | $127.83 | $128.26 | $128.26 | 1,445,664 |
| 2023-11-16 | $130.71 | $133.24 | $130.07 | $130.10 | $130.10 | 1,789,089 |
| 2023-11-15 | $129.11 | $131.15 | $129.11 | $130.00 | $130.00 | 1,787,201 |
| 2023-11-14 | $122.02 | $129.97 | $122.02 | $129.55 | $129.55 | 2,725,160 |
| 2023-11-13 | $117.72 | $118.75 | $116.23 | $117.58 | $117.58 | 1,180,589 |
| 2023-11-10 | $119.31 | $120.25 | $118.61 | $119.11 | $119.11 | 1,878,077 |
| 2023-11-09 | $118.69 | $120.76 | $117.39 | $118.10 | $118.10 | 2,398,021 |
| 2023-11-08 | $115.00 | $118.89 | $114.35 | $118.53 | $118.53 | 3,495,399 |
| 2023-11-07 | $106.49 | $107.59 | $104.88 | $107.20 | $107.20 | 2,180,662 |
| 2023-11-06 | $106.84 | $107.33 | $105.25 | $105.82 | $105.82 | 1,666,485 |
| 2023-11-03 | $107.67 | $109.61 | $106.93 | $106.97 | $106.97 | 3,401,360 |
| 2023-11-02 | $104.72 | $106.92 | $104.72 | $105.37 | $105.37 | 1,888,767 |
| 2023-11-01 | $103.93 | $104.00 | $101.19 | $103.33 | $103.33 | 1,400,050 |
| 2023-10-31 | $104.94 | $105.27 | $101.75 | $103.59 | $103.59 | 1,456,979 |
| 2023-10-30 | $103.65 | $104.53 | $101.83 | $103.93 | $103.93 | 1,439,153 |
| 2023-10-27 | $105.68 | $105.97 | $103.71 | $104.39 | $104.39 | 1,256,853 |
| 2023-10-26 | $103.71 | $106.01 | $103.53 | $105.22 | $105.22 | 1,710,849 |
| 2023-10-25 | $105.28 | $105.64 | $102.30 | $103.08 | $103.08 | 1,228,844 |
| 2023-10-24 | $107.59 | $108.55 | $105.78 | $106.47 | $106.47 | 1,367,011 |
| 2023-10-23 | $108.52 | $110.55 | $107.85 | $108.13 | $108.13 | 1,377,794 |
| 2023-10-20 | $112.96 | $113.07 | $109.16 | $109.59 | $109.59 | 1,109,592 |
| 2023-10-19 | $115.38 | $116.22 | $112.45 | $112.50 | $112.50 | 1,222,329 |
| 2023-10-18 | $117.72 | $118.03 | $115.25 | $116.00 | $116.00 | 746,793 |
| 2023-10-17 | $118.44 | $120.33 | $117.95 | $118.79 | $118.79 | 1,069,173 |
| 2023-10-16 | $119.08 | $120.30 | $117.72 | $119.49 | $119.49 | 1,266,383 |
| 2023-10-13 | $120.44 | $120.61 | $117.16 | $118.07 | $118.07 | 1,305,021 |
| 2023-10-12 | $121.54 | $121.75 | $119.41 | $120.11 | $120.11 | 916,883 |
| 2023-10-11 | $122.37 | $122.59 | $121.03 | $122.25 | $122.25 | 1,120,033 |
| 2023-10-10 | $120.86 | $121.97 | $119.35 | $121.23 | $121.23 | 759,450 |
| 2023-10-09 | $117.86 | $121.10 | $117.75 | $120.67 | $120.67 | 811,181 |
| 2023-10-06 | $115.68 | $118.82 | $115.33 | $118.52 | $118.52 | 1,087,466 |
| 2023-10-05 | $116.39 | $116.87 | $115.20 | $116.57 | $116.57 | 1,212,687 |
| 2023-10-04 | $117.97 | $118.21 | $115.25 | $116.37 | $116.37 | 1,693,277 |
| 2023-10-03 | $118.73 | $119.66 | $116.68 | $116.79 | $116.79 | 1,393,656 |
| 2023-10-02 | $121.44 | $122.30 | $118.63 | $119.27 | $119.27 | 943,943 |
| 2023-09-29 | $122.80 | $122.84 | $120.63 | $121.58 | $121.58 | 1,399,225 |
| 2023-09-28 | $120.94 | $121.77 | $119.98 | $120.82 | $120.82 | 850,952 |
| 2023-09-27 | $122.14 | $123.09 | $119.90 | $120.51 | $120.51 | 1,082,354 |
| 2023-09-26 | $121.42 | $122.33 | $120.27 | $120.77 | $120.77 | 957,965 |
| 2023-09-25 | $123.37 | $123.41 | $121.82 | $122.44 | $122.44 | 915,143 |
| 2023-09-22 | $122.59 | $124.97 | $122.26 | $124.06 | $124.06 | 1,807,603 |
| 2023-09-21 | $126.16 | $126.60 | $122.36 | $122.59 | $122.59 | 1,424,278 |
| 2023-09-20 | $128.83 | $129.14 | $127.44 | $127.54 | $127.54 | 851,113 |
| 2023-09-19 | $126.91 | $128.07 | $126.88 | $127.69 | $127.69 | 1,158,700 |
| 2023-09-18 | $128.00 | $128.00 | $125.66 | $126.60 | $126.60 | 1,091,544 |
| 2023-09-15 | $125.40 | $128.42 | $124.84 | $128.06 | $128.06 | 2,479,599 |
| 2023-09-14 | $125.00 | $126.38 | $124.36 | $126.21 | $126.21 | 1,709,578 |
| 2023-09-13 | $126.46 | $126.62 | $123.86 | $124.65 | $124.05 | 1,078,689 |
| 2023-09-12 | $126.28 | $126.91 | $125.40 | $126.80 | $126.19 | 909,906 |
| 2023-09-11 | $126.55 | $127.19 | $125.52 | $126.79 | $126.18 | 922,979 |
| 2023-09-08 | $127.50 | $127.75 | $126.34 | $126.39 | $126.39 | 1,132,399 |
| 2023-09-07 | $126.29 | $127.66 | $125.87 | $127.24 | $127.24 | 1,245,833 |
| 2023-09-06 | $127.88 | $128.19 | $125.42 | $126.56 | $126.56 | 1,659,487 |
| 2023-09-05 | $128.49 | $128.97 | $127.61 | $127.70 | $127.70 | 1,333,052 |
| 2023-09-01 | $129.61 | $131.13 | $128.07 | $128.83 | $128.83 | 967,632 |
| 2023-08-31 | $130.42 | $130.59 | $128.46 | $128.68 | $128.68 | 1,126,675 |
| 2023-08-30 | $130.73 | $131.22 | $129.77 | $130.63 | $130.63 | 905,353 |
| 2023-08-29 | $128.26 | $130.63 | $128.17 | $130.58 | $130.58 | 1,095,611 |
| 2023-08-28 | $128.25 | $129.82 | $127.99 | $128.53 | $128.53 | 1,114,780 |
| 2023-08-25 | $128.09 | $128.46 | $126.39 | $127.93 | $127.93 | 1,243,278 |
| 2023-08-24 | $128.00 | $129.51 | $127.22 | $127.46 | $127.46 | 1,936,342 |
| 2023-08-23 | $127.54 | $128.48 | $126.79 | $127.51 | $127.51 | 1,688,748 |
| 2023-08-22 | $127.84 | $127.95 | $125.99 | $126.50 | $126.50 | 1,645,889 |
| 2023-08-21 | $126.50 | $127.82 | $125.37 | $127.33 | $127.33 | 1,521,340 |
| 2023-08-18 | $125.66 | $127.08 | $125.31 | $126.86 | $126.86 | 2,240,995 |
| 2023-08-17 | $127.63 | $129.03 | $126.41 | $126.44 | $126.44 | 2,322,682 |
| 2023-08-16 | $129.14 | $129.32 | $127.79 | $128.04 | $128.04 | 2,031,801 |
| 2023-08-15 | $129.00 | $130.77 | $128.93 | $128.94 | $128.94 | 2,239,656 |
| 2023-08-14 | $130.73 | $131.93 | $129.55 | $130.17 | $130.17 | 1,970,299 |
| 2023-08-11 | $129.15 | $131.24 | $129.15 | $131.01 | $131.01 | 2,072,438 |
| 2023-08-10 | $130.08 | $131.21 | $129.20 | $129.88 | $129.88 | 2,078,951 |
| 2023-08-09 | $128.10 | $131.09 | $127.11 | $130.12 | $130.12 | 2,294,961 |
| 2023-08-08 | $130.04 | $130.27 | $127.83 | $128.75 | $128.75 | 1,991,116 |
| 2023-08-07 | $126.40 | $131.28 | $126.39 | $131.10 | $131.10 | 2,812,729 |
| 2023-08-04 | $129.64 | $130.04 | $123.67 | $125.70 | $125.70 | 6,340,667 |
| 2023-08-03 | $136.62 | $139.50 | $135.15 | $139.45 | $139.45 | 2,298,934 |
| 2023-08-02 | $136.66 | $137.77 | $136.15 | $136.85 | $136.85 | 2,052,797 |
| 2023-08-01 | $139.98 | $141.41 | $137.10 | $137.56 | $137.56 | 1,535,205 |
| 2023-07-31 | $141.07 | $141.92 | $139.42 | $139.57 | $139.57 | 2,401,025 |
| 2023-07-28 | $142.85 | $142.99 | $140.20 | $140.84 | $140.84 | 1,353,754 |
| 2023-07-27 | $145.00 | $145.96 | $141.93 | $141.99 | $141.99 | 1,601,323 |
| 2023-07-26 | $144.89 | $147.66 | $143.61 | $144.56 | $144.56 | 1,815,972 |
| 2023-07-25 | $146.18 | $146.54 | $143.58 | $145.17 | $145.17 | 3,196,809 |
| 2023-07-24 | $146.79 | $148.56 | $144.91 | $146.39 | $146.39 | 2,380,547 |
| 2023-07-21 | $147.28 | $148.01 | $145.76 | $146.07 | $146.07 | 17,569,501 |
| 2023-07-20 | $149.18 | $150.39 | $146.65 | $146.82 | $146.82 | 2,171,795 |
| 2023-07-19 | $151.08 | $155.52 | $148.58 | $148.96 | $148.96 | 5,960,288 |
| 2023-07-18 | $157.35 | $157.39 | $150.01 | $150.31 | $150.31 | 4,987,302 |
| 2023-07-17 | $155.90 | $157.67 | $155.15 | $156.42 | $156.42 | 1,612,182 |
| 2023-07-14 | $154.14 | $156.34 | $153.20 | $155.76 | $155.76 | 1,155,489 |
| 2023-07-13 | $151.76 | $154.51 | $150.73 | $154.45 | $154.45 | 992,832 |
| 2023-07-12 | $152.44 | $154.73 | $151.55 | $151.88 | $151.88 | 1,665,023 |
| 2023-07-11 | $149.79 | $152.33 | $148.88 | $151.96 | $150.96 | 1,228,799 |
| 2023-07-10 | $147.62 | $150.04 | $147.26 | $149.52 | $148.53 | 976,236 |
| 2023-07-07 | $147.07 | $148.93 | $146.71 | $148.12 | $147.14 | 992,681 |
| 2023-07-06 | $147.73 | $148.72 | $144.76 | $148.45 | $147.47 | 1,176,092 |
| 2023-07-05 | $150.20 | $150.99 | $146.58 | $149.65 | $148.66 | 1,046,652 |
| 2023-07-03 | $148.67 | $151.26 | $148.13 | $150.42 | $149.43 | 482,096 |
| 2023-06-30 | $149.25 | $150.46 | $145.90 | $148.85 | $148.85 | 1,442,930 |
| 2023-06-29 | $147.42 | $149.13 | $145.97 | $147.97 | $147.97 | 854,279 |
| 2023-06-28 | $147.00 | $148.25 | $146.44 | $148.00 | $148.00 | 1,488,034 |
| 2023-06-27 | $146.47 | $148.01 | $145.13 | $147.13 | $147.13 | 934,187 |
| 2023-06-26 | $141.60 | $145.92 | $141.59 | $145.71 | $145.71 | 1,147,861 |
| 2023-06-23 | $143.24 | $144.69 | $141.86 | $141.96 | $141.96 | 1,199,945 |
| 2023-06-22 | $146.49 | $146.58 | $142.28 | $143.21 | $143.21 | 887,343 |
| 2023-06-21 | $143.46 | $146.33 | $142.37 | $146.01 | $146.01 | 840,595 |
| 2023-06-20 | $144.27 | $144.55 | $142.24 | $143.80 | $143.80 | 1,070,235 |
| 2023-06-16 | $145.01 | $147.10 | $144.45 | $145.28 | $145.28 | 1,573,721 |
| 2023-06-15 | $143.19 | $146.55 | $142.57 | $145.78 | $145.78 | 843,228 |
| 2023-06-14 | $144.27 | $144.86 | $142.78 | $143.32 | $143.32 | 1,210,808 |
| 2023-06-13 | $143.48 | $146.70 | $142.32 | $145.89 | $144.26 | 2,155,758 |
| 2023-06-12 | $146.00 | $146.00 | $141.86 | $145.37 | $143.75 | 1,208,306 |
| 2023-06-09 | $145.95 | $145.95 | $143.15 | $144.50 | $144.50 | 1,089,784 |
| 2023-06-08 | $148.92 | $149.18 | $145.35 | $146.15 | $146.15 | 981,324 |
| 2023-06-07 | $144.00 | $149.94 | $142.93 | $149.50 | $149.50 | 1,179,354 |
| 2023-06-06 | $145.37 | $145.37 | $142.58 | $143.32 | $143.32 | 1,022,119 |
| 2023-06-05 | $145.69 | $146.88 | $144.19 | $144.44 | $144.44 | 659,474 |
| 2023-06-02 | $144.53 | $146.91 | $143.29 | $146.05 | $146.05 | 828,253 |
| 2023-06-01 | $143.88 | $144.31 | $141.42 | $143.36 | $143.36 | 1,016,680 |
| 2023-05-31 | $146.83 | $147.50 | $143.33 | $144.27 | $144.27 | 2,011,515 |
| 2023-05-30 | $147.28 | $148.86 | $145.30 | $146.17 | $146.17 | 943,097 |
| 2023-05-26 | $145.99 | $146.80 | $144.60 | $146.58 | $146.58 | 679,038 |
| 2023-05-25 | $147.30 | $147.30 | $144.40 | $145.39 | $145.39 | 650,231 |
| 2023-05-24 | $147.55 | $149.00 | $145.68 | $146.46 | $146.46 | 865,971 |
| 2023-05-23 | $148.48 | $149.33 | $147.75 | $148.09 | $148.09 | 514,216 |
| 2023-05-22 | $148.55 | $149.50 | $147.25 | $148.65 | $148.65 | 584,939 |
| 2023-05-19 | $150.00 | $150.53 | $147.65 | $148.10 | $148.10 | 724,604 |
| 2023-05-18 | $149.20 | $149.77 | $148.28 | $149.18 | $149.18 | 732,385 |
| 2023-05-17 | $149.65 | $150.37 | $148.28 | $149.20 | $149.20 | 809,351 |
| 2023-05-16 | $151.62 | $152.33 | $149.06 | $149.12 | $149.12 | 624,529 |
| 2023-05-15 | $153.71 | $154.25 | $151.81 | $152.22 | $152.22 | 874,835 |
| 2023-05-12 | $152.36 | $153.60 | $151.67 | $153.54 | $153.54 | 513,936 |
| 2023-05-11 | $156.17 | $156.43 | $152.31 | $152.57 | $152.57 | 642,843 |
| 2023-05-10 | $157.45 | $157.92 | $155.25 | $156.80 | $156.80 | 1,101,610 |
| 2023-05-09 | $155.84 | $157.25 | $153.70 | $156.43 | $156.43 | 983,285 |
| 2023-05-08 | $154.10 | $157.39 | $153.48 | $156.98 | $156.98 | 1,145,853 |
| 2023-05-05 | $151.10 | $154.85 | $151.02 | $154.74 | $154.74 | 1,586,915 |
| 2023-05-04 | $147.71 | $151.78 | $147.27 | $150.79 | $150.79 | 1,296,711 |
| 2023-05-03 | $150.19 | $150.77 | $145.59 | $147.26 | $147.26 | 2,143,985 |
| 2023-05-02 | $151.77 | $152.33 | $149.65 | $151.21 | $151.21 | 1,094,806 |
| 2023-05-01 | $151.33 | $152.63 | $150.64 | $152.40 | $152.40 | 770,623 |
| 2023-04-28 | $151.04 | $152.77 | $150.24 | $152.04 | $152.04 | 974,167 |
| 2023-04-27 | $149.33 | $151.62 | $149.33 | $151.12 | $151.12 | 1,185,623 |
| 2023-04-26 | $150.42 | $151.49 | $148.87 | $149.39 | $149.39 | 678,165 |
| 2023-04-25 | $152.08 | $152.53 | $150.23 | $150.34 | $150.34 | 990,518 |
| 2023-04-24 | $152.03 | $152.58 | $150.80 | $152.22 | $152.22 | 1,170,057 |
| 2023-04-21 | $152.59 | $153.35 | $150.81 | $151.16 | $151.16 | 1,237,246 |
| 2023-04-20 | $152.34 | $153.22 | $150.51 | $151.92 | $151.92 | 1,701,266 |
| 2023-04-19 | $153.96 | $155.40 | $153.01 | $153.07 | $153.07 | 1,828,010 |
| 2023-04-18 | $155.89 | $156.42 | $152.61 | $154.98 | $154.98 | 1,370,637 |
| 2023-04-17 | $155.82 | $156.58 | $153.70 | $156.31 | $156.31 | 1,260,013 |
| 2023-04-14 | $158.53 | $161.17 | $154.44 | $155.11 | $155.11 | 1,623,568 |
| 2023-04-13 | $163.00 | $163.00 | $157.09 | $158.79 | $158.79 | 2,060,756 |
| 2023-04-12 | $165.56 | $165.85 | $163.24 | $163.42 | $163.42 | 1,198,943 |
| 2023-04-11 | $164.38 | $165.13 | $163.45 | $164.68 | $164.68 | 1,805,685 |
| 2023-04-10 | $161.41 | $164.27 | $161.41 | $164.22 | $164.22 | 2,025,312 |
| 2023-04-06 | $161.13 | $162.79 | $159.23 | $162.79 | $162.79 | 2,199,527 |
| 2023-04-05 | $160.25 | $161.32 | $158.32 | $160.02 | $160.02 | 3,308,404 |
| 2023-04-04 | $156.98 | $160.87 | $155.55 | $160.17 | $160.17 | 5,085,187 |
| 2023-04-03 | $152.76 | $155.91 | $151.53 | $154.51 | $154.51 | 11,952,078 |
| 2023-03-31 | $160.01 | $163.08 | $158.59 | $162.93 | $162.93 | 1,041,511 |
| 2023-03-30 | $158.20 | $158.98 | $157.68 | $158.83 | $158.83 | 668,945 |
| 2023-03-29 | $153.00 | $155.87 | $152.63 | $155.66 | $155.66 | 653,742 |
| 2023-03-28 | $151.85 | $153.46 | $150.62 | $151.14 | $151.14 | 511,311 |
| 2023-03-27 | $153.57 | $155.64 | $152.74 | $153.35 | $153.35 | 690,697 |
| 2023-03-24 | $148.70 | $153.26 | $148.38 | $153.20 | $153.20 | 681,732 |
| 2023-03-23 | $150.04 | $153.36 | $148.89 | $149.27 | $149.27 | 713,445 |
| 2023-03-22 | $157.37 | $158.65 | $149.48 | $149.54 | $149.54 | 1,814,710 |
| 2023-03-21 | $160.74 | $160.75 | $155.42 | $158.66 | $158.66 | 752,346 |
| 2023-03-20 | $160.05 | $160.86 | $157.80 | $160.34 | $160.34 | 793,958 |
| 2023-03-17 | $159.90 | $160.91 | $158.74 | $159.52 | $159.52 | 1,253,295 |
| 2023-03-16 | $156.70 | $161.22 | $154.85 | $159.96 | $159.96 | 898,610 |
| 2023-03-15 | $157.02 | $158.11 | $154.49 | $157.58 | $157.58 | 855,438 |
| 2023-03-14 | $158.07 | $159.49 | $154.57 | $157.37 | $157.37 | 1,554,688 |
| 2023-03-13 | $152.63 | $161.05 | $152.13 | $157.59 | $155.98 | 976,995 |
| 2023-03-10 | $160.00 | $160.11 | $153.48 | $153.55 | $151.99 | 1,156,896 |
| 2023-03-09 | $164.04 | $165.72 | $160.33 | $160.41 | $158.78 | 688,981 |
| 2023-03-08 | $163.34 | $166.28 | $163.25 | $163.74 | $162.07 | 640,910 |
| 2023-03-07 | $166.96 | $168.03 | $163.63 | $163.78 | $162.11 | 670,014 |
| 2023-03-06 | $169.66 | $169.66 | $166.70 | $167.27 | $165.57 | 642,562 |
| 2023-03-03 | $168.04 | $170.30 | $168.04 | $169.11 | $167.39 | 1,029,032 |
| 2023-03-02 | $162.91 | $167.29 | $162.09 | $166.92 | $165.22 | 1,397,959 |
| 2023-03-01 | $162.49 | $163.85 | $160.71 | $163.66 | $161.99 | 1,709,623 |
| 2023-02-28 | $161.73 | $166.88 | $160.80 | $164.65 | $162.97 | 1,679,978 |
| 2023-02-27 | $162.44 | $164.15 | $159.61 | $161.88 | $160.23 | 989,753 |
| 2023-02-24 | $157.07 | $161.69 | $157.07 | $160.79 | $159.15 | 1,461,565 |
| 2023-02-23 | $155.65 | $158.88 | $152.65 | $158.64 | $157.02 | 1,663,349 |
| 2023-02-22 | $158.38 | $158.98 | $153.45 | $154.30 | $152.73 | 1,202,726 |
| 2023-02-21 | $157.84 | $158.97 | $157.07 | $158.52 | $156.90 | 648,151 |
| 2023-02-17 | $158.87 | $160.15 | $157.65 | $158.99 | $157.37 | 776,735 |
| 2023-02-16 | $159.71 | $160.73 | $158.63 | $158.84 | $157.22 | 570,655 |
| 2023-02-15 | $159.14 | $162.21 | $158.58 | $162.18 | $160.53 | 535,598 |
| 2023-02-14 | $162.31 | $164.18 | $159.72 | $159.96 | $158.33 | 977,540 |
| 2023-02-13 | $162.17 | $163.90 | $161.27 | $162.93 | $161.27 | 848,941 |
| 2023-02-10 | $164.17 | $164.71 | $160.28 | $161.75 | $160.10 | 877,191 |
| 2023-02-09 | $166.99 | $167.66 | $164.50 | $165.67 | $163.98 | 1,574,052 |
| 2023-02-08 | $167.08 | $167.75 | $165.73 | $166.31 | $164.62 | 1,522,143 |
| 2023-02-07 | $165.68 | $168.79 | $164.67 | $167.65 | $165.94 | 2,332,488 |
| 2023-02-06 | $161.47 | $169.12 | $161.47 | $167.99 | $166.28 | 2,506,712 |
| 2023-02-03 | $162.60 | $164.09 | $160.48 | $163.13 | $161.47 | 938,892 |
| 2023-02-02 | $160.46 | $166.32 | $160.46 | $165.11 | $163.43 | 725,442 |
| 2023-02-01 | $156.74 | $159.34 | $154.95 | $158.44 | $156.83 | 631,471 |
| 2023-01-31 | $152.68 | $157.93 | $152.18 | $157.83 | $156.22 | 1,660,567 |
| 2023-01-30 | $156.18 | $158.28 | $152.93 | $153.00 | $151.44 | 1,101,080 |
| 2023-01-27 | $156.00 | $158.22 | $155.55 | $157.59 | $157.59 | 844,069 |
| 2023-01-26 | $152.70 | $156.30 | $151.68 | $156.25 | $156.25 | 1,175,106 |
| 2023-01-25 | $151.55 | $153.11 | $150.20 | $151.73 | $151.73 | 1,167,372 |
| 2023-01-24 | $151.60 | $153.36 | $150.34 | $152.09 | $152.09 | 1,536,119 |
| 2023-01-23 | $151.37 | $152.15 | $150.02 | $151.28 | $151.28 | 792,782 |
| 2023-01-20 | $149.74 | $151.08 | $148.36 | $150.91 | $150.91 | 1,386,983 |
| 2023-01-19 | $150.00 | $152.25 | $149.81 | $150.00 | $150.00 | 682,789 |
| 2023-01-18 | $153.00 | $153.75 | $150.61 | $150.82 | $150.82 | 696,265 |
| 2023-01-17 | $151.46 | $154.55 | $151.32 | $153.10 | $153.10 | 980,693 |
| 2023-01-13 | $152.58 | $153.97 | $151.83 | $151.90 | $151.90 | 726,636 |
| 2023-01-12 | $154.76 | $154.87 | $152.35 | $154.11 | $154.11 | 921,976 |
| 2023-01-11 | $148.91 | $154.03 | $148.55 | $153.82 | $153.82 | 987,860 |
| 2023-01-10 | $146.96 | $147.16 | $144.33 | $146.48 | $146.48 | 718,002 |
| 2023-01-09 | $145.62 | $148.70 | $144.10 | $147.30 | $147.30 | 1,210,143 |
| 2023-01-06 | $141.83 | $144.86 | $141.07 | $144.00 | $144.00 | 875,851 |
| 2023-01-05 | $142.86 | $143.50 | $139.97 | $141.04 | $141.04 | 752,012 |
| 2023-01-04 | $146.06 | $147.62 | $143.66 | $144.47 | $144.47 | 782,373 |
| 2023-01-03 | $147.78 | $148.31 | $142.46 | $144.29 | $144.29 | 760,847 |
| 2022-12-30 | $147.99 | $148.39 | $145.44 | $147.18 | $147.18 | 589,432 |
| 2022-12-29 | $146.74 | $149.30 | $146.06 | $149.01 | $149.01 | 541,757 |
| 2022-12-28 | $148.04 | $148.93 | $145.05 | $145.33 | $145.33 | 557,058 |
| 2022-12-27 | $146.84 | $147.86 | $145.01 | $147.54 | $147.54 | 608,904 |
| 2022-12-23 | $144.99 | $146.96 | $144.47 | $146.91 | $146.91 | 492,117 |
| 2022-12-22 | $145.66 | $146.28 | $143.59 | $146.08 | $146.08 | 598,531 |
| 2022-12-21 | $147.06 | $148.48 | $145.91 | $146.97 | $146.97 | 548,725 |
| 2022-12-20 | $145.57 | $147.11 | $144.00 | $145.99 | $145.99 | 667,663 |
| 2022-12-19 | $148.63 | $148.73 | $145.53 | $146.71 | $146.71 | 697,257 |
| 2022-12-16 | $153.71 | $153.84 | $147.05 | $149.30 | $149.30 | 2,549,399 |
| 2022-12-15 | $153.99 | $156.58 | $152.18 | $155.62 | $155.62 | 1,472,372 |
| 2022-12-14 | $157.29 | $158.63 | $154.71 | $156.01 | $156.01 | 1,292,476 |
| 2022-12-13 | $162.48 | $163.98 | $157.00 | $157.64 | $157.64 | 1,292,360 |
| 2022-12-12 | $156.50 | $158.79 | $155.13 | $158.62 | $157.12 | 1,002,538 |
| 2022-12-09 | $157.17 | $158.24 | $156.53 | $156.58 | $155.10 | 702,638 |
| 2022-12-08 | $157.43 | $161.61 | $157.16 | $157.46 | $155.98 | 1,385,739 |
| 2022-12-07 | $156.15 | $159.40 | $155.54 | $157.16 | $155.68 | 928,649 |
| 2022-12-06 | $157.18 | $157.18 | $153.28 | $156.04 | $154.57 | 1,511,723 |
| 2022-12-05 | $157.66 | $159.59 | $155.61 | $156.85 | $155.37 | 1,508,430 |
| 2022-12-02 | $158.84 | $159.84 | $157.56 | $159.00 | $159.00 | 978,378 |
| 2022-12-01 | $160.78 | $161.84 | $158.02 | $160.05 | $160.05 | 1,296,316 |
| 2022-11-30 | $152.61 | $161.01 | $152.61 | $160.69 | $160.69 | 1,593,360 |
| 2022-11-29 | $153.08 | $154.04 | $152.53 | $153.52 | $153.52 | 1,212,011 |
| 2022-11-28 | $154.79 | $155.79 | $152.36 | $152.55 | $152.55 | 1,495,733 |
| 2022-11-25 | $157.32 | $158.35 | $154.76 | $155.62 | $155.62 | 362,399 |
| 2022-11-23 | $156.99 | $157.34 | $155.28 | $156.49 | $156.49 | 1,120,092 |
| 2022-11-22 | $158.37 | $158.84 | $156.36 | $156.74 | $156.74 | 1,243,267 |
| 2022-11-21 | $156.83 | $159.11 | $156.62 | $157.59 | $157.59 | 819,159 |
| 2022-11-18 | $157.72 | $158.16 | $155.65 | $158.14 | $158.14 | 722,155 |
| 2022-11-17 | $154.90 | $157.03 | $153.78 | $155.30 | $155.30 | 534,404 |
| 2022-11-16 | $155.16 | $159.45 | $155.01 | $156.93 | $156.93 | 1,045,177 |
| 2022-11-15 | $156.79 | $157.26 | $152.63 | $154.85 | $154.85 | 997,928 |
| 2022-11-14 | $157.86 | $158.29 | $154.31 | $154.33 | $154.33 | 993,292 |
| 2022-11-11 | $163.09 | $164.34 | $157.33 | $158.33 | $158.33 | 1,264,938 |
| 2022-11-10 | $158.46 | $163.74 | $157.68 | $163.09 | $163.09 | 1,371,504 |
| 2022-11-09 | $152.63 | $154.99 | $151.63 | $151.63 | $151.63 | 1,724,455 |
| 2022-11-08 | $152.46 | $155.43 | $151.90 | $153.76 | $153.76 | 1,168,279 |
| 2022-11-07 | $154.56 | $156.07 | $149.78 | $152.00 | $152.00 | 1,330,051 |
| 2022-11-04 | $155.96 | $156.29 | $152.32 | $153.87 | $153.87 | 1,197,523 |
| 2022-11-03 | $156.00 | $156.17 | $152.19 | $154.25 | $154.25 | 1,470,470 |
| 2022-11-02 | $168.01 | $168.18 | $156.71 | $158.46 | $158.46 | 3,180,035 |
| 2022-11-01 | $179.29 | $179.71 | $176.89 | $177.89 | $177.89 | 676,757 |
| 2022-10-31 | $177.98 | $180.76 | $177.41 | $177.44 | $177.44 | 786,019 |
| 2022-10-28 | $171.28 | $179.83 | $171.27 | $178.71 | $178.71 | 881,333 |
| 2022-10-27 | $172.67 | $173.22 | $170.58 | $171.87 | $171.87 | 720,409 |
| 2022-10-26 | $172.93 | $175.25 | $171.07 | $171.44 | $171.44 | 945,036 |
| 2022-10-25 | $165.92 | $173.52 | $165.92 | $173.37 | $173.37 | 863,165 |
| 2022-10-24 | $167.83 | $168.14 | $164.71 | $165.01 | $165.01 | 796,114 |
| 2022-10-21 | $165.99 | $166.02 | $162.64 | $165.96 | $165.96 | 699,181 |
| 2022-10-20 | $166.58 | $167.81 | $164.74 | $165.78 | $165.78 | 440,538 |
| 2022-10-19 | $168.67 | $169.48 | $165.07 | $165.92 | $165.92 | 635,761 |
| 2022-10-18 | $170.46 | $173.12 | $168.67 | $170.88 | $170.88 | 547,148 |
| 2022-10-17 | $164.16 | $168.45 | $163.80 | $167.91 | $167.91 | 584,087 |
| 2022-10-14 | $168.41 | $168.88 | $160.60 | $160.81 | $160.81 | 658,252 |
| 2022-10-13 | $163.04 | $167.67 | $162.23 | $166.79 | $166.79 | 727,800 |
| 2022-10-12 | $168.43 | $169.59 | $166.33 | $166.80 | $166.80 | 766,831 |
| 2022-10-11 | $165.29 | $168.60 | $164.99 | $168.22 | $168.22 | 848,635 |
| 2022-10-10 | $165.64 | $166.96 | $164.32 | $165.62 | $165.62 | 523,371 |
| 2022-10-07 | $170.40 | $171.83 | $164.01 | $165.17 | $165.17 | 981,317 |
| 2022-10-06 | $177.98 | $178.32 | $171.88 | $172.11 | $172.11 | 767,943 |
| 2022-10-05 | $177.22 | $178.79 | $173.31 | $178.11 | $178.11 | 961,801 |
| 2022-10-04 | $175.23 | $179.68 | $174.72 | $179.47 | $179.47 | 1,294,831 |
| 2022-10-03 | $174.94 | $175.04 | $171.02 | $173.60 | $173.60 | 816,486 |
| 2022-09-30 | $170.86 | $173.41 | $169.64 | $172.71 | $172.71 | 1,128,919 |
| 2022-09-29 | $168.99 | $169.38 | $165.68 | $168.83 | $168.83 | 742,298 |
| 2022-09-28 | $168.53 | $171.52 | $166.81 | $170.67 | $170.67 | 942,012 |
| 2022-09-27 | $171.33 | $172.01 | $165.96 | $166.97 | $166.97 | 932,616 |
| 2022-09-26 | $172.09 | $172.23 | $167.54 | $169.78 | $169.78 | 967,104 |
| 2022-09-23 | $172.81 | $175.15 | $170.75 | $172.73 | $172.73 | 948,338 |
| 2022-09-22 | $176.54 | $176.64 | $172.90 | $174.50 | $174.50 | 1,134,946 |
| 2022-09-21 | $180.61 | $182.18 | $176.81 | $177.26 | $177.26 | 872,633 |
| 2022-09-20 | $180.66 | $181.65 | $177.95 | $179.08 | $179.08 | 917,790 |
| 2022-09-19 | $182.34 | $183.49 | $179.82 | $182.31 | $182.31 | 838,268 |
| 2022-09-16 | $185.99 | $186.51 | $181.82 | $184.19 | $184.19 | 1,532,123 |
| 2022-09-15 | $191.24 | $191.24 | $186.12 | $186.65 | $186.65 | 859,119 |
| 2022-09-14 | $191.05 | $192.50 | $189.48 | $191.65 | $191.65 | 1,155,564 |
| 2022-09-13 | $197.43 | $197.61 | $192.92 | $194.50 | $194.50 | 940,132 |
| 2022-09-12 | $201.85 | $202.28 | $199.61 | $200.04 | $200.04 | 786,066 |
| 2022-09-09 | $203.68 | $204.49 | $201.56 | $201.85 | $201.85 | 718,325 |
| 2022-09-08 | $205.13 | $206.29 | $200.78 | $203.46 | $203.46 | 691,950 |
| 2022-09-07 | $202.31 | $205.56 | $202.29 | $205.12 | $205.12 | 690,638 |
| 2022-09-06 | $200.19 | $203.56 | $199.24 | $202.47 | $202.47 | 537,472 |
| 2022-09-02 | $202.23 | $203.90 | $198.64 | $199.60 | $199.60 | 454,486 |
| 2022-09-01 | $197.53 | $201.03 | $197.01 | $200.94 | $200.94 | 499,849 |
| 2022-08-31 | $202.10 | $202.54 | $197.86 | $198.73 | $198.73 | 1,000,856 |
| 2022-08-30 | $205.33 | $205.76 | $199.65 | $201.07 | $201.07 | 649,419 |
| 2022-08-29 | $205.52 | $206.29 | $204.06 | $205.33 | $205.33 | 622,972 |
| 2022-08-26 | $210.74 | $211.59 | $206.09 | $207.13 | $207.13 | 516,164 |
| 2022-08-25 | $207.96 | $210.97 | $207.34 | $210.74 | $210.74 | 635,048 |
| 2022-08-24 | $206.19 | $210.00 | $206.03 | $207.68 | $207.68 | 552,167 |
| 2022-08-23 | $208.31 | $208.41 | $204.03 | $205.64 | $205.64 | 737,582 |
| 2022-08-22 | $210.09 | $211.04 | $208.08 | $209.02 | $209.02 | 572,932 |
| 2022-08-19 | $213.00 | $213.00 | $210.77 | $211.65 | $211.65 | 553,040 |
| 2022-08-18 | $216.16 | $216.52 | $212.29 | $213.11 | $213.11 | 596,099 |
| 2022-08-17 | $211.43 | $216.31 | $211.04 | $215.05 | $215.05 | 746,434 |
| 2022-08-16 | $212.50 | $214.09 | $211.29 | $212.74 | $212.74 | 566,380 |
| 2022-08-15 | $211.42 | $213.84 | $210.99 | $213.79 | $213.79 | 707,744 |
| 2022-08-12 | $208.60 | $212.22 | $208.07 | $211.96 | $211.96 | 696,726 |
| 2022-08-11 | $207.78 | $209.48 | $206.13 | $207.45 | $207.45 | 589,582 |
| 2022-08-10 | $205.96 | $207.01 | $204.08 | $206.84 | $206.84 | 735,872 |
| 2022-08-09 | $200.97 | $203.46 | $198.83 | $203.41 | $203.41 | 690,009 |
| 2022-08-08 | $198.35 | $200.62 | $197.49 | $200.36 | $200.36 | 562,771 |
| 2022-08-05 | $193.70 | $197.57 | $192.50 | $197.22 | $197.22 | 567,108 |
| 2022-08-04 | $194.50 | $196.47 | $192.29 | $195.25 | $195.25 | 645,782 |
| 2022-08-03 | $190.00 | $197.96 | $189.51 | $194.34 | $194.34 | 1,233,768 |
| 2022-08-02 | $189.03 | $189.97 | $186.47 | $187.00 | $187.00 | 863,285 |
| 2022-08-01 | $188.07 | $189.31 | $186.00 | $189.01 | $189.01 | 619,134 |
| 2022-07-29 | $188.18 | $190.41 | $187.00 | $189.52 | $189.52 | 711,602 |
| 2022-07-28 | $182.34 | $188.51 | $182.21 | $188.14 | $188.14 | 561,594 |
| 2022-07-27 | $179.02 | $181.16 | $177.67 | $181.01 | $181.01 | 410,834 |
| 2022-07-26 | $178.34 | $179.68 | $177.17 | $179.12 | $179.12 | 323,987 |
| 2022-07-25 | $177.54 | $178.65 | $176.56 | $178.04 | $178.04 | 496,836 |
| 2022-07-22 | $176.51 | $179.12 | $175.75 | $177.91 | $177.91 | 543,401 |
| 2022-07-21 | $173.11 | $175.47 | $171.90 | $175.43 | $175.43 | 436,145 |
| 2022-07-20 | $172.23 | $174.97 | $171.55 | $172.79 | $172.79 | 263,424 |
| 2022-07-19 | $169.94 | $172.72 | $169.24 | $172.12 | $172.12 | 408,306 |
| 2022-07-18 | $170.66 | $171.42 | $167.76 | $168.60 | $168.60 | 408,200 |
| 2022-07-15 | $169.76 | $171.40 | $167.66 | $169.57 | $169.57 | 403,581 |
| 2022-07-14 | $164.15 | $168.73 | $163.09 | $167.47 | $167.47 | 358,827 |
| 2022-07-13 | $165.47 | $169.14 | $164.70 | $167.62 | $167.62 | 332,826 |
| 2022-07-12 | $170.54 | $172.24 | $165.42 | $167.00 | $167.00 | 504,502 |
| 2022-07-11 | $171.86 | $174.75 | $171.52 | $172.04 | $172.04 | 360,450 |
| 2022-07-08 | $172.76 | $174.27 | $171.81 | $173.09 | $173.09 | 251,968 |
| 2022-07-07 | $174.98 | $176.00 | $172.30 | $173.06 | $173.06 | 347,353 |
| 2022-07-06 | $172.78 | $175.66 | $171.55 | $174.26 | $174.26 | 473,407 |
| 2022-07-05 | $172.91 | $172.91 | $167.68 | $171.87 | $171.87 | 380,142 |
| 2022-07-01 | $171.01 | $175.14 | $170.71 | $174.38 | $174.38 | 497,441 |
| 2022-06-30 | $169.93 | $173.53 | $168.64 | $170.12 | $170.12 | 738,533 |
| 2022-06-29 | $170.06 | $171.67 | $169.53 | $170.95 | $170.95 | 423,236 |
| 2022-06-28 | $173.11 | $175.58 | $170.59 | $171.02 | $171.02 | 468,055 |
| 2022-06-27 | $172.15 | $173.94 | $170.55 | $171.97 | $171.97 | 556,451 |
| 2022-06-24 | $169.77 | $172.58 | $167.58 | $172.37 | $172.37 | 781,101 |
| 2022-06-23 | $165.63 | $169.21 | $165.63 | $167.88 | $167.88 | 711,186 |
| 2022-06-22 | $162.28 | $167.13 | $161.13 | $164.66 | $164.66 | 843,803 |
| 2022-06-21 | $159.92 | $163.94 | $159.55 | $161.82 | $161.82 | 607,884 |
| 2022-06-17 | $161.39 | $163.00 | $158.66 | $159.47 | $159.47 | 1,287,888 |
| 2022-06-16 | $157.71 | $161.97 | $157.60 | $159.94 | $159.94 | 688,172 |
| 2022-06-15 | $160.33 | $164.12 | $159.71 | $161.50 | $161.50 | 1,061,009 |
| 2022-06-14 | $158.62 | $160.77 | $156.70 | $158.74 | $158.74 | 795,726 |
| 2022-06-13 | $162.68 | $165.41 | $158.67 | $159.47 | $157.98 | 769,172 |
| 2022-06-10 | $167.49 | $170.33 | $166.21 | $166.92 | $165.36 | 855,922 |
| 2022-06-09 | $171.46 | $174.53 | $169.23 | $169.33 | $167.74 | 590,211 |
| 2022-06-08 | $178.95 | $180.06 | $171.19 | $172.11 | $170.50 | 854,382 |
| 2022-06-07 | $174.42 | $180.40 | $173.02 | $180.05 | $178.36 | 999,336 |
| 2022-06-06 | $179.72 | $179.97 | $174.99 | $175.09 | $173.45 | 640,572 |
| 2022-06-03 | $178.05 | $180.77 | $176.57 | $178.30 | $176.63 | 483,500 |
| 2022-06-02 | $178.35 | $179.97 | $174.87 | $179.83 | $178.15 | 584,544 |
| 2022-06-01 | $178.86 | $180.41 | $176.13 | $178.65 | $176.98 | 589,542 |
| 2022-05-31 | $178.64 | $179.42 | $176.29 | $178.20 | $176.53 | 1,359,675 |
| 2022-05-27 | $176.27 | $180.95 | $176.27 | $180.03 | $178.34 | 612,040 |
| 2022-05-26 | $173.63 | $175.75 | $172.86 | $174.67 | $173.03 | 530,228 |
| 2022-05-25 | $173.44 | $173.51 | $170.78 | $172.45 | $170.84 | 927,798 |
| 2022-05-24 | $174.12 | $175.55 | $171.63 | $175.17 | $173.53 | 679,835 |
| 2022-05-23 | $173.97 | $175.21 | $170.84 | $174.34 | $172.71 | 541,807 |
| 2022-05-20 | $171.87 | $172.44 | $167.94 | $171.38 | $169.78 | 583,428 |
| 2022-05-19 | $169.92 | $171.86 | $168.55 | $169.65 | $168.06 | 647,374 |
| 2022-05-18 | $178.18 | $178.77 | $170.47 | $171.15 | $169.55 | 659,931 |
| 2022-05-17 | $180.45 | $180.45 | $176.46 | $178.84 | $177.17 | 868,188 |
| 2022-05-16 | $178.62 | $180.28 | $177.66 | $178.68 | $177.01 | 536,800 |
| 2022-05-13 | $176.73 | $179.06 | $174.54 | $178.96 | $177.28 | 567,892 |
| 2022-05-12 | $175.29 | $175.46 | $171.50 | $174.72 | $173.08 | 885,815 |
| 2022-05-11 | $175.12 | $180.05 | $174.76 | $174.96 | $173.32 | 886,185 |
| 2022-05-10 | $172.28 | $177.73 | $172.28 | $175.28 | $173.64 | 1,279,543 |
| 2022-05-09 | $179.11 | $179.11 | $168.35 | $169.43 | $167.84 | 1,333,660 |
| 2022-05-06 | $187.42 | $188.82 | $180.30 | $181.66 | $179.96 | 984,347 |
| 2022-05-05 | $195.93 | $197.26 | $188.58 | $189.70 | $187.92 | 928,897 |
| 2022-05-04 | $190.36 | $196.49 | $185.00 | $195.57 | $193.74 | 1,588,541 |
| 2022-05-03 | $183.27 | $184.31 | $179.92 | $183.09 | $181.38 | 923,749 |
| 2022-05-02 | $191.30 | $192.14 | $177.99 | $182.95 | $181.24 | 1,436,352 |
| 2022-04-29 | $206.71 | $207.14 | $189.05 | $190.00 | $188.22 | 1,321,032 |
| 2022-04-28 | $204.78 | $208.85 | $203.55 | $208.04 | $206.09 | 455,422 |
| 2022-04-27 | $204.92 | $208.58 | $203.67 | $203.98 | $202.07 | 514,610 |
| 2022-04-26 | $208.20 | $209.80 | $204.31 | $204.47 | $202.56 | 476,204 |
| 2022-04-25 | $211.43 | $211.52 | $205.53 | $208.54 | $206.59 | 801,233 |
| 2022-04-22 | $216.83 | $216.83 | $212.43 | $212.56 | $210.57 | 674,193 |
| 2022-04-21 | $220.56 | $221.39 | $216.92 | $217.01 | $214.98 | 543,565 |
| 2022-04-20 | $218.61 | $222.36 | $218.61 | $219.95 | $217.89 | 586,065 |
| 2022-04-19 | $212.88 | $219.70 | $212.83 | $218.32 | $216.28 | 947,063 |
| 2022-04-18 | $212.00 | $214.05 | $211.62 | $212.44 | $210.45 | 372,472 |
| 2022-04-14 | $213.53 | $214.90 | $211.19 | $212.55 | $210.56 | 373,789 |
| 2022-04-13 | $213.41 | $213.99 | $210.60 | $212.61 | $210.62 | 366,119 |
| 2022-04-12 | $210.35 | $214.48 | $210.20 | $212.85 | $210.86 | 435,057 |
| 2022-04-11 | $213.71 | $214.54 | $209.02 | $210.60 | $208.63 | 406,565 |
| 2022-04-08 | $214.75 | $214.91 | $212.53 | $213.71 | $211.71 | 447,492 |
| 2022-04-07 | $211.30 | $214.77 | $209.85 | $213.36 | $211.36 | 659,199 |
| 2022-04-06 | $205.20 | $212.84 | $204.16 | $212.37 | $210.38 | 804,481 |
| 2022-04-05 | $205.91 | $209.25 | $204.40 | $205.47 | $203.55 | 748,410 |
| 2022-04-04 | $209.51 | $210.80 | $203.24 | $206.19 | $204.26 | 607,210 |
| 2022-04-01 | $205.85 | $210.10 | $205.78 | $209.57 | $207.61 | 501,191 |
| 2022-03-31 | $210.95 | $211.02 | $205.57 | $205.60 | $203.68 | 1,088,115 |
| 2022-03-30 | $209.08 | $211.05 | $208.47 | $208.95 | $206.99 | 585,432 |
| 2022-03-29 | $202.11 | $210.36 | $200.96 | $209.30 | $207.34 | 882,187 |
| 2022-03-28 | $198.56 | $201.93 | $198.02 | $200.63 | $198.75 | 815,250 |
| 2022-03-25 | $196.19 | $197.93 | $195.14 | $197.56 | $195.71 | 451,150 |
| 2022-03-24 | $193.84 | $195.05 | $193.19 | $194.86 | $193.04 | 403,941 |
| 2022-03-23 | $195.76 | $195.77 | $192.14 | $193.56 | $191.75 | 408,331 |
| 2022-03-22 | $196.74 | $198.24 | $194.92 | $195.74 | $193.91 | 649,240 |
| 2022-03-21 | $194.99 | $196.88 | $193.56 | $195.92 | $194.09 | 486,200 |
| 2022-03-18 | $195.00 | $198.01 | $193.32 | $194.42 | $192.60 | 1,367,024 |
| 2022-03-17 | $193.40 | $196.49 | $193.17 | $196.03 | $194.19 | 759,585 |
| 2022-03-16 | $189.80 | $194.34 | $189.24 | $193.41 | $191.60 | 981,694 |
| 2022-03-15 | $193.58 | $193.78 | $187.23 | $189.69 | $187.91 | 998,383 |
| 2022-03-14 | $196.00 | $196.51 | $190.81 | $191.35 | $189.56 | 841,822 |
| 2022-03-11 | $196.76 | $199.22 | $195.73 | $196.51 | $193.16 | 632,048 |
| 2022-03-10 | $197.09 | $197.96 | $194.11 | $196.28 | $192.93 | 574,834 |
| 2022-03-09 | $199.64 | $200.67 | $196.89 | $197.97 | $194.59 | 598,542 |
| 2022-03-08 | $199.55 | $200.79 | $195.76 | $196.59 | $193.23 | 942,332 |
| 2022-03-07 | $200.52 | $202.23 | $197.48 | $200.25 | $196.83 | 1,036,646 |
| 2022-03-04 | $193.77 | $201.26 | $192.96 | $200.89 | $197.46 | 702,563 |
| 2022-03-03 | $195.62 | $196.02 | $191.95 | $195.24 | $191.91 | 502,200 |
| 2022-03-02 | $191.70 | $194.63 | $191.70 | $193.72 | $190.41 | 707,237 |
| 2022-03-01 | $190.63 | $193.02 | $188.54 | $191.38 | $188.11 | 770,079 |
| 2022-02-28 | $192.22 | $192.31 | $186.27 | $188.15 | $184.94 | 898,278 |
| 2022-02-25 | $189.89 | $194.32 | $188.55 | $194.18 | $190.87 | 594,129 |
| 2022-02-24 | $178.11 | $190.44 | $175.26 | $189.74 | $186.50 | 947,328 |
| 2022-02-23 | $187.11 | $191.39 | $186.24 | $186.61 | $183.43 | 992,369 |
| 2022-02-22 | $187.37 | $188.42 | $184.32 | $185.28 | $182.12 | 670,537 |
| 2022-02-18 | $188.58 | $190.45 | $187.41 | $187.48 | $184.28 | 435,516 |
| 2022-02-17 | $188.33 | $190.53 | $188.04 | $188.73 | $185.51 | 559,134 |
| 2022-02-16 | $193.07 | $193.33 | $188.04 | $190.76 | $187.50 | 641,522 |
| 2022-02-15 | $196.15 | $196.42 | $191.25 | $192.18 | $188.90 | 601,533 |
| 2022-02-14 | $196.87 | $198.29 | $193.21 | $194.21 | $190.90 | 542,556 |
| 2022-02-11 | $199.76 | $200.45 | $195.18 | $196.92 | $193.56 | 795,356 |
| 2022-02-10 | $201.47 | $204.52 | $197.40 | $198.86 | $195.47 | 509,942 |
| 2022-02-09 | $202.34 | $205.79 | $201.83 | $205.33 | $201.83 | 442,398 |
| 2022-02-08 | $199.59 | $201.07 | $198.15 | $199.16 | $195.76 | 760,148 |
| 2022-02-07 | $201.46 | $202.04 | $199.19 | $199.75 | $196.34 | 507,286 |
| 2022-02-04 | $203.16 | $204.24 | $199.36 | $201.46 | $198.02 | 606,069 |
| 2022-02-03 | $205.31 | $206.65 | $203.60 | $204.54 | $201.05 | 784,535 |
| 2022-02-02 | $198.96 | $207.44 | $198.96 | $206.81 | $203.28 | 1,076,435 |
| 2022-02-01 | $198.86 | $200.16 | $194.17 | $197.56 | $194.19 | 861,636 |
| 2022-01-31 | $196.78 | $199.26 | $195.19 | $198.19 | $194.81 | 822,396 |
| 2022-01-28 | $190.41 | $197.22 | $186.71 | $196.91 | $193.55 | 825,947 |
| 2022-01-27 | $195.00 | $196.37 | $189.90 | $190.34 | $187.09 | 869,259 |
| 2022-01-26 | $196.12 | $199.05 | $191.63 | $193.05 | $189.76 | 831,825 |
| 2022-01-25 | $193.00 | $197.49 | $190.00 | $195.47 | $192.13 | 1,344,557 |
| 2022-01-24 | $193.98 | $195.98 | $188.23 | $195.00 | $191.67 | 988,351 |
| 2022-01-21 | $197.23 | $198.25 | $194.99 | $195.48 | $192.14 | 603,877 |
| 2022-01-20 | $200.30 | $202.03 | $195.00 | $195.38 | $192.05 | 529,322 |
| 2022-01-19 | $201.40 | $203.20 | $198.33 | $198.41 | $195.02 | 679,489 |
| 2022-01-18 | $201.86 | $201.86 | $197.72 | $200.21 | $196.79 | 745,175 |
| 2022-01-14 | $206.27 | $206.45 | $200.44 | $203.61 | $200.14 | 886,941 |
| 2022-01-13 | $211.96 | $212.00 | $206.03 | $206.61 | $203.08 | 594,475 |
| 2022-01-12 | $209.84 | $212.89 | $209.78 | $211.71 | $208.10 | 489,124 |
| 2022-01-11 | $209.44 | $210.36 | $206.18 | $210.06 | $206.48 | 553,274 |
| 2022-01-10 | $204.33 | $208.68 | $203.49 | $208.51 | $204.95 | 817,956 |
| 2022-01-07 | $217.00 | $217.84 | $208.04 | $208.45 | $204.89 | 890,172 |
| 2022-01-06 | $217.37 | $219.54 | $214.65 | $217.65 | $213.94 | 663,826 |
| 2022-01-05 | $220.81 | $221.52 | $217.17 | $217.74 | $214.02 | 688,162 |
| 2022-01-04 | $219.36 | $224.35 | $219.36 | $221.59 | $217.81 | 752,747 |
| 2022-01-03 | $227.00 | $227.18 | $215.21 | $219.23 | $215.49 | 607,714 |
| 2021-12-31 | $225.58 | $228.84 | $225.58 | $226.73 | $222.86 | 536,627 |
| 2021-12-30 | $225.47 | $227.33 | $224.35 | $225.57 | $221.72 | 392,996 |
| 2021-12-29 | $223.24 | $226.32 | $221.55 | $225.42 | $221.57 | 336,097 |
| 2021-12-28 | $221.54 | $223.90 | $221.31 | $222.55 | $218.75 | 414,472 |
| 2021-12-27 | $218.62 | $221.82 | $217.75 | $221.75 | $217.97 | 302,410 |
| 2021-12-23 | $219.58 | $219.58 | $216.29 | $218.00 | $214.28 | 378,342 |
| 2021-12-22 | $217.12 | $219.49 | $216.53 | $219.05 | $215.31 | 432,286 |
| 2021-12-21 | $217.00 | $218.86 | $214.76 | $215.73 | $212.05 | 824,064 |
| 2021-12-20 | $211.86 | $216.51 | $210.11 | $215.80 | $212.12 | 709,551 |
| 2021-12-17 | $214.73 | $217.73 | $214.26 | $215.15 | $211.48 | 1,784,352 |
| 2021-12-16 | $213.89 | $214.83 | $211.64 | $214.41 | $210.75 | 539,148 |
| 2021-12-15 | $209.93 | $215.23 | $209.93 | $214.41 | $210.75 | 572,941 |
| 2021-12-14 | $210.97 | $212.34 | $206.34 | $209.76 | $206.18 | 753,123 |
| 2021-12-13 | $208.96 | $214.45 | $208.87 | $212.85 | $207.98 | 715,806 |
| 2021-12-10 | $206.77 | $209.28 | $204.10 | $208.71 | $203.93 | 576,154 |
| 2021-12-09 | $208.89 | $208.89 | $205.39 | $205.52 | $200.82 | 473,397 |
| 2021-12-08 | $208.78 | $210.38 | $207.52 | $209.36 | $204.57 | 448,417 |
| 2021-12-07 | $206.62 | $211.20 | $206.17 | $208.70 | $203.92 | 625,425 |
| 2021-12-06 | $202.57 | $207.20 | $201.90 | $205.19 | $200.49 | 833,617 |
| 2021-12-03 | $206.25 | $206.92 | $199.71 | $201.48 | $196.87 | 794,438 |
| 2021-12-02 | $200.64 | $206.61 | $200.00 | $205.41 | $200.71 | 710,236 |
| 2021-12-01 | $202.03 | $207.56 | $199.01 | $199.54 | $194.97 | 796,678 |
| 2021-11-30 | $201.74 | $203.91 | $197.07 | $200.00 | $195.42 | 3,263,756 |
| 2021-11-29 | $200.65 | $204.98 | $198.80 | $203.05 | $198.40 | 936,105 |
| 2021-11-26 | $202.05 | $202.80 | $197.35 | $198.79 | $194.24 | 458,657 |
| 2021-11-24 | $200.39 | $204.68 | $199.35 | $204.32 | $199.64 | 524,026 |
| 2021-11-23 | $199.90 | $202.09 | $198.44 | $200.39 | $195.80 | 959,136 |
| 2021-11-22 | $203.19 | $203.19 | $199.22 | $199.90 | $195.32 | 540,937 |
| 2021-11-19 | $203.67 | $204.74 | $201.13 | $202.16 | $197.53 | 805,785 |
| 2021-11-18 | $202.07 | $204.51 | $201.74 | $203.31 | $198.66 | 811,361 |
| 2021-11-17 | $198.50 | $201.63 | $195.25 | $201.27 | $196.66 | 596,080 |
| 2021-11-16 | $200.14 | $200.47 | $196.79 | $198.78 | $194.23 | 586,227 |
| 2021-11-15 | $197.96 | $199.99 | $195.91 | $199.93 | $195.35 | 445,805 |
| 2021-11-12 | $198.40 | $199.95 | $196.57 | $197.96 | $193.43 | 399,715 |
| 2021-11-11 | $197.15 | $198.58 | $196.04 | $198.39 | $193.85 | 278,381 |
| 2021-11-10 | $197.57 | $199.11 | $196.90 | $197.15 | $192.64 | 409,481 |
| 2021-11-09 | $197.43 | $199.22 | $196.46 | $197.71 | $193.18 | 413,834 |
| 2021-11-08 | $196.00 | $197.53 | $193.15 | $197.43 | $192.91 | 433,630 |
| 2021-11-05 | $199.54 | $200.00 | $192.53 | $194.60 | $190.15 | 570,279 |
| 2021-11-04 | $199.42 | $201.69 | $197.84 | $198.88 | $194.33 | 413,219 |
| 2021-11-03 | $202.87 | $203.99 | $196.81 | $199.42 | $194.86 | 623,435 |
| 2021-11-02 | $197.96 | $202.82 | $197.70 | $202.04 | $197.42 | 763,330 |
| 2021-11-01 | $197.82 | $197.82 | $192.23 | $197.08 | $192.57 | 549,914 |
| 2021-10-29 | $193.14 | $198.36 | $192.03 | $197.37 | $192.85 | 1,310,771 |
| 2021-10-28 | $183.50 | $193.94 | $183.50 | $193.60 | $189.17 | 802,202 |
| 2021-10-27 | $187.89 | $187.89 | $183.31 | $183.86 | $179.65 | 564,406 |
| 2021-10-26 | $188.31 | $188.31 | $186.40 | $187.28 | $182.99 | 381,918 |
| 2021-10-25 | $186.35 | $188.73 | $185.37 | $188.47 | $184.16 | 355,278 |
| 2021-10-22 | $185.91 | $187.42 | $185.42 | $185.93 | $181.67 | 528,297 |
| 2021-10-21 | $185.84 | $185.84 | $184.39 | $185.12 | $180.88 | 310,591 |
| 2021-10-20 | $183.60 | $185.46 | $183.46 | $184.99 | $180.76 | 408,496 |
| 2021-10-19 | $184.67 | $184.96 | $183.00 | $183.46 | $179.26 | 380,069 |
| 2021-10-18 | $182.07 | $184.69 | $182.01 | $184.17 | $179.95 | 595,219 |
| 2021-10-15 | $184.59 | $184.75 | $182.03 | $182.97 | $178.78 | 757,329 |
| 2021-10-14 | $180.88 | $183.90 | $180.24 | $183.70 | $179.50 | 483,638 |
| 2021-10-13 | $176.80 | $180.00 | $176.25 | $179.76 | $175.65 | 470,927 |
| 2021-10-12 | $173.70 | $177.99 | $173.06 | $176.66 | $172.62 | 562,976 |
| 2021-10-11 | $170.35 | $172.49 | $169.66 | $172.38 | $168.43 | 529,153 |
| 2021-10-08 | $172.25 | $173.40 | $170.86 | $171.07 | $167.15 | 336,286 |
| 2021-10-07 | $171.53 | $174.00 | $171.40 | $172.43 | $168.48 | 585,108 |
| 2021-10-06 | $167.31 | $170.72 | $165.97 | $170.53 | $166.63 | 447,482 |
| 2021-10-05 | $169.09 | $169.22 | $166.77 | $167.89 | $164.05 | 447,878 |
| 2021-10-04 | $168.54 | $170.03 | $166.61 | $168.30 | $164.45 | 633,292 |
| 2021-10-01 | $169.29 | $170.19 | $166.90 | $168.94 | $165.07 | 514,454 |
| 2021-09-30 | $172.93 | $173.31 | $167.77 | $167.99 | $164.14 | 808,305 |
| 2021-09-29 | $172.03 | $173.32 | $171.31 | $172.01 | $168.07 | 425,793 |
| 2021-09-28 | $168.23 | $171.96 | $166.85 | $171.34 | $167.42 | 788,122 |
| 2021-09-27 | $172.75 | $174.17 | $169.42 | $169.48 | $165.60 | 700,498 |
| 2021-09-24 | $176.55 | $177.51 | $172.47 | $172.61 | $168.66 | 1,026,482 |
| 2021-09-23 | $179.41 | $180.46 | $176.64 | $177.20 | $173.14 | 525,771 |
| 2021-09-22 | $180.68 | $180.96 | $178.74 | $179.18 | $175.08 | 549,831 |
| 2021-09-21 | $180.50 | $182.10 | $179.49 | $179.74 | $175.63 | 448,818 |
| 2021-09-20 | $178.76 | $181.99 | $177.77 | $180.17 | $176.05 | 664,741 |
| 2021-09-17 | $183.50 | $185.29 | $179.76 | $180.11 | $175.99 | 1,300,969 |
| 2021-09-16 | $184.72 | $185.42 | $182.41 | $182.94 | $178.75 | 428,817 |
| 2021-09-15 | $183.90 | $185.55 | $183.31 | $184.14 | $179.93 | 403,814 |
| 2021-09-14 | $185.80 | $186.82 | $182.80 | $183.56 | $179.36 | 472,818 |
| 2021-09-13 | $188.50 | $189.79 | $186.41 | $186.45 | $180.95 | 529,185 |
| 2021-09-10 | $187.63 | $189.08 | $186.55 | $187.05 | $181.53 | 751,430 |
| 2021-09-09 | $192.26 | $192.80 | $186.96 | $187.14 | $181.62 | 960,968 |
| 2021-09-08 | $190.50 | $194.67 | $190.29 | $192.40 | $186.72 | 597,705 |
| 2021-09-07 | $192.85 | $193.70 | $188.69 | $190.90 | $185.27 | 597,046 |
| 2021-09-03 | $191.64 | $193.90 | $190.27 | $193.71 | $188.00 | 896,872 |
| 2021-09-02 | $190.21 | $191.97 | $189.36 | $191.61 | $185.96 | 886,197 |
| 2021-09-01 | $187.25 | $190.13 | $186.34 | $189.78 | $184.18 | 866,013 |
| 2021-08-31 | $185.50 | $187.33 | $184.19 | $186.91 | $181.40 | 841,742 |
| 2021-08-30 | $183.48 | $185.65 | $183.15 | $185.65 | $180.17 | 521,167 |
| 2021-08-27 | $182.54 | $183.88 | $181.86 | $183.45 | $178.04 | 484,805 |
| 2021-08-26 | $180.73 | $183.65 | $180.71 | $181.50 | $176.15 | 883,181 |
| 2021-08-25 | $177.80 | $181.25 | $177.52 | $180.23 | $174.91 | 718,826 |
| 2021-08-24 | $177.89 | $178.42 | $175.81 | $177.80 | $172.56 | 743,872 |
| 2021-08-23 | $177.43 | $178.79 | $176.50 | $177.40 | $172.17 | 509,048 |
| 2021-08-20 | $176.72 | $179.29 | $175.77 | $177.56 | $172.32 | 737,021 |
| 2021-08-19 | $173.67 | $176.57 | $173.24 | $176.50 | $171.29 | 781,322 |
| 2021-08-18 | $176.58 | $176.85 | $174.27 | $174.47 | $169.32 | 915,877 |
| 2021-08-17 | $174.73 | $176.42 | $174.57 | $176.38 | $171.18 | 827,723 |
| 2021-08-16 | $175.49 | $176.38 | $174.68 | $175.30 | $170.13 | 918,653 |
| 2021-08-13 | $175.21 | $176.24 | $174.25 | $175.68 | $170.50 | 617,809 |
| 2021-08-12 | $173.89 | $175.26 | $173.41 | $174.66 | $169.51 | 555,323 |
| 2021-08-11 | $174.55 | $174.83 | $172.99 | $173.42 | $168.30 | 629,457 |
| 2021-08-10 | $173.57 | $175.80 | $173.47 | $173.65 | $168.53 | 740,111 |
| 2021-08-09 | $175.45 | $176.20 | $174.43 | $175.34 | $170.17 | 617,579 |
| 2021-08-06 | $176.28 | $177.36 | $174.79 | $175.51 | $170.33 | 583,361 |
| 2021-08-05 | $176.43 | $176.76 | $173.42 | $175.85 | $170.66 | 638,698 |
| 2021-08-04 | $176.70 | $178.22 | $174.86 | $175.73 | $170.55 | 722,441 |
| 2021-08-03 | $175.73 | $176.62 | $174.60 | $176.55 | $171.34 | 1,408,581 |
| 2021-08-02 | $176.22 | $176.89 | $175.18 | $175.29 | $170.12 | 995,564 |
| 2021-07-30 | $174.37 | $177.00 | $174.11 | $174.14 | $169.00 | 765,832 |
| 2021-07-29 | $173.34 | $174.66 | $172.53 | $173.74 | $168.62 | 524,030 |
| 2021-07-28 | $172.46 | $173.75 | $170.16 | $172.57 | $167.48 | 871,681 |
| 2021-07-27 | $170.78 | $173.31 | $169.55 | $171.80 | $166.73 | 861,083 |
| 2021-07-26 | $171.01 | $171.79 | $169.43 | $170.76 | $165.72 | 737,361 |
| 2021-07-23 | $169.00 | $171.96 | $168.44 | $171.41 | $166.35 | 433,344 |
| 2021-07-22 | $167.44 | $168.96 | $167.10 | $168.77 | $163.79 | 753,991 |
| 2021-07-21 | $170.20 | $170.62 | $167.29 | $167.45 | $162.51 | 1,088,640 |
| 2021-07-20 | $169.36 | $171.74 | $169.36 | $170.65 | $165.62 | 1,138,851 |
| 2021-07-19 | $171.32 | $171.91 | $166.65 | $168.48 | $163.51 | 1,381,319 |
| 2021-07-16 | $173.16 | $173.73 | $171.76 | $171.94 | $166.87 | 1,073,783 |
| 2021-07-15 | $172.47 | $173.64 | $172.19 | $172.73 | $167.63 | 1,108,007 |
| 2021-07-14 | $171.80 | $173.64 | $171.80 | $172.36 | $167.28 | 746,167 |
| 2021-07-13 | $174.37 | $174.68 | $171.30 | $171.59 | $166.53 | 590,977 |
| 2021-07-12 | $172.95 | $174.89 | $172.70 | $174.68 | $169.53 | 543,430 |
| 2021-07-09 | $170.23 | $173.37 | $169.12 | $173.19 | $168.08 | 546,663 |
| 2021-07-08 | $170.45 | $171.78 | $169.31 | $169.52 | $164.52 | 864,963 |
| 2021-07-07 | $170.47 | $172.25 | $169.20 | $171.50 | $166.44 | 1,265,747 |
| 2021-07-06 | $166.95 | $171.43 | $166.13 | $170.84 | $165.80 | 736,440 |
| 2021-07-02 | $165.45 | $166.95 | $165.18 | $166.86 | $161.94 | 549,557 |
| 2021-07-01 | $163.19 | $165.94 | $162.77 | $164.91 | $160.05 | 830,174 |
| 2021-06-30 | $164.69 | $166.13 | $163.41 | $163.82 | $158.99 | 1,007,537 |
| 2021-06-29 | $165.95 | $166.58 | $164.19 | $164.63 | $159.77 | 554,764 |
| 2021-06-28 | $166.25 | $166.26 | $164.34 | $165.59 | $160.71 | 556,123 |
| 2021-06-25 | $164.00 | $170.04 | $163.28 | $166.39 | $161.48 | 2,392,327 |
| 2021-06-24 | $164.85 | $165.36 | $163.13 | $163.73 | $158.90 | 732,698 |
| 2021-06-23 | $162.48 | $165.19 | $162.07 | $164.78 | $159.92 | 654,897 |
| 2021-06-22 | $163.78 | $164.85 | $162.88 | $162.93 | $158.12 | 429,369 |
| 2021-06-21 | $159.90 | $163.85 | $159.90 | $163.66 | $158.83 | 554,439 |
| 2021-06-18 | $161.87 | $162.82 | $159.34 | $159.41 | $154.71 | 1,358,818 |
| 2021-06-17 | $159.32 | $161.69 | $158.34 | $161.36 | $156.60 | 989,036 |
| 2021-06-16 | $160.57 | $161.38 | $159.34 | $159.53 | $154.82 | 1,219,444 |
| 2021-06-15 | $160.00 | $160.37 | $158.74 | $159.98 | $155.26 | 512,731 |
| 2021-06-14 | $158.67 | $159.98 | $157.77 | $159.94 | $155.22 | 643,962 |
| 2021-06-11 | $158.79 | $159.64 | $157.46 | $159.45 | $153.79 | 487,331 |
| 2021-06-10 | $158.34 | $159.96 | $157.88 | $159.16 | $153.51 | 461,302 |
| 2021-06-09 | $158.75 | $159.54 | $158.14 | $158.57 | $152.94 | 461,990 |
| 2021-06-08 | $156.81 | $158.73 | $156.57 | $158.51 | $152.88 | 661,711 |
| 2021-06-07 | $154.71 | $157.35 | $154.31 | $156.58 | $151.02 | 877,363 |
| 2021-06-04 | $154.66 | $154.99 | $153.15 | $154.17 | $148.69 | 558,723 |
| 2021-06-03 | $154.17 | $154.28 | $152.75 | $153.78 | $148.32 | 606,610 |
| 2021-06-02 | $152.71 | $154.31 | $151.63 | $154.00 | $148.53 | 677,309 |
| 2021-06-01 | $149.85 | $152.03 | $149.00 | $152.01 | $146.61 | 627,475 |
| 2021-05-28 | $148.43 | $150.23 | $148.29 | $149.81 | $144.49 | 890,617 |
| 2021-05-27 | $147.48 | $148.29 | $145.96 | $147.30 | $142.07 | 766,979 |
| 2021-05-26 | $147.36 | $148.91 | $146.77 | $147.29 | $142.06 | 557,140 |
| 2021-05-25 | $146.88 | $148.48 | $145.67 | $147.77 | $142.52 | 497,164 |
| 2021-05-24 | $146.07 | $147.56 | $145.64 | $146.91 | $141.69 | 509,649 |
| 2021-05-21 | $145.99 | $146.84 | $145.14 | $145.83 | $140.65 | 563,900 |
| 2021-05-20 | $145.28 | $146.12 | $145.10 | $146.04 | $140.85 | 740,613 |
| 2021-05-19 | $144.88 | $145.06 | $142.52 | $144.93 | $139.78 | 723,344 |
| 2021-05-18 | $145.00 | $146.48 | $144.15 | $145.25 | $140.09 | 507,564 |
| 2021-05-17 | $145.21 | $146.42 | $144.60 | $145.61 | $140.44 | 455,577 |
| 2021-05-14 | $143.63 | $145.26 | $143.63 | $144.63 | $139.49 | 497,228 |
| 2021-05-13 | $142.02 | $146.21 | $141.85 | $144.99 | $139.84 | 475,949 |
| 2021-05-12 | $145.17 | $145.67 | $141.67 | $141.80 | $136.76 | 533,401 |
| 2021-05-11 | $147.13 | $147.13 | $143.79 | $145.10 | $139.94 | 553,796 |
| 2021-05-10 | $148.02 | $149.22 | $147.46 | $147.84 | $142.59 | 527,620 |
| 2021-05-07 | $145.29 | $147.53 | $145.03 | $147.24 | $142.01 | 630,599 |
| 2021-05-06 | $146.19 | $146.68 | $144.97 | $145.56 | $140.39 | 660,664 |
| 2021-05-05 | $147.64 | $147.64 | $144.02 | $145.85 | $140.67 | 767,400 |
| 2021-05-04 | $145.93 | $148.37 | $145.93 | $148.24 | $142.97 | 694,525 |
| 2021-05-03 | $148.70 | $148.96 | $145.17 | $145.62 | $140.45 | 730,389 |
| 2021-04-30 | $146.66 | $149.43 | $145.85 | $148.69 | $143.41 | 1,125,617 |
| 2021-04-29 | $147.17 | $149.04 | $145.64 | $146.82 | $141.60 | 1,259,475 |
| 2021-04-28 | $147.86 | $148.31 | $145.93 | $146.58 | $141.37 | 540,578 |
| 2021-04-27 | $146.67 | $147.55 | $145.53 | $147.26 | $142.03 | 457,639 |
| 2021-04-26 | $148.35 | $148.89 | $145.87 | $146.59 | $141.38 | 622,781 |
| 2021-04-23 | $146.73 | $148.00 | $146.33 | $147.54 | $142.30 | 556,872 |
| 2021-04-22 | $146.41 | $148.15 | $145.81 | $147.00 | $141.78 | 577,722 |
| 2021-04-21 | $146.57 | $147.68 | $146.01 | $146.38 | $141.18 | 490,544 |
| 2021-04-20 | $144.42 | $148.28 | $144.42 | $146.39 | $141.19 | 1,084,535 |
| 2021-04-19 | $143.01 | $144.12 | $141.94 | $143.93 | $138.82 | 623,832 |
| 2021-04-16 | $142.55 | $143.08 | $141.43 | $142.61 | $137.54 | 559,427 |
| 2021-04-15 | $139.95 | $142.22 | $139.78 | $142.18 | $137.13 | 604,098 |
| 2021-04-14 | $140.40 | $140.73 | $138.58 | $139.03 | $134.09 | 924,086 |
| 2021-04-13 | $139.65 | $141.74 | $139.31 | $141.15 | $136.14 | 707,706 |
| 2021-04-12 | $138.88 | $139.34 | $137.31 | $139.27 | $134.32 | 728,704 |
| 2021-04-09 | $137.94 | $138.90 | $137.33 | $138.38 | $133.46 | 464,175 |
| 2021-04-08 | $137.25 | $139.04 | $137.25 | $137.58 | $132.69 | 596,295 |
| 2021-04-07 | $137.40 | $138.07 | $136.42 | $137.60 | $132.71 | 732,845 |
| 2021-04-06 | $135.00 | $137.45 | $134.14 | $137.16 | $132.29 | 886,101 |
| 2021-04-05 | $135.37 | $135.54 | $132.99 | $135.01 | $130.21 | 866,525 |
| 2021-04-01 | $133.12 | $135.46 | $132.99 | $135.45 | $130.64 | 1,114,787 |
| 2021-03-31 | $132.61 | $134.76 | $131.07 | $132.55 | $127.84 | 1,374,273 |
| 2021-03-30 | $133.39 | $133.88 | $131.95 | $133.00 | $128.27 | 654,842 |
| 2021-03-29 | $133.03 | $134.66 | $130.95 | $133.20 | $128.47 | 858,580 |
| 2021-03-26 | $131.52 | $132.64 | $129.99 | $132.59 | $127.88 | 628,961 |
| 2021-03-25 | $131.67 | $131.67 | $128.40 | $131.00 | $126.35 | 679,266 |
| 2021-03-24 | $130.17 | $131.57 | $130.06 | $130.97 | $126.32 | 1,025,458 |
| 2021-03-23 | $128.44 | $130.89 | $127.48 | $130.40 | $125.77 | 1,088,245 |
| 2021-03-22 | $126.29 | $128.55 | $126.05 | $128.16 | $123.61 | 615,630 |
| 2021-03-19 | $130.46 | $130.79 | $126.04 | $126.35 | $121.86 | 2,427,259 |
| 2021-03-18 | $130.87 | $132.48 | $129.74 | $132.10 | $127.41 | 877,151 |
| 2021-03-17 | $133.95 | $133.95 | $130.70 | $131.34 | $126.67 | 824,588 |
| 2021-03-16 | $133.46 | $134.41 | $132.68 | $133.95 | $129.19 | 625,449 |
| 2021-03-15 | $132.32 | $134.52 | $131.84 | $133.51 | $128.77 | 1,069,629 |
| 2021-03-12 | $128.59 | $131.81 | $128.19 | $131.71 | $127.03 | 771,200 |
| 2021-03-11 | $128.74 | $130.65 | $128.74 | $129.35 | $123.81 | 842,022 |
| 2021-03-10 | $128.77 | $130.61 | $127.57 | $129.07 | $123.55 | 821,228 |
| 2021-03-09 | $126.24 | $129.17 | $126.24 | $127.73 | $122.26 | 645,955 |
| 2021-03-08 | $124.50 | $128.08 | $123.59 | $126.61 | $121.19 | 625,042 |
| 2021-03-05 | $122.80 | $124.35 | $120.91 | $123.80 | $118.50 | 622,305 |
| 2021-03-04 | $124.28 | $125.14 | $121.09 | $122.02 | $116.80 | 1,076,073 |
| 2021-03-03 | $124.12 | $124.86 | $122.74 | $123.38 | $118.10 | 854,206 |
| 2021-03-02 | $124.82 | $126.19 | $122.86 | $124.73 | $119.39 | 985,651 |
| 2021-03-01 | $126.82 | $128.59 | $123.73 | $123.79 | $118.49 | 900,428 |
| 2021-02-26 | $129.19 | $130.60 | $125.56 | $125.70 | $120.32 | 1,143,169 |
| 2021-02-25 | $126.87 | $131.59 | $126.87 | $129.53 | $123.99 | 940,524 |
| 2021-02-24 | $126.44 | $129.52 | $125.95 | $127.10 | $121.66 | 864,060 |
| 2021-02-23 | $126.00 | $131.06 | $125.18 | $126.50 | $121.09 | 1,260,267 |
| 2021-02-22 | $119.36 | $121.83 | $118.39 | $120.74 | $115.57 | 1,223,791 |
| 2021-02-19 | $118.70 | $120.37 | $117.35 | $119.63 | $114.51 | 2,001,200 |
| 2021-02-18 | $117.17 | $119.93 | $117.17 | $118.33 | $113.27 | 692,249 |
| 2021-02-17 | $117.27 | $118.44 | $116.49 | $117.78 | $112.74 | 642,067 |
| 2021-02-16 | $116.80 | $117.93 | $115.13 | $117.19 | $112.17 | 939,766 |
| 2021-02-12 | $117.55 | $117.55 | $115.87 | $116.88 | $111.88 | 468,476 |
| 2021-02-11 | $117.63 | $118.40 | $117.09 | $117.73 | $112.69 | 663,136 |
| 2021-02-10 | $120.87 | $120.99 | $117.63 | $118.31 | $113.25 | 527,362 |
| 2021-02-09 | $117.69 | $119.71 | $117.29 | $119.65 | $114.53 | 403,530 |
| 2021-02-08 | $116.42 | $117.25 | $115.73 | $117.18 | $112.17 | 435,174 |
| 2021-02-05 | $117.34 | $117.34 | $116.18 | $116.62 | $111.63 | 679,947 |
| 2021-02-04 | $116.59 | $118.17 | $115.82 | $116.94 | $111.94 | 600,279 |
| 2021-02-03 | $116.32 | $116.69 | $114.50 | $116.01 | $111.05 | 569,321 |
| 2021-02-02 | $116.58 | $117.58 | $115.14 | $117.12 | $112.11 | 811,144 |
| 2021-02-01 | $114.82 | $116.70 | $112.73 | $116.62 | $111.63 | 775,235 |
| 2021-01-29 | $112.62 | $115.29 | $111.54 | $113.79 | $108.92 | 1,106,657 |
| 2021-01-28 | $115.01 | $116.33 | $113.23 | $113.28 | $108.43 | 724,645 |
| 2021-01-27 | $116.43 | $117.93 | $114.47 | $115.12 | $110.19 | 760,900 |
| 2021-01-26 | $115.94 | $117.46 | $115.48 | $116.98 | $111.97 | 818,644 |
| 2021-01-25 | $115.25 | $116.81 | $114.19 | $115.95 | $110.99 | 659,239 |
| 2021-01-22 | $114.70 | $115.94 | $113.99 | $115.41 | $110.47 | 960,509 |
| 2021-01-21 | $113.80 | $115.22 | $113.44 | $114.69 | $109.78 | 631,261 |
| 2021-01-20 | $111.25 | $115.19 | $110.57 | $114.81 | $109.90 | 820,098 |
| 2021-01-19 | $112.46 | $112.57 | $110.93 | $111.66 | $106.88 | 560,367 |
| 2021-01-15 | $110.57 | $112.34 | $109.86 | $112.18 | $107.38 | 1,147,866 |
| 2021-01-14 | $112.16 | $112.18 | $109.42 | $110.28 | $105.56 | 1,021,671 |
| 2021-01-13 | $111.25 | $112.96 | $111.01 | $111.86 | $107.07 | 946,114 |
| 2021-01-12 | $110.97 | $112.63 | $110.36 | $111.90 | $107.11 | 601,300 |
| 2021-01-11 | $111.64 | $112.01 | $110.13 | $111.35 | $106.58 | 504,319 |
| 2021-01-08 | $109.35 | $112.22 | $109.27 | $112.05 | $107.25 | 731,039 |
| 2021-01-07 | $108.42 | $109.19 | $107.78 | $108.97 | $104.31 | 885,017 |
| 2021-01-06 | $108.54 | $109.48 | $106.56 | $108.71 | $104.06 | 948,926 |
| 2021-01-05 | $110.05 | $111.00 | $108.52 | $108.88 | $104.22 | 794,831 |
| 2021-01-04 | $115.73 | $116.15 | $110.20 | $110.29 | $105.57 | 772,918 |
| 2020-12-31 | $114.89 | $116.01 | $113.26 | $115.86 | $110.90 | 603,095 |
| 2020-12-30 | $113.99 | $115.20 | $113.77 | $114.71 | $109.80 | 622,326 |
| 2020-12-29 | $114.00 | $114.84 | $112.61 | $113.81 | $108.94 | 362,180 |
| 2020-12-28 | $114.80 | $114.80 | $112.73 | $113.80 | $108.93 | 453,850 |
| 2020-12-24 | $113.25 | $114.44 | $112.86 | $114.39 | $109.49 | 123,276 |
| 2020-12-23 | $115.70 | $115.70 | $112.72 | $112.83 | $108.00 | 604,797 |
| 2020-12-22 | $114.22 | $115.60 | $113.80 | $115.19 | $110.26 | 635,249 |
| 2020-12-21 | $112.34 | $114.64 | $111.56 | $114.22 | $109.33 | 745,550 |
| 2020-12-18 | $113.79 | $114.50 | $111.76 | $112.49 | $107.68 | 1,431,883 |
| 2020-12-17 | $112.19 | $114.43 | $111.75 | $114.17 | $109.28 | 1,076,921 |
| 2020-12-16 | $111.98 | $112.34 | $110.15 | $111.07 | $106.32 | 2,194,590 |
| 2020-12-15 | $110.34 | $111.72 | $108.53 | $111.65 | $106.87 | 1,950,354 |
| 2020-12-14 | $110.57 | $112.91 | $109.61 | $109.88 | $105.18 | 1,107,001 |
| 2020-12-11 | $109.93 | $111.69 | $109.65 | $110.40 | $104.82 | 1,067,588 |
| 2020-12-10 | $112.07 | $113.43 | $109.99 | $110.02 | $104.46 | 1,072,413 |
| 2020-12-09 | $113.57 | $113.80 | $111.30 | $112.50 | $106.81 | 653,576 |
| 2020-12-08 | $114.96 | $115.00 | $113.16 | $113.58 | $107.84 | 694,901 |
| 2020-12-07 | $113.60 | $115.36 | $113.60 | $115.00 | $109.18 | 1,192,828 |
| 2020-12-04 | $113.72 | $114.90 | $112.51 | $114.35 | $108.57 | 612,222 |
| 2020-12-03 | $111.63 | $113.60 | $111.29 | $113.50 | $107.76 | 876,825 |
| 2020-12-02 | $113.27 | $114.49 | $111.06 | $111.42 | $105.79 | 582,375 |
| 2020-12-01 | $112.93 | $114.18 | $111.66 | $113.66 | $107.91 | 1,018,444 |
| 2020-11-30 | $109.64 | $112.74 | $109.64 | $112.73 | $107.03 | 1,072,423 |
| 2020-11-27 | $111.87 | $111.87 | $109.25 | $110.00 | $104.44 | 253,139 |
| 2020-11-25 | $110.41 | $112.23 | $109.96 | $111.99 | $106.33 | 727,350 |
| 2020-11-24 | $111.64 | $111.81 | $109.50 | $110.00 | $104.44 | 1,121,201 |
| 2020-11-23 | $112.85 | $113.94 | $110.55 | $110.89 | $105.28 | 1,024,798 |
| 2020-11-20 | $112.33 | $113.01 | $111.34 | $112.69 | $106.99 | 685,189 |
| 2020-11-19 | $112.84 | $113.61 | $111.25 | $112.62 | $106.92 | 664,756 |
| 2020-11-18 | $117.84 | $117.91 | $113.12 | $113.12 | $107.40 | 697,724 |
| 2020-11-17 | $117.23 | $118.33 | $116.23 | $117.87 | $111.91 | 865,911 |
| 2020-11-16 | $119.20 | $119.32 | $115.05 | $117.91 | $111.95 | 1,012,834 |
| 2020-11-13 | $117.57 | $117.92 | $116.14 | $117.72 | $111.77 | 838,009 |
| 2020-11-12 | $118.17 | $118.30 | $114.46 | $115.58 | $109.73 | 603,678 |
| 2020-11-11 | $116.06 | $118.12 | $114.63 | $117.99 | $112.02 | 1,294,509 |
| 2020-11-10 | $106.92 | $115.51 | $106.33 | $115.51 | $109.67 | 1,700,057 |
| 2020-11-09 | $119.64 | $121.07 | $106.77 | $106.92 | $101.51 | 2,201,859 |
| 2020-11-06 | $114.88 | $116.04 | $112.45 | $112.72 | $107.02 | 1,875,963 |
| 2020-11-05 | $117.46 | $119.03 | $113.55 | $113.90 | $108.14 | 1,509,602 |
| 2020-11-04 | $117.00 | $119.62 | $116.32 | $117.35 | $111.42 | 1,469,475 |
| 2020-11-03 | $116.83 | $117.53 | $115.60 | $116.85 | $110.94 | 1,889,493 |
| 2020-11-02 | $116.55 | $117.55 | $115.14 | $115.85 | $109.99 | 1,158,482 |
| 2020-10-30 | $115.58 | $116.99 | $114.32 | $115.95 | $110.09 | 785,319 |
| 2020-10-29 | $115.72 | $117.02 | $115.04 | $116.32 | $110.44 | 1,494,216 |
| 2020-10-28 | $116.60 | $117.52 | $114.39 | $115.70 | $109.85 | 1,132,190 |
| 2020-10-27 | $118.77 | $120.29 | $116.99 | $117.09 | $111.17 | 1,021,264 |
| 2020-10-26 | $118.04 | $118.72 | $116.13 | $118.61 | $112.61 | 1,360,424 |
| 2020-10-23 | $118.00 | $118.70 | $117.06 | $118.66 | $112.66 | 920,299 |
| 2020-10-22 | $115.08 | $117.65 | $115.08 | $117.46 | $111.52 | 930,741 |
| 2020-10-21 | $114.67 | $116.34 | $114.24 | $115.35 | $109.52 | 1,171,018 |
| 2020-10-20 | $114.58 | $115.47 | $113.93 | $114.37 | $108.59 | 800,634 |
| 2020-10-19 | $114.81 | $115.07 | $113.45 | $113.73 | $107.98 | 869,624 |
| 2020-10-16 | $114.70 | $115.50 | $114.13 | $114.63 | $108.83 | 1,310,208 |
| 2020-10-15 | $112.88 | $115.12 | $112.80 | $114.94 | $109.13 | 1,357,751 |
| 2020-10-14 | $113.48 | $113.82 | $112.71 | $113.37 | $107.64 | 887,407 |
| 2020-10-13 | $114.40 | $114.40 | $110.64 | $113.15 | $107.43 | 2,468,989 |
| 2020-10-12 | $113.42 | $114.10 | $111.75 | $113.91 | $108.15 | 723,345 |
| 2020-10-09 | $114.47 | $114.54 | $112.18 | $113.35 | $107.62 | 1,137,068 |
| 2020-10-08 | $112.76 | $113.96 | $112.59 | $113.75 | $108.00 | 1,029,782 |
| 2020-10-07 | $112.58 | $113.19 | $111.28 | $112.53 | $106.84 | 1,069,068 |
| 2020-10-06 | $113.43 | $114.29 | $110.95 | $111.95 | $106.29 | 1,716,163 |
| 2020-10-05 | $113.00 | $113.14 | $108.61 | $112.79 | $107.09 | 1,198,397 |
| 2020-10-02 | $108.69 | $112.86 | $107.48 | $112.39 | $106.71 | 1,405,295 |
| 2020-10-01 | $107.31 | $109.78 | $107.09 | $109.24 | $103.72 | 1,061,532 |
| 2020-09-30 | $107.69 | $108.30 | $106.14 | $106.99 | $101.58 | 1,056,005 |
| 2020-09-29 | $107.89 | $108.56 | $106.39 | $107.24 | $101.82 | 630,465 |
| 2020-09-28 | $107.02 | $108.73 | $106.37 | $108.12 | $102.65 | 797,031 |
| 2020-09-25 | $103.43 | $105.71 | $102.74 | $105.45 | $100.12 | 1,453,250 |
| 2020-09-24 | $104.97 | $105.47 | $103.10 | $103.92 | $98.66 | 853,858 |
| 2020-09-23 | $107.85 | $107.85 | $103.58 | $104.39 | $99.11 | 1,224,027 |
| 2020-09-22 | $107.25 | $109.19 | $107.25 | $107.84 | $102.39 | 976,124 |
| 2020-09-21 | $107.93 | $109.61 | $105.55 | $107.56 | $102.12 | 1,038,003 |
| 2020-09-18 | $110.20 | $111.00 | $109.25 | $109.32 | $103.79 | 1,309,972 |
| 2020-09-17 | $111.42 | $112.36 | $109.92 | $111.21 | $105.59 | 770,403 |
| 2020-09-16 | $111.67 | $113.19 | $111.07 | $112.29 | $106.61 | 1,096,078 |
| 2020-09-15 | $111.18 | $112.51 | $110.32 | $111.15 | $105.53 | 615,129 |
| 2020-09-14 | $110.89 | $111.62 | $110.58 | $111.33 | $105.70 | 783,649 |
| 2020-09-11 | $109.98 | $112.34 | $108.95 | $111.19 | $104.72 | 650,910 |
| 2020-09-10 | $110.42 | $110.71 | $109.31 | $109.88 | $103.49 | 449,765 |
| 2020-09-09 | $108.80 | $112.50 | $108.80 | $110.82 | $104.37 | 940,899 |
| 2020-09-08 | $107.90 | $109.25 | $106.47 | $108.03 | $101.74 | 643,189 |
| 2020-09-04 | $108.13 | $109.21 | $106.27 | $108.35 | $102.05 | 710,342 |
| 2020-09-03 | $109.30 | $109.95 | $107.31 | $108.15 | $101.86 | 462,817 |
| 2020-09-02 | $106.79 | $108.51 | $106.14 | $108.46 | $102.15 | 904,130 |
| 2020-09-01 | $106.99 | $107.41 | $105.65 | $106.85 | $100.63 | 436,261 |
| 2020-08-31 | $106.02 | $106.97 | $105.40 | $106.55 | $100.35 | 816,648 |
| 2020-08-28 | $106.54 | $106.76 | $105.23 | $106.74 | $100.53 | 619,332 |
| 2020-08-27 | $106.38 | $106.96 | $106.20 | $106.53 | $100.33 | 581,933 |
| 2020-08-26 | $105.31 | $105.84 | $103.86 | $105.80 | $99.64 | 608,206 |
| 2020-08-25 | $106.43 | $106.69 | $104.65 | $106.06 | $99.89 | 821,434 |
| 2020-08-24 | $105.31 | $106.74 | $104.75 | $106.24 | $100.06 | 510,778 |
| 2020-08-21 | $104.53 | $105.43 | $104.04 | $105.31 | $99.18 | 807,862 |
| 2020-08-20 | $102.01 | $104.21 | $101.89 | $104.16 | $98.10 | 627,406 |
| 2020-08-19 | $104.50 | $104.76 | $101.98 | $102.20 | $96.25 | 500,542 |
| 2020-08-18 | $104.75 | $105.52 | $103.98 | $105.09 | $98.98 | 616,144 |
| 2020-08-17 | $104.22 | $104.72 | $103.42 | $104.68 | $98.59 | 687,289 |
| 2020-08-14 | $103.03 | $105.22 | $103.03 | $104.21 | $98.15 | 622,216 |
| 2020-08-13 | $103.11 | $104.65 | $102.51 | $103.03 | $97.04 | 603,942 |
| 2020-08-12 | $103.32 | $103.73 | $101.97 | $103.49 | $97.47 | 711,875 |
| 2020-08-11 | $105.90 | $106.36 | $102.60 | $102.99 | $97.00 | 632,869 |
| 2020-08-10 | $104.11 | $105.78 | $103.68 | $105.03 | $98.92 | 646,293 |
| 2020-08-07 | $100.81 | $104.26 | $100.60 | $103.76 | $97.72 | 1,024,794 |
| 2020-08-06 | $100.94 | $101.57 | $97.40 | $101.10 | $95.22 | 1,145,399 |
| 2020-08-05 | $105.67 | $105.96 | $101.28 | $102.27 | $96.32 | 1,142,590 |
| 2020-08-04 | $102.11 | $105.79 | $101.59 | $105.12 | $99.00 | 1,051,534 |
| 2020-08-03 | $102.56 | $102.56 | $101.16 | $101.92 | $95.99 | 965,906 |
| 2020-07-31 | $101.39 | $103.44 | $100.15 | $103.34 | $97.33 | 1,047,724 |
| 2020-07-30 | $99.86 | $101.81 | $99.43 | $101.51 | $95.60 | 1,665,557 |
| 2020-07-29 | $99.88 | $101.19 | $99.29 | $100.86 | $94.99 | 895,659 |
| 2020-07-28 | $95.77 | $99.71 | $95.77 | $99.59 | $93.80 | 916,538 |
| 2020-07-27 | $95.15 | $95.87 | $94.10 | $95.56 | $90.00 | 556,794 |
| 2020-07-24 | $97.70 | $98.07 | $95.25 | $95.40 | $89.85 | 802,176 |
| 2020-07-23 | $97.51 | $97.98 | $96.41 | $96.96 | $91.32 | 564,742 |
| 2020-07-22 | $96.24 | $98.42 | $95.83 | $97.94 | $92.24 | 575,931 |
| 2020-07-21 | $97.47 | $97.99 | $96.40 | $96.77 | $91.14 | 762,586 |
| 2020-07-20 | $98.48 | $98.79 | $96.64 | $96.97 | $91.33 | 991,178 |
| 2020-07-17 | $96.89 | $99.09 | $95.79 | $98.68 | $92.94 | 1,124,066 |
| 2020-07-16 | $97.79 | $98.38 | $96.42 | $96.70 | $91.07 | 951,429 |
| 2020-07-15 | $98.08 | $98.61 | $97.35 | $98.08 | $92.37 | 870,756 |
| 2020-07-14 | $96.44 | $97.79 | $96.08 | $97.30 | $91.64 | 740,596 |
| 2020-07-13 | $96.65 | $96.87 | $95.63 | $96.00 | $90.41 | 811,473 |
| 2020-07-10 | $95.43 | $96.67 | $95.43 | $96.25 | $90.65 | 804,012 |
| 2020-07-09 | $95.41 | $95.84 | $93.79 | $95.21 | $89.67 | 429,699 |
| 2020-07-08 | $95.13 | $95.91 | $94.67 | $95.67 | $90.10 | 933,906 |
| 2020-07-07 | $95.28 | $96.30 | $94.58 | $95.08 | $89.55 | 608,979 |
| 2020-07-06 | $99.04 | $99.22 | $95.82 | $96.21 | $90.61 | 543,711 |
| 2020-07-02 | $98.08 | $98.70 | $96.71 | $97.25 | $91.59 | 755,840 |
| 2020-07-01 | $92.52 | $97.24 | $92.04 | $96.96 | $91.32 | 853,037 |
| 2020-06-30 | $92.00 | $93.96 | $91.36 | $92.37 | $87.00 | 1,201,845 |
| 2020-06-29 | $91.85 | $92.14 | $90.79 | $91.83 | $86.49 | 512,472 |
| 2020-06-26 | $91.77 | $92.81 | $90.31 | $91.01 | $85.71 | 1,124,724 |
| 2020-06-25 | $90.26 | $91.89 | $89.84 | $91.79 | $86.45 | 721,271 |
| 2020-06-24 | $90.77 | $91.71 | $88.88 | $90.48 | $85.22 | 1,023,332 |
| 2020-06-23 | $93.72 | $94.35 | $91.50 | $91.67 | $86.34 | 809,268 |
| 2020-06-22 | $92.45 | $93.83 | $90.80 | $92.82 | $87.42 | 759,240 |
| 2020-06-19 | $96.90 | $96.90 | $92.73 | $92.97 | $87.56 | 2,966,867 |
| 2020-06-18 | $96.05 | $96.23 | $94.16 | $95.52 | $89.96 | 667,135 |
| 2020-06-17 | $98.18 | $98.66 | $96.28 | $96.99 | $91.35 | 637,301 |
| 2020-06-16 | $100.18 | $100.29 | $96.83 | $97.62 | $91.94 | 942,777 |
| 2020-06-15 | $94.77 | $98.04 | $94.03 | $97.42 | $91.75 | 917,963 |
| 2020-06-12 | $95.88 | $97.26 | $93.55 | $96.71 | $91.08 | 811,641 |
| 2020-06-11 | $98.13 | $98.87 | $93.96 | $94.12 | $87.83 | 1,259,999 |
| 2020-06-10 | $103.09 | $103.09 | $100.00 | $100.66 | $93.93 | 656,412 |
| 2020-06-09 | $103.10 | $103.66 | $101.33 | $102.95 | $96.07 | 806,577 |
| 2020-06-08 | $103.86 | $106.35 | $103.53 | $104.56 | $97.57 | 905,318 |
| 2020-06-05 | $103.96 | $106.37 | $103.09 | $103.34 | $96.43 | 1,247,680 |
| 2020-06-04 | $101.95 | $102.20 | $100.01 | $101.46 | $94.68 | 771,385 |
| 2020-06-03 | $100.28 | $103.27 | $100.28 | $102.38 | $95.53 | 1,280,880 |
| 2020-06-02 | $100.00 | $100.61 | $97.89 | $100.18 | $93.48 | 1,503,966 |
| 2020-06-01 | $96.84 | $99.22 | $95.26 | $98.82 | $92.21 | 940,704 |
| 2020-05-29 | $96.76 | $97.08 | $94.23 | $96.75 | $90.28 | 1,352,230 |
| 2020-05-28 | $94.68 | $97.34 | $93.63 | $97.22 | $90.72 | 885,171 |
| 2020-05-27 | $93.39 | $94.74 | $92.69 | $94.38 | $88.07 | 942,253 |
| 2020-05-26 | $88.19 | $92.46 | $88.02 | $92.19 | $86.03 | 1,017,007 |
| 2020-05-22 | $86.84 | $87.66 | $85.88 | $86.23 | $80.46 | 522,974 |
| 2020-05-21 | $87.05 | $88.30 | $86.30 | $86.93 | $81.12 | 510,575 |
| 2020-05-20 | $88.10 | $88.62 | $86.14 | $87.62 | $81.76 | 754,370 |
| 2020-05-19 | $86.62 | $88.06 | $85.39 | $87.45 | $81.60 | 754,804 |
| 2020-05-18 | $83.60 | $87.72 | $83.60 | $87.13 | $81.30 | 987,971 |
| 2020-05-15 | $83.77 | $83.83 | $80.86 | $81.81 | $76.34 | 1,113,000 |
| 2020-05-14 | $83.63 | $84.37 | $81.03 | $84.20 | $78.57 | 786,074 |
| 2020-05-13 | $84.83 | $86.48 | $83.77 | $84.39 | $78.75 | 1,036,724 |
| 2020-05-12 | $92.00 | $92.30 | $84.51 | $85.31 | $79.61 | 1,205,494 |
| 2020-05-11 | $90.96 | $93.00 | $90.28 | $91.88 | $85.74 | 901,536 |
| 2020-05-08 | $89.48 | $92.03 | $89.10 | $91.69 | $85.56 | 847,273 |
| 2020-05-07 | $84.92 | $88.56 | $84.63 | $88.17 | $82.27 | 1,296,166 |
| 2020-05-06 | $86.12 | $86.12 | $83.33 | $84.00 | $78.38 | 840,760 |
| 2020-05-05 | $85.55 | $87.45 | $85.15 | $85.90 | $80.16 | 699,731 |
| 2020-05-04 | $87.71 | $87.72 | $84.41 | $85.30 | $79.60 | 983,088 |
| 2020-05-01 | $86.85 | $87.56 | $83.07 | $87.16 | $81.33 | 1,385,977 |
| 2020-04-30 | $88.50 | $89.18 | $87.11 | $88.24 | $82.34 | 1,018,343 |
| 2020-04-29 | $94.04 | $94.86 | $89.28 | $89.54 | $83.55 | 1,176,990 |
| 2020-04-28 | $93.11 | $94.41 | $91.96 | $92.67 | $86.47 | 1,309,842 |
| 2020-04-27 | $89.33 | $91.70 | $88.19 | $91.66 | $85.53 | 913,493 |
| 2020-04-24 | $88.75 | $89.60 | $88.00 | $88.89 | $82.95 | 1,285,923 |
| 2020-04-23 | $91.17 | $91.59 | $87.75 | $87.92 | $82.04 | 1,211,199 |
| 2020-04-22 | $89.92 | $91.67 | $89.50 | $91.50 | $85.38 | 793,768 |
| 2020-04-21 | $88.07 | $89.38 | $86.65 | $88.82 | $82.88 | 955,876 |
| 2020-04-20 | $92.56 | $93.33 | $89.30 | $89.36 | $83.38 | 1,099,139 |
| 2020-04-17 | $91.32 | $93.89 | $91.32 | $93.10 | $86.87 | 1,106,094 |
| 2020-04-16 | $93.30 | $94.50 | $91.28 | $91.38 | $85.27 | 1,198,587 |
| 2020-04-15 | $95.51 | $96.25 | $91.88 | $93.00 | $86.78 | 1,456,910 |
| 2020-04-14 | $97.34 | $99.45 | $95.24 | $95.62 | $89.23 | 1,679,952 |
| 2020-04-13 | $101.99 | $102.33 | $95.78 | $96.45 | $90.00 | 1,312,992 |
| 2020-04-09 | $98.71 | $105.02 | $98.39 | $102.91 | $96.03 | 1,659,990 |
| 2020-04-08 | $96.89 | $98.73 | $95.67 | $98.19 | $91.62 | 1,788,931 |
| 2020-04-07 | $101.00 | $102.41 | $97.21 | $97.47 | $90.95 | 1,406,796 |
| 2020-04-06 | $97.90 | $100.29 | $97.02 | $99.88 | $93.20 | 1,448,662 |
| 2020-04-03 | $95.24 | $97.57 | $94.36 | $96.13 | $89.70 | 1,714,002 |
| 2020-04-02 | $92.67 | $96.96 | $91.14 | $95.96 | $89.54 | 2,234,865 |
| 2020-04-01 | $92.55 | $96.69 | $91.81 | $94.00 | $87.71 | 2,317,896 |
| 2020-03-31 | $95.68 | $97.02 | $93.60 | $95.76 | $89.36 | 2,695,638 |
| 2020-03-30 | $96.70 | $98.81 | $93.63 | $96.75 | $90.28 | 2,442,424 |
| 2020-03-27 | $87.90 | $97.16 | $87.62 | $96.02 | $89.60 | 1,769,007 |
| 2020-03-26 | $82.94 | $90.29 | $82.18 | $89.83 | $83.82 | 1,469,602 |
| 2020-03-25 | $77.53 | $87.18 | $77.15 | $83.04 | $77.49 | 1,057,714 |
| 2020-03-24 | $76.48 | $79.48 | $74.87 | $78.32 | $73.08 | 1,945,189 |
| 2020-03-23 | $79.72 | $80.23 | $72.70 | $74.61 | $69.62 | 1,702,910 |
| 2020-03-20 | $86.73 | $86.73 | $77.70 | $79.72 | $74.39 | 2,037,591 |
| 2020-03-19 | $89.26 | $90.71 | $84.30 | $86.70 | $80.90 | 2,297,198 |
| 2020-03-18 | $81.64 | $92.41 | $80.60 | $89.97 | $83.95 | 2,893,663 |
| 2020-03-17 | $82.83 | $88.25 | $81.96 | $86.23 | $80.46 | 1,931,287 |
| 2020-03-16 | $89.73 | $92.50 | $81.39 | $81.64 | $76.18 | 2,025,152 |
| 2020-03-13 | $99.06 | $100.27 | $92.82 | $96.58 | $90.12 | 2,030,463 |
| 2020-03-12 | $99.80 | $102.89 | $95.91 | $96.28 | $89.01 | 2,108,725 |
| 2020-03-11 | $105.29 | $105.92 | $103.52 | $104.40 | $96.52 | 1,371,084 |
| 2020-03-10 | $107.52 | $108.32 | $101.29 | $107.58 | $99.46 | 1,597,133 |
| 2020-03-09 | $105.63 | $108.26 | $104.05 | $105.90 | $97.91 | 1,380,930 |
| 2020-03-06 | $108.28 | $110.40 | $106.48 | $110.02 | $101.72 | 972,137 |
| 2020-03-05 | $108.76 | $110.87 | $107.82 | $110.56 | $102.21 | 979,637 |
| 2020-03-04 | $107.26 | $112.44 | $106.63 | $109.79 | $101.50 | 1,457,613 |
| 2020-03-03 | $105.39 | $107.39 | $104.04 | $105.65 | $97.68 | 1,211,822 |
| 2020-03-02 | $101.16 | $105.88 | $101.12 | $105.40 | $97.44 | 1,287,485 |
| 2020-02-28 | $100.21 | $101.53 | $97.08 | $100.36 | $92.78 | 2,162,366 |
| 2020-02-27 | $107.03 | $107.84 | $100.67 | $100.69 | $93.09 | 1,480,914 |
| 2020-02-26 | $106.67 | $109.76 | $105.94 | $107.66 | $99.53 | 1,376,240 |
| 2020-02-25 | $109.07 | $109.07 | $105.71 | $107.00 | $98.92 | 1,138,312 |
| 2020-02-24 | $108.92 | $111.30 | $108.30 | $108.81 | $100.60 | 1,114,596 |
| 2020-02-21 | $107.12 | $109.80 | $107.08 | $109.20 | $100.96 | 929,452 |
| 2020-02-20 | $107.44 | $108.11 | $105.22 | $107.31 | $99.21 | 1,284,189 |
| 2020-02-19 | $112.67 | $112.68 | $106.46 | $107.48 | $99.37 | 2,034,287 |
| 2020-02-18 | $115.62 | $115.81 | $114.78 | $115.40 | $106.69 | 857,166 |
| 2020-02-14 | $113.37 | $115.45 | $113.17 | $115.43 | $106.72 | 665,433 |
| 2020-02-13 | $112.32 | $113.30 | $112.18 | $113.04 | $104.51 | 596,053 |
| 2020-02-12 | $111.33 | $112.76 | $111.17 | $112.16 | $103.69 | 620,221 |
| 2020-02-11 | $111.23 | $112.04 | $111.09 | $111.55 | $103.13 | 449,443 |
| 2020-02-10 | $110.89 | $111.25 | $110.37 | $111.25 | $102.85 | 413,711 |
| 2020-02-07 | $110.43 | $111.07 | $110.08 | $110.21 | $101.89 | 387,894 |
| 2020-02-06 | $109.46 | $110.60 | $109.46 | $110.02 | $101.72 | 426,600 |
| 2020-02-05 | $109.84 | $110.31 | $109.18 | $109.47 | $101.21 | 803,012 |
| 2020-02-04 | $109.41 | $110.59 | $109.41 | $110.21 | $101.89 | 511,787 |
| 2020-02-03 | $110.72 | $111.19 | $109.47 | $109.58 | $101.31 | 611,719 |
| 2020-01-31 | $110.68 | $111.10 | $109.97 | $110.68 | $102.33 | 668,300 |
| 2020-01-30 | $109.30 | $110.65 | $109.01 | $110.58 | $102.23 | 568,176 |
| 2020-01-29 | $110.65 | $110.71 | $109.04 | $109.45 | $101.19 | 1,283,426 |
| 2020-01-28 | $110.86 | $111.54 | $110.18 | $110.52 | $102.18 | 530,377 |
| 2020-01-27 | $110.68 | $111.55 | $110.41 | $111.00 | $102.62 | 427,775 |
| 2020-01-24 | $110.62 | $111.05 | $110.25 | $110.93 | $102.56 | 353,492 |
| 2020-01-23 | $109.94 | $110.83 | $109.40 | $110.56 | $102.21 | 790,567 |
| 2020-01-22 | $113.00 | $113.29 | $109.19 | $109.71 | $101.43 | 1,184,020 |
| 2020-01-21 | $111.86 | $112.97 | $111.50 | $112.75 | $104.24 | 728,855 |
| 2020-01-17 | $111.12 | $112.00 | $110.21 | $111.56 | $103.14 | 1,616,416 |
| 2020-01-16 | $109.81 | $110.96 | $109.44 | $110.91 | $102.54 | 863,844 |
| 2020-01-15 | $108.84 | $109.81 | $108.67 | $109.59 | $101.32 | 1,268,256 |
| 2020-01-14 | $108.00 | $108.39 | $107.02 | $108.35 | $100.17 | 1,062,562 |
| 2020-01-13 | $107.77 | $108.23 | $107.08 | $108.12 | $99.96 | 1,045,749 |
| 2020-01-10 | $106.07 | $107.86 | $105.90 | $107.77 | $99.63 | 817,375 |
| 2020-01-09 | $105.88 | $106.82 | $105.64 | $105.88 | $97.89 | 639,829 |
| 2020-01-08 | $105.99 | $106.41 | $105.15 | $106.18 | $98.17 | 788,903 |
| 2020-01-07 | $105.89 | $106.26 | $105.26 | $105.97 | $97.97 | 893,581 |
| 2020-01-06 | $106.51 | $107.02 | $105.71 | $106.45 | $98.41 | 1,207,570 |
| 2020-01-03 | $104.58 | $106.59 | $104.40 | $106.52 | $98.48 | 744,960 |
| 2020-01-02 | $105.88 | $105.93 | $104.23 | $104.73 | $96.82 | 950,862 |
| 2019-12-31 | $104.45 | $105.62 | $104.25 | $105.62 | $97.65 | 1,026,803 |
| 2019-12-30 | $104.21 | $104.80 | $103.59 | $104.32 | $96.45 | 688,819 |
| 2019-12-27 | $104.87 | $105.14 | $104.07 | $104.51 | $96.62 | 446,695 |
| 2019-12-26 | $104.55 | $104.65 | $103.65 | $104.60 | $96.70 | 374,671 |
| 2019-12-24 | $103.95 | $104.55 | $103.48 | $104.40 | $96.52 | 170,971 |
| 2019-12-23 | $104.75 | $105.14 | $103.65 | $103.80 | $95.96 | 462,499 |
| 2019-12-20 | $104.18 | $105.13 | $103.83 | $104.47 | $96.58 | 1,564,078 |
| 2019-12-19 | $103.31 | $104.19 | $103.09 | $103.85 | $96.01 | 621,352 |
| 2019-12-18 | $102.70 | $103.92 | $102.60 | $103.51 | $95.70 | 901,408 |
| 2019-12-17 | $103.29 | $103.79 | $102.43 | $102.69 | $94.94 | 1,002,615 |
| 2019-12-16 | $102.41 | $103.46 | $101.64 | $103.24 | $95.45 | 1,134,070 |
| 2019-12-13 | $101.89 | $102.61 | $100.83 | $102.29 | $94.57 | 1,153,136 |
| 2019-12-12 | $104.93 | $105.13 | $101.86 | $102.40 | $93.84 | 1,590,885 |
| 2019-12-11 | $105.61 | $105.81 | $104.03 | $104.96 | $96.19 | 1,345,712 |
| 2019-12-10 | $106.56 | $106.73 | $104.20 | $105.42 | $96.61 | 1,008,148 |
| 2019-12-09 | $107.64 | $107.65 | $106.39 | $106.63 | $97.72 | 899,777 |
| 2019-12-06 | $107.08 | $107.88 | $106.59 | $107.50 | $98.52 | 932,724 |
| 2019-12-05 | $106.31 | $107.08 | $106.01 | $107.08 | $98.13 | 612,053 |
| 2019-12-04 | $105.70 | $106.98 | $105.55 | $106.45 | $97.56 | 1,006,551 |
| 2019-12-03 | $104.91 | $106.39 | $104.91 | $106.24 | $97.36 | 812,824 |
| 2019-12-02 | $105.73 | $105.96 | $104.32 | $104.61 | $95.87 | 762,240 |
| 2019-11-29 | $106.42 | $106.91 | $105.72 | $106.05 | $97.19 | 449,563 |
| 2019-11-27 | $106.50 | $106.51 | $105.68 | $106.21 | $97.34 | 580,200 |
| 2019-11-26 | $105.37 | $107.01 | $104.94 | $107.00 | $98.06 | 2,358,060 |
| 2019-11-25 | $105.97 | $106.42 | $104.85 | $105.06 | $96.28 | 1,277,887 |
| 2019-11-22 | $105.99 | $106.00 | $104.48 | $105.60 | $96.78 | 933,766 |
| 2019-11-21 | $106.55 | $106.63 | $105.20 | $105.64 | $96.81 | 833,205 |
| 2019-11-20 | $107.22 | $107.60 | $106.02 | $106.97 | $98.03 | 630,131 |
| 2019-11-19 | $106.77 | $107.18 | $105.80 | $106.80 | $97.88 | 1,219,407 |
| 2019-11-18 | $107.00 | $107.74 | $106.09 | $106.50 | $97.60 | 948,638 |
| 2019-11-15 | $107.21 | $107.36 | $106.66 | $107.20 | $98.24 | 801,815 |
| 2019-11-14 | $105.66 | $107.23 | $105.66 | $107.11 | $98.16 | 714,891 |
| 2019-11-13 | $104.85 | $106.10 | $104.57 | $105.36 | $96.56 | 772,561 |
| 2019-11-12 | $105.83 | $107.14 | $104.39 | $104.47 | $95.74 | 716,116 |
| 2019-11-11 | $106.21 | $106.80 | $105.37 | $105.66 | $96.83 | 829,278 |
| 2019-11-08 | $107.85 | $108.18 | $106.06 | $106.29 | $97.41 | 735,548 |
| 2019-11-07 | $108.43 | $109.01 | $107.64 | $107.97 | $98.95 | 803,394 |
| 2019-11-06 | $107.56 | $109.07 | $107.06 | $108.90 | $99.80 | 917,089 |
| 2019-11-05 | $108.37 | $108.74 | $105.93 | $107.11 | $98.16 | 1,522,253 |
| 2019-11-04 | $110.98 | $110.98 | $108.69 | $109.01 | $99.90 | 1,048,087 |
| 2019-11-01 | $112.36 | $113.04 | $110.10 | $111.22 | $101.93 | 925,087 |
| 2019-10-31 | $111.17 | $112.37 | $110.98 | $112.27 | $102.89 | 1,152,519 |
| 2019-10-30 | $112.14 | $112.41 | $108.05 | $110.85 | $101.59 | 2,113,151 |
| 2019-10-29 | $112.16 | $113.52 | $111.95 | $112.73 | $103.31 | 783,598 |
| 2019-10-28 | $112.12 | $112.82 | $111.59 | $112.07 | $102.71 | 964,960 |
| 2019-10-25 | $114.54 | $114.78 | $112.03 | $112.23 | $102.85 | 795,497 |
| 2019-10-24 | $115.87 | $116.51 | $115.00 | $115.55 | $105.90 | 622,873 |
| 2019-10-23 | $115.29 | $115.95 | $114.55 | $115.68 | $106.02 | 975,933 |
| 2019-10-22 | $115.75 | $116.52 | $114.99 | $115.22 | $105.59 | 911,673 |
| 2019-10-21 | $114.03 | $115.92 | $114.03 | $115.64 | $105.98 | 971,345 |
| 2019-10-18 | $114.30 | $114.55 | $113.43 | $114.24 | $104.70 | 906,863 |
| 2019-10-17 | $115.05 | $115.52 | $114.23 | $114.30 | $104.75 | 579,369 |
| 2019-10-16 | $114.89 | $115.20 | $114.11 | $115.17 | $105.55 | 791,106 |
| 2019-10-15 | $115.25 | $115.56 | $113.81 | $115.00 | $105.39 | 606,345 |
| 2019-10-14 | $115.82 | $116.00 | $114.86 | $115.24 | $105.61 | 459,416 |
| 2019-10-11 | $116.00 | $116.33 | $115.46 | $115.67 | $106.01 | 709,837 |
| 2019-10-10 | $116.62 | $116.99 | $115.69 | $116.28 | $106.56 | 544,955 |
| 2019-10-09 | $117.34 | $117.81 | $116.65 | $116.86 | $107.10 | 472,706 |
| 2019-10-08 | $116.89 | $117.81 | $115.76 | $117.02 | $107.24 | 930,334 |
| 2019-10-07 | $116.89 | $117.49 | $116.55 | $116.75 | $107.00 | 572,098 |
| 2019-10-04 | $116.83 | $117.84 | $116.31 | $117.45 | $107.64 | 588,820 |
| 2019-10-03 | $115.47 | $117.21 | $115.42 | $116.65 | $106.90 | 1,337,566 |
| 2019-10-02 | $115.82 | $116.74 | $114.99 | $115.20 | $105.58 | 818,917 |
| 2019-10-01 | $116.51 | $116.71 | $113.93 | $115.67 | $106.01 | 805,965 |
| 2019-09-30 | $116.46 | $117.78 | $116.44 | $116.82 | $107.06 | 763,770 |
| 2019-09-27 | $118.04 | $118.08 | $115.90 | $116.69 | $106.94 | 631,521 |
| 2019-09-26 | $117.41 | $118.25 | $116.83 | $117.98 | $108.12 | 939,229 |
| 2019-09-25 | $116.40 | $117.15 | $116.09 | $117.07 | $107.29 | 791,854 |
| 2019-09-24 | $116.12 | $116.87 | $115.33 | $116.34 | $106.62 | 1,399,106 |
| 2019-09-23 | $115.52 | $116.24 | $115.36 | $115.74 | $106.07 | 996,055 |
| 2019-09-20 | $117.38 | $117.81 | $115.71 | $115.98 | $106.29 | 1,715,399 |
| 2019-09-19 | $117.45 | $117.58 | $116.19 | $116.85 | $107.09 | 791,141 |
| 2019-09-18 | $117.92 | $118.15 | $115.82 | $116.83 | $107.07 | 695,305 |
| 2019-09-17 | $117.72 | $118.47 | $117.16 | $117.72 | $107.88 | 845,676 |
| 2019-09-16 | $115.07 | $117.27 | $114.27 | $117.12 | $107.33 | 1,031,158 |
| 2019-09-13 | $116.27 | $116.85 | $115.54 | $116.12 | $106.42 | 1,073,510 |
| 2019-09-12 | $117.68 | $118.92 | $116.65 | $117.00 | $106.40 | 965,089 |
| 2019-09-11 | $115.34 | $116.94 | $114.63 | $116.54 | $105.98 | 841,075 |
| 2019-09-10 | $117.61 | $118.14 | $115.01 | $115.78 | $105.29 | 1,088,336 |
| 2019-09-09 | $119.64 | $119.88 | $117.73 | $118.28 | $107.56 | 1,292,665 |
| 2019-09-06 | $121.54 | $121.87 | $119.66 | $119.74 | $108.89 | 917,815 |
| 2019-09-05 | $123.17 | $123.74 | $120.77 | $121.20 | $110.22 | 1,009,109 |
| 2019-09-04 | $122.99 | $124.46 | $122.69 | $123.52 | $112.33 | 1,050,811 |
| 2019-09-03 | $121.79 | $123.37 | $121.64 | $122.46 | $111.37 | 906,093 |
| 2019-08-30 | $121.45 | $122.28 | $120.73 | $121.92 | $110.87 | 678,579 |
| 2019-08-29 | $121.46 | $121.67 | $120.54 | $121.21 | $110.23 | 821,268 |
| 2019-08-28 | $121.58 | $121.93 | $120.97 | $121.00 | $110.04 | 616,727 |
| 2019-08-27 | $121.95 | $122.82 | $121.17 | $121.23 | $110.25 | 676,458 |
| 2019-08-26 | $121.22 | $121.73 | $120.34 | $121.52 | $110.51 | 567,942 |
| 2019-08-23 | $121.75 | $123.16 | $120.53 | $121.00 | $110.04 | 805,267 |
| 2019-08-22 | $121.00 | $121.65 | $120.21 | $121.37 | $110.37 | 1,305,559 |
| 2019-08-21 | $121.31 | $121.87 | $120.64 | $120.77 | $109.83 | 1,000,071 |
| 2019-08-20 | $122.83 | $122.87 | $120.62 | $120.96 | $110.00 | 730,521 |
| 2019-08-19 | $121.05 | $122.03 | $120.18 | $121.71 | $110.68 | 619,351 |
| 2019-08-16 | $121.13 | $121.36 | $120.39 | $120.62 | $109.69 | 944,930 |
| 2019-08-15 | $118.29 | $121.09 | $118.07 | $120.80 | $109.86 | 771,495 |
| 2019-08-14 | $119.07 | $119.42 | $117.88 | $117.97 | $107.28 | 565,097 |
| 2019-08-13 | $119.05 | $119.37 | $117.49 | $119.01 | $108.23 | 761,282 |
| 2019-08-12 | $118.61 | $119.25 | $118.07 | $119.10 | $108.31 | 648,300 |
| 2019-08-09 | $118.73 | $119.19 | $117.46 | $118.64 | $107.89 | 1,288,349 |
| 2019-08-08 | $116.84 | $118.81 | $115.94 | $118.71 | $107.96 | 841,310 |
| 2019-08-07 | $115.25 | $117.62 | $114.47 | $116.98 | $106.38 | 840,922 |
| 2019-08-06 | $113.82 | $116.16 | $113.62 | $115.25 | $104.81 | 995,311 |
| 2019-08-05 | $114.90 | $115.59 | $112.63 | $114.12 | $103.78 | 1,041,504 |
| 2019-08-02 | $114.34 | $115.40 | $113.17 | $114.81 | $104.41 | 716,407 |
| 2019-08-01 | $112.79 | $114.46 | $111.81 | $114.15 | $103.81 | 713,866 |
| 2019-07-31 | $111.85 | $114.27 | $111.70 | $112.39 | $102.21 | 1,424,150 |
| 2019-07-30 | $111.29 | $112.82 | $111.13 | $111.90 | $101.76 | 699,509 |
| 2019-07-29 | $110.70 | $112.18 | $110.47 | $111.41 | $101.32 | 568,431 |
| 2019-07-26 | $110.01 | $110.70 | $109.44 | $110.26 | $100.27 | 456,730 |
| 2019-07-25 | $109.96 | $110.24 | $109.17 | $109.95 | $99.99 | 517,566 |
| 2019-07-24 | $110.13 | $110.15 | $108.95 | $109.82 | $99.87 | 664,370 |
| 2019-07-23 | $108.63 | $110.02 | $108.25 | $110.00 | $100.03 | 326,965 |
| 2019-07-22 | $108.85 | $109.32 | $108.01 | $108.69 | $98.84 | 450,886 |
| 2019-07-19 | $111.22 | $111.37 | $108.50 | $108.69 | $98.84 | 649,994 |
| 2019-07-18 | $110.98 | $111.53 | $110.23 | $111.09 | $101.03 | 524,455 |
| 2019-07-17 | $111.82 | $112.27 | $110.65 | $111.34 | $101.25 | 417,674 |
| 2019-07-16 | $111.72 | $111.95 | $111.01 | $111.40 | $101.31 | 518,617 |
| 2019-07-15 | $111.30 | $112.62 | $110.94 | $111.99 | $101.84 | 788,937 |
| 2019-07-12 | $110.85 | $111.12 | $110.08 | $110.86 | $100.82 | 337,396 |
| 2019-07-11 | $111.18 | $111.62 | $110.06 | $110.60 | $100.58 | 510,501 |
| 2019-07-10 | $110.87 | $111.57 | $109.75 | $111.44 | $101.34 | 547,116 |
| 2019-07-09 | $109.40 | $110.80 | $109.35 | $110.56 | $100.54 | 491,233 |
| 2019-07-08 | $108.53 | $109.83 | $108.29 | $109.42 | $99.51 | 568,406 |
| 2019-07-05 | $107.95 | $108.90 | $106.77 | $108.50 | $98.67 | 378,687 |
| 2019-07-03 | $107.39 | $108.62 | $107.39 | $108.50 | $98.67 | 519,799 |
| 2019-07-02 | $106.16 | $108.56 | $106.16 | $107.31 | $97.59 | 1,801,258 |
| 2019-07-01 | $106.65 | $106.65 | $104.22 | $105.71 | $96.13 | 717,504 |
| 2019-06-28 | $105.49 | $106.56 | $105.48 | $106.10 | $96.49 | 1,194,849 |
| 2019-06-27 | $105.74 | $106.38 | $105.17 | $105.61 | $96.04 | 614,614 |
| 2019-06-26 | $106.42 | $106.43 | $104.12 | $105.06 | $95.54 | 1,229,853 |
| 2019-06-25 | $107.58 | $107.88 | $106.39 | $106.39 | $96.75 | 798,875 |
| 2019-06-24 | $107.95 | $108.26 | $106.87 | $107.23 | $97.52 | 800,484 |
| 2019-06-21 | $108.99 | $108.99 | $106.89 | $107.74 | $97.98 | 1,681,597 |
| 2019-06-20 | $109.49 | $109.76 | $108.60 | $109.08 | $99.20 | 886,058 |
| 2019-06-19 | $107.84 | $109.62 | $107.07 | $109.09 | $99.21 | 765,546 |
| 2019-06-18 | $109.23 | $109.23 | $107.17 | $108.35 | $98.53 | 1,014,094 |
| 2019-06-17 | $108.53 | $109.23 | $108.32 | $108.76 | $98.91 | 737,399 |
| 2019-06-14 | $108.01 | $108.88 | $107.90 | $108.06 | $98.27 | 913,029 |
| 2019-06-13 | $108.03 | $108.44 | $107.55 | $108.05 | $98.26 | 880,051 |
| 2019-06-12 | $109.40 | $110.43 | $108.76 | $108.83 | $98.15 | 541,051 |
| 2019-06-11 | $109.26 | $109.51 | $107.96 | $109.11 | $98.41 | 604,877 |
| 2019-06-10 | $109.49 | $109.57 | $108.64 | $109.12 | $98.41 | 441,344 |
| 2019-06-07 | $109.64 | $110.79 | $109.23 | $109.48 | $98.74 | 802,968 |
| 2019-06-06 | $109.84 | $109.95 | $108.38 | $108.91 | $98.22 | 742,699 |
| 2019-06-05 | $107.00 | $109.83 | $106.59 | $109.73 | $98.96 | 787,850 |
| 2019-06-04 | $106.88 | $106.88 | $105.41 | $106.37 | $95.93 | 835,516 |
| 2019-06-03 | $107.58 | $107.90 | $105.80 | $107.05 | $96.55 | 948,047 |
| 2019-05-31 | $105.65 | $107.59 | $105.30 | $107.16 | $96.65 | 657,562 |
| 2019-05-30 | $104.92 | $105.79 | $104.73 | $105.66 | $95.29 | 599,111 |
| 2019-05-29 | $105.47 | $105.47 | $103.94 | $104.77 | $94.49 | 1,051,894 |
| 2019-05-28 | $107.39 | $107.86 | $105.26 | $105.30 | $94.97 | 1,584,604 |
| 2019-05-24 | $107.22 | $107.83 | $106.74 | $106.98 | $96.48 | 750,788 |
| 2019-05-23 | $106.02 | $107.02 | $106.02 | $106.69 | $96.22 | 1,104,633 |
| 2019-05-22 | $106.67 | $107.00 | $106.11 | $106.25 | $95.83 | 476,771 |
| 2019-05-21 | $106.04 | $106.87 | $105.71 | $106.51 | $96.06 | 775,599 |
| 2019-05-20 | $105.98 | $106.47 | $105.37 | $105.87 | $95.48 | 546,239 |
| 2019-05-17 | $105.97 | $106.28 | $105.46 | $105.99 | $95.59 | 1,131,715 |
| 2019-05-16 | $106.18 | $107.09 | $106.18 | $106.25 | $95.83 | 710,165 |
| 2019-05-15 | $106.82 | $107.85 | $106.31 | $106.53 | $96.08 | 688,780 |
| 2019-05-14 | $107.77 | $108.20 | $105.73 | $106.63 | $96.17 | 1,241,815 |
| 2019-05-13 | $105.17 | $107.62 | $105.17 | $107.62 | $97.06 | 1,528,986 |
| 2019-05-10 | $103.84 | $106.16 | $103.84 | $105.88 | $95.49 | 523,498 |
| 2019-05-09 | $103.25 | $104.14 | $102.89 | $103.79 | $93.61 | 1,012,929 |
| 2019-05-08 | $104.26 | $105.28 | $103.10 | $103.43 | $93.28 | 1,428,210 |
| 2019-05-07 | $106.03 | $106.04 | $103.55 | $104.16 | $93.94 | 954,910 |
| 2019-05-06 | $106.21 | $106.69 | $105.44 | $106.25 | $95.83 | 396,800 |
| 2019-05-03 | $106.75 | $107.18 | $105.72 | $106.28 | $95.85 | 624,293 |
| 2019-05-02 | $106.02 | $107.09 | $105.10 | $106.46 | $96.02 | 1,075,161 |
| 2019-05-01 | $103.50 | $108.07 | $103.10 | $105.99 | $95.59 | 1,649,962 |
| 2019-04-30 | $102.97 | $104.43 | $102.40 | $103.69 | $93.52 | 1,337,283 |
| 2019-04-29 | $103.58 | $103.90 | $102.00 | $102.65 | $92.58 | 1,468,134 |
| 2019-04-26 | $102.44 | $104.03 | $101.77 | $103.56 | $93.40 | 1,107,670 |
| 2019-04-25 | $101.46 | $102.36 | $101.17 | $102.04 | $92.03 | 603,990 |
| 2019-04-24 | $100.56 | $101.99 | $100.29 | $101.81 | $91.82 | 497,211 |
| 2019-04-23 | $99.69 | $100.31 | $99.30 | $100.09 | $90.27 | 570,844 |
| 2019-04-22 | $100.23 | $100.52 | $97.95 | $99.24 | $89.50 | 773,671 |
| 2019-04-18 | $99.81 | $100.92 | $99.50 | $100.70 | $90.82 | 625,095 |
| 2019-04-17 | $100.11 | $100.33 | $98.95 | $99.79 | $90.00 | 751,243 |
| 2019-04-16 | $101.62 | $101.62 | $99.40 | $100.03 | $90.22 | 440,733 |
| 2019-04-15 | $102.36 | $102.69 | $101.23 | $101.68 | $91.70 | 469,603 |
| 2019-04-12 | $101.57 | $102.21 | $100.80 | $102.19 | $92.16 | 448,066 |
| 2019-04-11 | $102.18 | $102.53 | $100.97 | $101.60 | $91.63 | 700,115 |
| 2019-04-10 | $101.36 | $102.31 | $101.32 | $101.99 | $91.98 | 805,370 |
| 2019-04-09 | $100.44 | $101.67 | $99.92 | $100.99 | $91.08 | 644,635 |
| 2019-04-08 | $101.23 | $101.34 | $99.62 | $100.13 | $90.31 | 1,102,919 |
| 2019-04-05 | $101.14 | $101.71 | $100.80 | $101.64 | $91.67 | 439,400 |
| 2019-04-04 | $102.12 | $102.31 | $100.65 | $100.92 | $91.02 | 442,461 |
| 2019-04-03 | $102.15 | $102.61 | $101.00 | $102.19 | $92.16 | 880,714 |
| 2019-04-02 | $101.25 | $102.28 | $100.15 | $102.09 | $92.07 | 1,988,902 |
| 2019-04-01 | $101.00 | $101.30 | $99.85 | $101.18 | $91.25 | 1,001,887 |
| 2019-03-29 | $102.63 | $102.75 | $101.55 | $101.91 | $91.91 | 848,021 |
| 2019-03-28 | $101.48 | $102.78 | $101.13 | $102.76 | $92.68 | 510,926 |
| 2019-03-27 | $101.95 | $102.02 | $100.55 | $101.15 | $91.23 | 673,309 |
| 2019-03-26 | $101.48 | $101.85 | $100.53 | $101.79 | $91.80 | 668,477 |
| 2019-03-25 | $100.65 | $101.91 | $100.26 | $101.34 | $91.40 | 492,325 |
| 2019-03-22 | $101.00 | $102.29 | $100.39 | $100.61 | $90.74 | 866,207 |
| 2019-03-21 | $98.66 | $100.78 | $98.46 | $100.66 | $90.78 | 547,488 |
| 2019-03-20 | $98.71 | $99.59 | $98.06 | $99.27 | $89.53 | 1,046,044 |
| 2019-03-19 | $99.26 | $99.48 | $98.48 | $98.93 | $89.22 | 909,426 |
| 2019-03-18 | $99.78 | $99.93 | $98.66 | $99.15 | $89.42 | 814,077 |
| 2019-03-15 | $100.10 | $100.50 | $99.35 | $99.78 | $89.99 | 1,792,405 |
| 2019-03-14 | $99.60 | $100.23 | $97.69 | $100.05 | $90.23 | 1,352,072 |
| 2019-03-13 | $99.65 | $101.25 | $99.50 | $100.15 | $89.55 | 630,507 |
| 2019-03-12 | $99.00 | $99.69 | $98.69 | $99.64 | $89.10 | 523,454 |
| 2019-03-11 | $97.32 | $98.93 | $97.32 | $98.89 | $88.43 | 709,720 |
| 2019-03-08 | $96.93 | $97.59 | $96.31 | $97.06 | $86.79 | 469,201 |
| 2019-03-07 | $97.56 | $98.10 | $96.54 | $96.93 | $86.68 | 703,658 |
| 2019-03-06 | $98.05 | $98.18 | $97.08 | $97.25 | $86.96 | 622,507 |
| 2019-03-05 | $96.11 | $97.85 | $96.11 | $97.80 | $87.45 | 979,463 |
| 2019-03-04 | $95.99 | $96.49 | $95.27 | $96.30 | $86.11 | 918,084 |
| 2019-03-01 | $95.79 | $95.92 | $94.57 | $95.58 | $85.47 | 1,130,309 |
| 2019-02-28 | $94.38 | $96.54 | $93.69 | $95.94 | $85.79 | 1,763,969 |
| 2019-02-27 | $93.13 | $94.68 | $92.57 | $94.36 | $84.38 | 1,030,896 |
| 2019-02-26 | $93.75 | $93.80 | $92.68 | $93.49 | $83.60 | 935,294 |
| 2019-02-25 | $94.56 | $94.62 | $92.13 | $93.48 | $83.59 | 1,393,654 |
| 2019-02-22 | $92.88 | $94.57 | $92.16 | $94.56 | $84.56 | 1,418,154 |
| 2019-02-21 | $94.08 | $94.08 | $91.00 | $92.28 | $82.52 | 2,699,291 |
| 2019-02-20 | $99.04 | $99.28 | $95.65 | $96.00 | $85.84 | 1,672,511 |
| 2019-02-19 | $99.64 | $99.73 | $98.93 | $99.11 | $88.62 | 731,103 |
| 2019-02-15 | $99.34 | $99.79 | $98.57 | $99.72 | $89.17 | 802,914 |
| 2019-02-14 | $99.45 | $99.65 | $98.50 | $98.98 | $88.51 | 665,581 |
| 2019-02-13 | $98.73 | $99.72 | $98.47 | $99.32 | $88.81 | 675,616 |
| 2019-02-12 | $99.76 | $100.21 | $98.05 | $99.00 | $88.53 | 704,219 |
| 2019-02-11 | $100.19 | $100.57 | $99.74 | $99.96 | $89.38 | 654,877 |
| 2019-02-08 | $99.72 | $100.64 | $99.56 | $100.38 | $89.76 | 776,711 |
| 2019-02-07 | $98.33 | $99.85 | $97.98 | $99.60 | $89.06 | 709,954 |
| 2019-02-06 | $98.02 | $98.30 | $97.55 | $98.25 | $87.86 | 678,852 |
| 2019-02-05 | $98.51 | $98.51 | $97.18 | $98.03 | $87.66 | 710,359 |
| 2019-02-04 | $97.18 | $98.02 | $96.88 | $98.01 | $87.64 | 397,896 |
| 2019-02-01 | $98.67 | $98.67 | $95.95 | $97.62 | $87.29 | 709,468 |
| 2019-01-31 | $97.47 | $98.73 | $96.69 | $98.61 | $88.18 | 998,110 |
| 2019-01-30 | $96.26 | $97.67 | $96.06 | $97.53 | $87.21 | 1,332,555 |
| 2019-01-29 | $94.98 | $96.58 | $94.66 | $96.55 | $86.34 | 694,898 |
| 2019-01-28 | $93.18 | $94.94 | $92.66 | $94.77 | $84.74 | 898,393 |
| 2019-01-25 | $92.04 | $93.22 | $92.04 | $93.15 | $83.30 | 835,262 |
| 2019-01-24 | $92.20 | $92.42 | $91.85 | $92.03 | $82.29 | 522,862 |
| 2019-01-23 | $92.38 | $92.81 | $91.47 | $92.13 | $82.38 | 692,031 |
| 2019-01-22 | $92.48 | $92.68 | $91.63 | $92.35 | $82.58 | 677,541 |
| 2019-01-18 | $92.13 | $92.42 | $91.66 | $92.33 | $82.56 | 549,597 |
| 2019-01-17 | $91.76 | $92.76 | $91.10 | $92.14 | $82.39 | 497,603 |
| 2019-01-16 | $91.35 | $92.54 | $90.73 | $92.01 | $82.28 | 745,996 |
| 2019-01-15 | $90.23 | $91.80 | $89.97 | $91.58 | $81.89 | 483,300 |
| 2019-01-14 | $89.69 | $91.17 | $89.09 | $90.03 | $80.51 | 780,311 |
| 2019-01-11 | $90.12 | $90.46 | $89.08 | $89.73 | $80.24 | 673,832 |
| 2019-01-10 | $88.54 | $90.33 | $88.36 | $89.97 | $80.45 | 948,343 |
| 2019-01-09 | $89.37 | $89.37 | $87.71 | $88.51 | $79.15 | 520,223 |
| 2019-01-08 | $87.92 | $89.24 | $87.51 | $89.09 | $79.66 | 1,063,527 |
| 2019-01-07 | $88.05 | $88.79 | $87.62 | $87.70 | $78.42 | 864,257 |
| 2019-01-04 | $88.65 | $89.83 | $87.72 | $87.84 | $78.55 | 831,233 |
| 2019-01-03 | $87.45 | $89.38 | $87.45 | $88.46 | $79.10 | 711,751 |
| 2019-01-02 | $90.11 | $90.11 | $86.99 | $87.44 | $78.19 | 845,744 |
| 2018-12-31 | $89.96 | $90.48 | $89.37 | $90.48 | $80.91 | 537,254 |
| 2018-12-28 | $91.28 | $91.48 | $89.33 | $89.96 | $80.44 | 775,027 |
| 2018-12-27 | $89.83 | $90.77 | $87.77 | $90.70 | $81.10 | 742,528 |
| 2018-12-26 | $88.87 | $90.38 | $87.79 | $90.31 | $80.76 | 757,897 |
| 2018-12-24 | $92.53 | $92.53 | $88.57 | $88.60 | $79.23 | 424,339 |
| 2018-12-21 | $92.80 | $94.91 | $92.46 | $92.58 | $82.79 | 1,659,083 |
| 2018-12-20 | $93.63 | $94.05 | $92.27 | $93.04 | $83.20 | 1,231,552 |
| 2018-12-19 | $94.16 | $94.67 | $93.10 | $93.78 | $83.86 | 807,067 |
| 2018-12-18 | $93.87 | $94.65 | $93.17 | $93.71 | $83.80 | 1,083,725 |
| 2018-12-17 | $97.67 | $97.67 | $93.00 | $93.20 | $83.34 | 1,410,253 |
| 2018-12-14 | $97.18 | $98.15 | $96.80 | $97.32 | $87.02 | 1,351,735 |
| 2018-12-13 | $96.56 | $98.12 | $96.40 | $97.40 | $87.10 | 1,379,187 |
| 2018-12-12 | $98.81 | $99.12 | $96.86 | $97.30 | $86.24 | 1,452,682 |
| 2018-12-11 | $97.87 | $98.87 | $97.55 | $98.31 | $87.14 | 675,930 |
| 2018-12-10 | $98.83 | $98.83 | $96.40 | $97.68 | $86.58 | 684,529 |
| 2018-12-07 | $99.77 | $99.77 | $98.37 | $98.70 | $87.49 | 995,425 |
| 2018-12-06 | $96.83 | $99.99 | $96.09 | $99.82 | $88.48 | 1,333,614 |
| 2018-12-04 | $97.07 | $97.83 | $96.37 | $96.90 | $85.89 | 1,117,506 |
| 2018-12-03 | $95.95 | $97.04 | $95.63 | $97.01 | $85.99 | 1,462,115 |
| 2018-11-30 | $94.68 | $95.99 | $94.20 | $95.98 | $85.07 | 1,996,441 |
| 2018-11-29 | $93.61 | $94.87 | $92.99 | $94.39 | $83.67 | 787,127 |
| 2018-11-28 | $93.12 | $94.42 | $92.57 | $93.79 | $83.13 | 803,995 |
| 2018-11-27 | $92.66 | $93.26 | $92.38 | $93.24 | $82.65 | 937,340 |
| 2018-11-26 | $93.36 | $93.45 | $92.38 | $92.62 | $82.10 | 905,414 |
| 2018-11-23 | $92.83 | $93.41 | $92.02 | $93.09 | $82.51 | 196,379 |
| 2018-11-21 | $94.29 | $94.43 | $92.88 | $92.89 | $82.34 | 654,512 |
| 2018-11-20 | $95.80 | $96.22 | $94.08 | $94.50 | $83.76 | 1,026,304 |
| 2018-11-19 | $94.95 | $95.76 | $94.04 | $95.40 | $84.56 | 2,792,152 |
| 2018-11-16 | $92.86 | $94.99 | $92.59 | $94.94 | $84.15 | 2,493,489 |
| 2018-11-15 | $92.56 | $93.18 | $91.98 | $92.86 | $82.31 | 890,362 |
| 2018-11-14 | $91.96 | $93.50 | $91.92 | $93.00 | $82.43 | 1,329,692 |
| 2018-11-13 | $91.71 | $91.92 | $90.57 | $91.78 | $81.35 | 743,189 |
| 2018-11-12 | $91.01 | $92.35 | $90.47 | $91.38 | $81.00 | 791,844 |
| 2018-11-09 | $90.25 | $91.28 | $90.25 | $90.75 | $80.44 | 673,551 |
| 2018-11-08 | $89.49 | $90.28 | $89.27 | $90.28 | $80.02 | 730,658 |
| 2018-11-07 | $88.97 | $89.70 | $88.54 | $89.53 | $79.36 | 787,954 |
| 2018-11-06 | $88.86 | $89.43 | $88.45 | $88.70 | $78.62 | 882,190 |
| 2018-11-05 | $87.17 | $89.17 | $87.00 | $88.87 | $78.77 | 1,338,679 |
| 2018-11-02 | $90.35 | $90.35 | $86.41 | $87.22 | $77.31 | 1,382,878 |
| 2018-11-01 | $90.17 | $91.29 | $89.75 | $90.38 | $80.11 | 1,119,881 |
| 2018-10-31 | $91.00 | $92.44 | $89.99 | $90.06 | $79.83 | 1,552,211 |
| 2018-10-30 | $90.50 | $91.82 | $89.83 | $90.97 | $80.63 | 2,085,502 |
| 2018-10-29 | $88.08 | $90.94 | $88.01 | $90.60 | $80.31 | 1,139,313 |
| 2018-10-26 | $88.30 | $88.67 | $86.27 | $87.69 | $77.73 | 1,486,503 |
| 2018-10-25 | $87.87 | $88.68 | $87.15 | $88.27 | $78.24 | 650,973 |
| 2018-10-24 | $86.63 | $88.37 | $86.28 | $87.74 | $77.77 | 890,694 |
| 2018-10-23 | $85.76 | $86.85 | $85.12 | $86.44 | $76.62 | 495,372 |
| 2018-10-22 | $87.52 | $88.29 | $85.91 | $85.93 | $76.17 | 583,881 |
| 2018-10-19 | $86.65 | $87.47 | $86.46 | $87.18 | $77.27 | 642,213 |
| 2018-10-18 | $86.05 | $87.15 | $86.04 | $86.37 | $76.56 | 579,138 |
| 2018-10-17 | $86.58 | $87.10 | $85.32 | $86.06 | $76.28 | 767,580 |
| 2018-10-16 | $85.69 | $87.10 | $85.29 | $86.75 | $76.89 | 871,544 |
| 2018-10-15 | $84.69 | $86.53 | $84.69 | $85.53 | $75.81 | 682,072 |
| 2018-10-12 | $85.07 | $85.45 | $84.49 | $84.86 | $75.22 | 709,243 |
| 2018-10-11 | $86.69 | $86.72 | $84.61 | $84.61 | $75.00 | 1,352,047 |
| 2018-10-10 | $87.00 | $87.50 | $86.32 | $86.32 | $76.51 | 976,870 |
| 2018-10-09 | $85.92 | $87.15 | $85.45 | $87.10 | $77.20 | 870,863 |
| 2018-10-08 | $85.50 | $86.83 | $85.13 | $86.04 | $76.26 | 899,980 |
| 2018-10-05 | $84.69 | $85.52 | $84.61 | $85.31 | $75.62 | 730,429 |
| 2018-10-04 | $84.73 | $84.96 | $83.70 | $84.81 | $75.17 | 715,886 |
| 2018-10-03 | $85.71 | $86.06 | $84.60 | $85.00 | $75.34 | 868,677 |
| 2018-10-02 | $85.99 | $86.32 | $85.50 | $85.81 | $76.06 | 810,397 |
| 2018-10-01 | $86.93 | $87.08 | $85.73 | $85.74 | $76.00 | 777,083 |
| 2018-09-28 | $85.53 | $86.68 | $85.42 | $86.64 | $76.80 | 1,701,188 |
| 2018-09-27 | $86.62 | $87.01 | $85.33 | $85.53 | $75.81 | 747,931 |
| 2018-09-26 | $87.06 | $87.54 | $86.39 | $86.43 | $76.61 | 962,245 |
| 2018-09-25 | $87.18 | $87.41 | $86.51 | $86.90 | $77.03 | 1,072,465 |
| 2018-09-24 | $87.63 | $87.78 | $86.20 | $87.03 | $77.14 | 1,011,778 |
| 2018-09-21 | $87.25 | $88.34 | $86.78 | $87.69 | $77.73 | 1,517,322 |
| 2018-09-20 | $86.95 | $87.62 | $86.60 | $87.38 | $77.45 | 1,607,424 |
| 2018-09-19 | $88.08 | $88.22 | $86.80 | $86.84 | $76.97 | 1,017,518 |
| 2018-09-18 | $89.40 | $89.63 | $87.80 | $87.92 | $77.93 | 651,533 |
| 2018-09-17 | $88.37 | $89.33 | $88.29 | $89.32 | $79.17 | 1,180,841 |
| 2018-09-14 | $89.76 | $89.76 | $88.00 | $88.41 | $78.36 | 1,387,641 |
| 2018-09-13 | $90.04 | $90.77 | $89.83 | $90.03 | $79.80 | 784,613 |
| 2018-09-12 | $90.38 | $90.71 | $89.81 | $90.37 | $79.34 | 1,056,917 |
| 2018-09-11 | $90.43 | $91.16 | $90.15 | $90.35 | $79.33 | 1,208,416 |
| 2018-09-10 | $90.56 | $91.85 | $90.33 | $90.91 | $79.82 | 962,859 |
| 2018-09-07 | $92.16 | $92.35 | $90.02 | $90.13 | $79.13 | 671,745 |
| 2018-09-06 | $92.68 | $93.31 | $92.50 | $92.71 | $81.40 | 1,039,717 |
| 2018-09-05 | $91.58 | $93.18 | $91.20 | $92.38 | $81.11 | 718,652 |
| 2018-09-04 | $92.11 | $92.86 | $91.48 | $91.90 | $80.69 | 585,600 |
| 2018-08-31 | $92.00 | $92.66 | $91.53 | $92.21 | $80.96 | 732,492 |
| 2018-08-30 | $92.23 | $92.36 | $91.59 | $91.84 | $80.63 | 684,134 |
| 2018-08-29 | $92.28 | $92.64 | $91.76 | $92.05 | $80.82 | 552,758 |
| 2018-08-28 | $91.74 | $92.38 | $91.17 | $92.37 | $81.10 | 787,877 |
| 2018-08-27 | $92.75 | $92.75 | $90.84 | $91.64 | $80.46 | 789,108 |
| 2018-08-24 | $91.59 | $92.64 | $91.52 | $92.53 | $81.24 | 454,517 |
| 2018-08-23 | $91.75 | $92.01 | $91.03 | $91.51 | $80.34 | 499,234 |
| 2018-08-22 | $93.72 | $93.82 | $90.91 | $91.67 | $80.49 | 1,061,670 |
| 2018-08-21 | $94.89 | $94.89 | $93.41 | $93.65 | $82.22 | 993,403 |
| 2018-08-20 | $95.24 | $95.78 | $94.83 | $94.89 | $83.31 | 495,398 |
| 2018-08-17 | $94.33 | $95.49 | $94.19 | $95.18 | $83.57 | 643,170 |
| 2018-08-16 | $92.99 | $94.30 | $92.98 | $94.27 | $82.77 | 648,031 |
| 2018-08-15 | $92.47 | $93.24 | $92.29 | $92.95 | $81.61 | 599,079 |
| 2018-08-14 | $92.89 | $93.47 | $92.36 | $92.56 | $81.27 | 859,220 |
| 2018-08-13 | $92.87 | $93.63 | $92.63 | $92.80 | $81.48 | 615,914 |
| 2018-08-10 | $93.04 | $93.89 | $92.32 | $92.90 | $81.57 | 495,087 |
| 2018-08-09 | $93.64 | $94.00 | $93.24 | $93.30 | $81.92 | 640,914 |
| 2018-08-08 | $93.77 | $93.99 | $93.43 | $93.58 | $82.16 | 375,091 |
| 2018-08-07 | $93.47 | $93.79 | $92.65 | $93.65 | $82.22 | 647,623 |
| 2018-08-06 | $92.36 | $94.00 | $92.21 | $93.42 | $82.02 | 1,211,378 |
| 2018-08-03 | $91.36 | $92.74 | $91.03 | $92.20 | $80.95 | 1,496,442 |
| 2018-08-02 | $92.57 | $93.97 | $90.71 | $90.95 | $79.85 | 2,337,260 |
| 2018-08-01 | $91.77 | $92.66 | $90.46 | $92.63 | $81.33 | 1,430,904 |
| 2018-07-31 | $94.05 | $94.77 | $93.74 | $93.97 | $82.50 | 972,957 |
| 2018-07-30 | $93.21 | $93.80 | $92.18 | $93.51 | $82.10 | 1,135,022 |
| 2018-07-27 | $94.98 | $94.98 | $92.70 | $92.90 | $81.57 | 722,970 |
| 2018-07-26 | $94.58 | $95.36 | $94.48 | $94.70 | $83.15 | 1,473,018 |
| 2018-07-25 | $93.96 | $94.47 | $93.39 | $94.25 | $82.75 | 975,248 |
| 2018-07-24 | $94.01 | $94.35 | $93.28 | $93.61 | $82.19 | 1,089,740 |
| 2018-07-23 | $94.52 | $94.60 | $93.58 | $93.98 | $82.51 | 478,797 |
| 2018-07-20 | $94.71 | $95.23 | $94.19 | $94.57 | $83.03 | 468,481 |
| 2018-07-19 | $94.55 | $95.54 | $93.82 | $95.12 | $83.51 | 739,801 |
| 2018-07-18 | $93.50 | $94.65 | $93.16 | $94.39 | $82.87 | 1,599,551 |
| 2018-07-17 | $96.71 | $96.75 | $94.26 | $94.68 | $83.13 | 1,392,717 |
| 2018-07-16 | $96.61 | $96.89 | $95.45 | $96.71 | $84.91 | 1,220,369 |
| 2018-07-13 | $98.88 | $99.51 | $96.55 | $96.81 | $85.00 | 1,324,020 |
| 2018-07-12 | $98.58 | $99.16 | $98.09 | $98.66 | $86.62 | 1,158,916 |
| 2018-07-11 | $98.79 | $99.31 | $98.48 | $98.89 | $86.82 | 984,717 |
| 2018-07-10 | $99.31 | $100.09 | $98.84 | $99.23 | $87.12 | 1,165,555 |
| 2018-07-09 | $100.97 | $100.97 | $98.70 | $99.31 | $87.19 | 978,583 |
| 2018-07-06 | $100.77 | $101.14 | $100.33 | $100.76 | $88.47 | 686,353 |
| 2018-07-05 | $99.46 | $100.74 | $98.83 | $100.67 | $88.39 | 971,834 |
| 2018-07-03 | $98.82 | $100.17 | $98.62 | $99.28 | $87.17 | 551,547 |
| 2018-07-02 | $99.73 | $100.30 | $98.22 | $98.85 | $86.79 | 926,167 |
| 2018-06-29 | $99.78 | $100.46 | $98.48 | $99.81 | $87.63 | 1,503,892 |
| 2018-06-28 | $99.98 | $101.43 | $99.67 | $100.10 | $87.89 | 890,758 |
| 2018-06-27 | $101.28 | $101.79 | $99.57 | $99.65 | $87.49 | 1,072,513 |
| 2018-06-26 | $100.00 | $101.96 | $99.64 | $100.96 | $88.64 | 1,654,432 |
| 2018-06-25 | $99.79 | $100.78 | $98.88 | $100.01 | $87.81 | 1,384,119 |
| 2018-06-22 | $99.72 | $99.92 | $99.22 | $99.27 | $87.16 | 791,965 |
| 2018-06-21 | $98.41 | $99.75 | $98.08 | $99.69 | $87.53 | 855,643 |
| 2018-06-20 | $97.45 | $98.65 | $97.45 | $98.20 | $86.22 | 770,121 |
| 2018-06-19 | $96.81 | $98.03 | $96.73 | $97.34 | $85.46 | 754,878 |
| 2018-06-18 | $96.86 | $97.60 | $96.59 | $97.18 | $85.32 | 671,773 |
| 2018-06-15 | $97.63 | $98.05 | $96.58 | $96.71 | $84.91 | 1,078,650 |
| 2018-06-14 | $96.73 | $97.97 | $96.50 | $97.53 | $85.63 | 713,330 |
| 2018-06-13 | $98.61 | $99.19 | $96.33 | $96.96 | $84.39 | 1,241,870 |
| 2018-06-12 | $97.63 | $99.42 | $97.30 | $98.43 | $85.67 | 769,923 |
| 2018-06-11 | $97.95 | $98.26 | $97.16 | $97.86 | $85.17 | 651,824 |
| 2018-06-08 | $97.88 | $98.56 | $97.52 | $98.02 | $85.31 | 599,792 |
| 2018-06-07 | $97.67 | $98.04 | $97.07 | $97.73 | $85.06 | 726,682 |
| 2018-06-06 | $97.21 | $98.23 | $97.19 | $97.49 | $84.85 | 995,230 |
| 2018-06-05 | $98.88 | $99.56 | $97.62 | $97.67 | $85.00 | 1,063,207 |
| 2018-06-04 | $97.20 | $98.95 | $96.73 | $98.83 | $86.01 | 896,525 |
| 2018-06-01 | $96.49 | $96.63 | $95.52 | $96.61 | $84.08 | 603,648 |
| 2018-05-31 | $96.80 | $96.82 | $95.94 | $96.25 | $83.77 | 1,017,513 |
| 2018-05-30 | $95.30 | $97.34 | $94.67 | $96.94 | $84.37 | 684,897 |
| 2018-05-29 | $94.93 | $96.18 | $94.62 | $95.65 | $83.25 | 1,160,791 |
| 2018-05-25 | $95.24 | $96.18 | $94.93 | $95.15 | $82.81 | 868,070 |
| 2018-05-24 | $93.69 | $95.11 | $93.42 | $95.10 | $82.77 | 1,404,852 |
| 2018-05-23 | $92.86 | $94.24 | $92.74 | $93.74 | $81.58 | 1,114,796 |
| 2018-05-22 | $92.85 | $93.31 | $92.05 | $92.58 | $80.57 | 944,616 |
| 2018-05-21 | $92.32 | $93.11 | $91.67 | $92.98 | $80.92 | 676,085 |
| 2018-05-18 | $91.98 | $92.33 | $91.25 | $91.98 | $80.05 | 563,586 |
| 2018-05-17 | $92.09 | $92.42 | $91.63 | $92.02 | $80.09 | 549,161 |
| 2018-05-16 | $92.73 | $92.89 | $91.73 | $92.19 | $80.23 | 775,584 |
| 2018-05-15 | $93.89 | $93.89 | $92.15 | $92.52 | $80.52 | 1,055,407 |
| 2018-05-14 | $95.15 | $95.17 | $93.72 | $94.34 | $82.11 | 819,944 |
| 2018-05-11 | $95.42 | $95.96 | $95.02 | $95.25 | $82.90 | 794,960 |
| 2018-05-10 | $94.95 | $95.38 | $94.53 | $95.16 | $82.82 | 590,283 |
| 2018-05-09 | $94.00 | $94.36 | $93.48 | $94.31 | $82.08 | 482,823 |
| 2018-05-08 | $93.67 | $93.95 | $92.41 | $93.53 | $81.40 | 781,710 |
| 2018-05-07 | $92.31 | $93.54 | $91.85 | $93.44 | $81.32 | 803,080 |
| 2018-05-04 | $91.58 | $92.32 | $91.06 | $92.19 | $80.23 | 873,577 |
| 2018-05-03 | $89.94 | $92.15 | $89.25 | $91.74 | $79.84 | 1,967,007 |
| 2018-05-02 | $88.99 | $90.96 | $87.69 | $89.56 | $77.95 | 1,472,783 |
| 2018-05-01 | $89.66 | $90.57 | $89.64 | $90.41 | $78.69 | 1,327,166 |
| 2018-04-30 | $90.17 | $90.40 | $89.11 | $89.59 | $77.97 | 764,993 |
| 2018-04-27 | $88.19 | $90.04 | $88.13 | $89.77 | $78.13 | 658,250 |
| 2018-04-26 | $86.51 | $89.10 | $86.51 | $88.47 | $77.00 | 1,058,156 |
| 2018-04-25 | $86.39 | $86.87 | $85.65 | $86.28 | $75.09 | 616,700 |
| 2018-04-24 | $86.14 | $87.06 | $85.77 | $86.70 | $75.46 | 651,627 |
| 2018-04-23 | $86.16 | $86.67 | $85.50 | $85.91 | $74.77 | 612,621 |
| 2018-04-20 | $87.51 | $87.61 | $85.89 | $86.09 | $74.93 | 738,808 |
| 2018-04-19 | $89.25 | $89.25 | $86.75 | $87.40 | $76.07 | 948,621 |
| 2018-04-18 | $89.14 | $89.62 | $88.82 | $89.56 | $77.95 | 968,484 |
| 2018-04-17 | $87.55 | $89.59 | $87.46 | $89.13 | $77.57 | 1,013,723 |
| 2018-04-16 | $87.25 | $87.94 | $86.74 | $87.35 | $76.02 | 653,060 |
| 2018-04-13 | $86.06 | $87.17 | $85.51 | $87.08 | $75.79 | 787,273 |
| 2018-04-12 | $87.56 | $87.56 | $84.93 | $85.49 | $74.40 | 861,093 |
| 2018-04-11 | $87.47 | $87.95 | $86.75 | $87.48 | $76.14 | 1,173,997 |
| 2018-04-10 | $87.26 | $88.18 | $86.66 | $87.58 | $76.22 | 781,083 |
| 2018-04-09 | $86.80 | $87.53 | $86.77 | $86.87 | $75.60 | 682,954 |
| 2018-04-06 | $87.85 | $88.35 | $86.58 | $86.82 | $75.56 | 598,189 |
| 2018-04-05 | $87.80 | $87.93 | $86.08 | $87.78 | $76.40 | 1,071,708 |
| 2018-04-04 | $86.11 | $88.18 | $85.94 | $87.70 | $76.33 | 956,618 |
| 2018-04-03 | $85.82 | $87.08 | $84.73 | $86.46 | $75.25 | 770,813 |
| 2018-04-02 | $87.49 | $87.57 | $84.98 | $85.76 | $74.64 | 935,364 |
| 2018-03-29 | $87.16 | $87.73 | $85.74 | $87.36 | $76.03 | 1,180,046 |
| 2018-03-28 | $85.97 | $87.80 | $85.68 | $87.36 | $76.03 | 1,135,853 |
| 2018-03-27 | $84.37 | $86.67 | $83.45 | $85.55 | $74.46 | 1,216,278 |
| 2018-03-26 | $83.67 | $84.56 | $82.87 | $84.36 | $73.42 | 1,375,090 |
| 2018-03-23 | $84.11 | $84.70 | $82.80 | $82.98 | $72.22 | 864,340 |
| 2018-03-22 | $85.18 | $85.73 | $84.23 | $84.31 | $73.38 | 971,075 |
| 2018-03-21 | $85.43 | $86.14 | $84.46 | $85.19 | $74.14 | 831,442 |
| 2018-03-20 | $85.34 | $86.17 | $84.99 | $85.52 | $74.43 | 904,575 |
| 2018-03-19 | $85.98 | $86.02 | $84.38 | $85.10 | $74.06 | 1,340,951 |
| 2018-03-16 | $85.96 | $86.28 | $85.70 | $85.98 | $74.83 | 1,634,516 |
| 2018-03-15 | $85.93 | $86.47 | $85.64 | $86.23 | $75.05 | 925,692 |
| 2018-03-14 | $87.34 | $87.47 | $85.82 | $86.16 | $74.99 | 1,028,960 |
| 2018-03-13 | $87.78 | $88.24 | $87.14 | $87.91 | $75.82 | 1,712,583 |
| 2018-03-12 | $88.26 | $88.48 | $87.29 | $87.56 | $75.52 | 1,113,520 |
| 2018-03-09 | $87.49 | $88.19 | $86.63 | $88.19 | $76.06 | 730,127 |
| 2018-03-08 | $86.18 | $87.13 | $85.73 | $87.05 | $75.08 | 571,036 |
| 2018-03-07 | $86.12 | $86.87 | $85.73 | $86.19 | $74.34 | 647,073 |
| 2018-03-06 | $85.99 | $86.59 | $84.75 | $86.25 | $74.39 | 703,556 |
| 2018-03-05 | $84.64 | $87.02 | $84.64 | $86.22 | $74.37 | 869,419 |
| 2018-03-02 | $85.88 | $86.30 | $84.17 | $85.05 | $73.36 | 844,082 |
| 2018-03-01 | $85.12 | $86.86 | $85.02 | $85.86 | $74.06 | 975,742 |
| 2018-02-28 | $85.36 | $86.55 | $84.80 | $85.05 | $73.36 | 951,678 |
| 2018-02-27 | $86.86 | $87.24 | $84.87 | $84.88 | $73.21 | 974,366 |
| 2018-02-26 | $87.11 | $87.79 | $86.36 | $86.66 | $74.75 | 1,325,024 |
| 2018-02-23 | $84.91 | $86.63 | $84.43 | $86.60 | $74.69 | 949,184 |
| 2018-02-22 | $81.77 | $84.71 | $80.18 | $84.43 | $72.82 | 1,441,378 |
| 2018-02-21 | $82.63 | $86.00 | $81.40 | $81.50 | $70.29 | 2,646,617 |
| 2018-02-20 | $82.00 | $82.49 | $80.61 | $80.75 | $69.65 | 1,219,786 |
| 2018-02-16 | $82.37 | $83.16 | $81.37 | $82.20 | $70.90 | 1,191,004 |
| 2018-02-15 | $81.71 | $82.87 | $81.45 | $82.51 | $71.17 | 1,122,572 |
| 2018-02-14 | $81.46 | $81.67 | $80.18 | $81.14 | $69.98 | 1,052,607 |
| 2018-02-13 | $80.80 | $83.02 | $80.72 | $82.58 | $71.23 | 965,752 |
| 2018-02-12 | $80.67 | $81.09 | $78.61 | $80.80 | $69.69 | 1,188,737 |
| 2018-02-09 | $78.17 | $81.10 | $77.63 | $80.39 | $69.34 | 2,294,643 |
| 2018-02-08 | $80.25 | $80.60 | $77.53 | $77.56 | $66.90 | 1,181,064 |
| 2018-02-07 | $79.52 | $81.10 | $79.28 | $80.42 | $69.36 | 1,093,946 |
| 2018-02-06 | $79.06 | $80.89 | $77.60 | $79.73 | $68.77 | 1,266,979 |
| 2018-02-05 | $81.32 | $82.14 | $78.92 | $79.87 | $68.89 | 1,103,074 |
| 2018-02-02 | $81.60 | $82.55 | $80.65 | $81.84 | $70.59 | 1,202,046 |
| 2018-02-01 | $83.54 | $83.54 | $81.72 | $82.06 | $70.78 | 1,193,594 |
| 2018-01-31 | $82.94 | $83.89 | $82.72 | $83.48 | $72.00 | 4,794,422 |
| 2018-01-30 | $82.32 | $83.29 | $81.66 | $82.91 | $71.51 | 1,000,492 |
| 2018-01-29 | $83.91 | $83.91 | $82.34 | $82.79 | $71.41 | 1,193,389 |
| 2018-01-26 | $85.25 | $85.25 | $83.78 | $84.21 | $72.63 | 1,008,189 |
| 2018-01-25 | $85.22 | $85.30 | $84.24 | $85.00 | $73.31 | 858,927 |
| 2018-01-24 | $86.69 | $86.99 | $85.07 | $85.54 | $73.78 | 798,072 |
| 2018-01-23 | $85.38 | $87.04 | $85.13 | $86.72 | $74.80 | 1,203,855 |
| 2018-01-22 | $83.80 | $85.43 | $83.33 | $85.15 | $73.44 | 1,248,776 |
| 2018-01-19 | $82.79 | $83.65 | $82.54 | $83.64 | $72.14 | 1,008,419 |
| 2018-01-18 | $83.46 | $83.46 | $82.13 | $82.70 | $71.33 | 1,067,362 |
| 2018-01-17 | $83.03 | $84.04 | $82.88 | $83.46 | $71.98 | 1,169,261 |
| 2018-01-16 | $82.36 | $84.11 | $82.36 | $82.71 | $71.34 | 882,543 |
| 2018-01-12 | $82.28 | $82.29 | $81.36 | $82.25 | $70.94 | 823,449 |
| 2018-01-11 | $82.38 | $83.16 | $82.14 | $82.25 | $70.94 | 767,394 |
| 2018-01-10 | $82.74 | $82.79 | $80.48 | $82.36 | $71.04 | 1,049,934 |
| 2018-01-09 | $84.86 | $85.44 | $83.01 | $83.11 | $71.68 | 1,044,698 |
| 2018-01-08 | $84.10 | $85.36 | $83.96 | $85.17 | $73.46 | 1,117,182 |
| 2018-01-05 | $84.44 | $84.74 | $83.81 | $83.90 | $72.36 | 813,463 |
| 2018-01-04 | $85.76 | $86.09 | $83.82 | $84.30 | $72.71 | 700,562 |
| 2018-01-03 | $85.78 | $87.02 | $85.50 | $85.86 | $74.06 | 711,537 |
| 2018-01-02 | $87.75 | $87.83 | $85.55 | $85.68 | $73.90 | 1,112,929 |
| 2017-12-29 | $87.83 | $88.03 | $87.36 | $87.45 | $75.43 | 629,660 |
| 2017-12-28 | $87.50 | $87.91 | $87.05 | $87.76 | $75.69 | 563,257 |
| 2017-12-27 | $87.03 | $87.74 | $87.02 | $87.41 | $75.39 | 421,241 |
| 2017-12-26 | $86.31 | $87.05 | $85.90 | $86.80 | $74.87 | 504,902 |
| 2017-12-22 | $85.36 | $86.12 | $85.07 | $86.12 | $74.28 | 563,502 |
| 2017-12-21 | $85.83 | $86.07 | $84.90 | $85.17 | $73.46 | 681,146 |
| 2017-12-20 | $86.08 | $86.56 | $85.61 | $85.66 | $73.88 | 898,476 |
| 2017-12-19 | $87.50 | $87.73 | $85.89 | $86.20 | $74.35 | 1,080,870 |
| 2017-12-18 | $87.61 | $88.32 | $87.44 | $87.58 | $75.54 | 708,364 |
| 2017-12-15 | $86.82 | $87.71 | $86.50 | $87.56 | $75.52 | 1,415,066 |
| 2017-12-14 | $87.11 | $87.20 | $86.58 | $86.60 | $74.69 | 901,039 |
| 2017-12-13 | $88.50 | $88.56 | $87.58 | $87.60 | $74.88 | 956,400 |
| 2017-12-12 | $87.73 | $88.40 | $87.29 | $87.86 | $75.10 | 1,086,517 |
| 2017-12-11 | $86.14 | $88.00 | $85.96 | $87.82 | $75.07 | 905,469 |
| 2017-12-08 | $85.54 | $86.64 | $85.20 | $86.28 | $73.75 | 880,605 |
| 2017-12-07 | $85.70 | $85.70 | $84.39 | $85.25 | $72.87 | 899,594 |
| 2017-12-06 | $84.93 | $85.78 | $84.71 | $85.44 | $73.03 | 845,387 |
| 2017-12-05 | $85.15 | $85.74 | $84.62 | $84.87 | $72.55 | 677,007 |
| 2017-12-04 | $85.22 | $85.62 | $84.71 | $84.85 | $72.53 | 1,079,612 |
| 2017-12-01 | $85.58 | $86.08 | $84.78 | $85.20 | $72.83 | 1,160,656 |
| 2017-11-30 | $85.33 | $85.95 | $85.01 | $85.36 | $72.97 | 1,637,089 |
| 2017-11-29 | $85.30 | $86.18 | $84.89 | $85.06 | $72.71 | 1,134,429 |
| 2017-11-28 | $87.40 | $87.53 | $83.92 | $85.21 | $72.84 | 1,396,902 |
| 2017-11-27 | $87.57 | $87.81 | $87.32 | $87.40 | $74.71 | 1,070,601 |
| 2017-11-24 | $87.71 | $87.77 | $87.30 | $87.38 | $74.69 | 283,032 |
| 2017-11-22 | $87.41 | $87.75 | $86.71 | $87.42 | $74.73 | 859,393 |
| 2017-11-21 | $87.70 | $88.05 | $87.32 | $87.66 | $74.93 | 814,402 |
| 2017-11-20 | $87.35 | $87.89 | $87.12 | $87.35 | $74.67 | 869,423 |
| 2017-11-17 | $86.91 | $87.48 | $86.67 | $87.20 | $74.54 | 1,581,632 |
| 2017-11-16 | $85.64 | $87.36 | $85.22 | $87.20 | $74.54 | 1,577,984 |
| 2017-11-15 | $86.34 | $86.92 | $85.53 | $85.67 | $73.23 | 671,489 |
| 2017-11-14 | $86.88 | $87.10 | $85.98 | $86.34 | $73.80 | 778,570 |
| 2017-11-13 | $86.39 | $87.11 | $85.98 | $86.87 | $74.26 | 912,682 |
| 2017-11-10 | $85.27 | $86.06 | $84.86 | $86.00 | $73.51 | 647,868 |
| 2017-11-09 | $85.88 | $86.31 | $85.15 | $85.45 | $73.04 | 743,421 |
| 2017-11-08 | $86.00 | $86.99 | $85.79 | $86.01 | $73.52 | 1,284,049 |
| 2017-11-07 | $86.31 | $87.31 | $85.30 | $85.68 | $73.24 | 1,326,391 |
| 2017-11-06 | $85.28 | $86.75 | $85.23 | $86.02 | $73.53 | 1,222,192 |
| 2017-11-03 | $82.94 | $85.62 | $82.76 | $85.04 | $72.69 | 1,248,258 |
| 2017-11-02 | $81.67 | $85.92 | $81.50 | $83.12 | $71.05 | 2,274,987 |
| 2017-11-01 | $81.59 | $82.00 | $80.51 | $81.60 | $69.75 | 1,300,729 |
| 2017-10-31 | $80.99 | $81.73 | $80.17 | $81.59 | $69.74 | 906,914 |
| 2017-10-30 | $80.24 | $81.16 | $79.94 | $81.09 | $69.32 | 722,094 |
| 2017-10-27 | $78.53 | $80.49 | $78.53 | $80.30 | $68.64 | 1,110,161 |
| 2017-10-26 | $80.65 | $80.65 | $76.55 | $78.70 | $67.27 | 2,672,414 |
| 2017-10-25 | $79.89 | $81.04 | $79.81 | $80.60 | $68.90 | 1,125,085 |
| 2017-10-24 | $81.79 | $81.99 | $79.58 | $80.41 | $68.74 | 1,107,378 |
| 2017-10-23 | $81.76 | $82.40 | $81.45 | $81.87 | $69.98 | 655,541 |
| 2017-10-20 | $81.52 | $81.93 | $81.28 | $81.77 | $69.90 | 979,530 |
| 2017-10-19 | $82.12 | $82.39 | $81.21 | $81.70 | $69.84 | 655,704 |
| 2017-10-18 | $82.04 | $82.19 | $81.18 | $81.92 | $70.03 | 712,003 |
| 2017-10-17 | $81.73 | $82.20 | $81.40 | $82.19 | $70.26 | 764,771 |
| 2017-10-16 | $82.79 | $83.00 | $81.45 | $81.87 | $69.98 | 613,191 |
| 2017-10-13 | $81.97 | $82.97 | $81.48 | $82.71 | $70.70 | 961,450 |
| 2017-10-12 | $80.67 | $81.62 | $80.64 | $81.61 | $69.76 | 1,175,722 |
| 2017-10-11 | $80.27 | $80.59 | $80.08 | $80.57 | $68.87 | 1,009,203 |
| 2017-10-10 | $80.14 | $80.68 | $79.89 | $80.20 | $68.56 | 566,733 |
| 2017-10-09 | $80.51 | $80.51 | $79.75 | $80.02 | $68.40 | 577,020 |
| 2017-10-06 | $80.03 | $80.41 | $79.23 | $80.38 | $68.71 | 1,069,254 |
| 2017-10-05 | $79.77 | $80.49 | $79.43 | $80.46 | $68.78 | 708,940 |
| 2017-10-04 | $79.03 | $79.65 | $78.47 | $79.60 | $68.04 | 861,673 |
| 2017-10-03 | $79.70 | $79.92 | $78.54 | $79.02 | $67.55 | 691,488 |
| 2017-10-02 | $80.22 | $80.41 | $79.13 | $79.60 | $68.04 | 1,309,943 |
| 2017-09-29 | $78.86 | $80.07 | $78.83 | $79.92 | $68.32 | 1,248,966 |
| 2017-09-28 | $78.11 | $79.15 | $77.72 | $79.08 | $67.60 | 490,262 |
| 2017-09-27 | $79.05 | $79.28 | $77.65 | $78.04 | $66.71 | 655,545 |
| 2017-09-26 | $79.73 | $79.73 | $79.29 | $79.37 | $67.85 | 551,045 |
| 2017-09-25 | $78.97 | $79.84 | $78.80 | $79.69 | $68.12 | 596,104 |
| 2017-09-22 | $79.53 | $79.71 | $78.75 | $78.89 | $67.44 | 419,320 |
| 2017-09-21 | $79.51 | $80.07 | $79.20 | $79.34 | $67.82 | 440,021 |
| 2017-09-20 | $79.54 | $79.94 | $79.09 | $79.46 | $67.92 | 1,014,012 |
| 2017-09-19 | $79.40 | $79.59 | $78.93 | $79.44 | $67.91 | 1,062,361 |
| 2017-09-18 | $79.08 | $79.55 | $78.72 | $79.40 | $67.87 | 695,709 |
| 2017-09-15 | $78.24 | $79.17 | $78.24 | $79.07 | $67.59 | 1,135,046 |
| 2017-09-14 | $77.00 | $78.64 | $76.68 | $78.37 | $66.99 | 715,543 |
| 2017-09-13 | $77.58 | $77.94 | $77.15 | $77.68 | $65.75 | 823,063 |
| 2017-09-12 | $79.54 | $79.55 | $77.35 | $77.47 | $65.57 | 1,021,471 |
| 2017-09-11 | $81.21 | $81.21 | $79.11 | $79.73 | $67.48 | 1,550,303 |
| 2017-09-08 | $80.99 | $83.23 | $80.77 | $82.25 | $69.62 | 1,278,161 |
| 2017-09-07 | $79.63 | $81.93 | $79.37 | $81.24 | $68.76 | 1,348,877 |
| 2017-09-06 | $78.50 | $79.90 | $78.23 | $79.39 | $67.19 | 1,039,252 |
| 2017-09-05 | $77.85 | $78.42 | $77.36 | $78.40 | $66.36 | 892,881 |
| 2017-09-01 | $77.72 | $78.48 | $77.39 | $77.78 | $65.83 | 573,420 |
| 2017-08-31 | $77.78 | $78.21 | $77.41 | $77.63 | $65.70 | 1,159,435 |
| 2017-08-30 | $77.69 | $78.02 | $76.36 | $77.59 | $65.67 | 807,538 |
| 2017-08-29 | $77.49 | $78.20 | $77.23 | $78.08 | $66.09 | 670,578 |
| 2017-08-28 | $76.99 | $77.42 | $76.52 | $77.27 | $65.40 | 593,649 |
| 2017-08-25 | $77.87 | $77.97 | $76.75 | $76.90 | $65.09 | 483,734 |
| 2017-08-24 | $77.73 | $78.35 | $77.35 | $77.53 | $65.62 | 875,775 |
| 2017-08-23 | $75.77 | $77.82 | $75.71 | $77.66 | $65.73 | 676,789 |
| 2017-08-22 | $75.71 | $75.99 | $75.15 | $75.82 | $64.17 | 435,308 |
| 2017-08-21 | $74.75 | $75.62 | $74.44 | $75.52 | $63.92 | 880,867 |
| 2017-08-18 | $76.09 | $76.24 | $74.72 | $74.74 | $63.26 | 820,025 |
| 2017-08-17 | $75.99 | $76.86 | $75.72 | $76.19 | $64.49 | 791,018 |
| 2017-08-16 | $76.92 | $77.27 | $75.60 | $75.87 | $64.22 | 1,458,506 |
| 2017-08-15 | $76.76 | $76.97 | $76.22 | $76.60 | $64.83 | 1,174,904 |
| 2017-08-14 | $76.53 | $77.10 | $76.28 | $76.87 | $65.06 | 646,370 |
| 2017-08-11 | $76.39 | $76.46 | $75.57 | $76.31 | $64.59 | 993,426 |
| 2017-08-10 | $76.46 | $76.61 | $75.87 | $76.23 | $64.52 | 1,071,820 |
| 2017-08-09 | $77.10 | $77.14 | $76.45 | $76.59 | $64.82 | 1,058,055 |
| 2017-08-08 | $77.65 | $78.28 | $76.74 | $77.00 | $65.17 | 933,466 |
| 2017-08-07 | $77.79 | $78.62 | $77.32 | $77.87 | $65.91 | 1,100,369 |
| 2017-08-04 | $77.16 | $77.96 | $77.01 | $77.75 | $65.81 | 890,808 |
| 2017-08-03 | $78.84 | $79.08 | $76.33 | $77.22 | $65.36 | 1,888,791 |
| 2017-08-02 | $80.45 | $82.53 | $78.90 | $79.26 | $67.08 | 2,381,755 |
| 2017-08-01 | $79.70 | $80.07 | $78.35 | $79.29 | $67.11 | 1,277,991 |
| 2017-07-31 | $77.91 | $80.06 | $77.34 | $79.50 | $67.29 | 3,215,839 |
| 2017-07-28 | $76.50 | $77.97 | $76.40 | $77.92 | $65.95 | 1,620,970 |
| 2017-07-27 | $79.00 | $79.00 | $75.78 | $76.50 | $64.75 | 2,449,406 |
| 2017-07-26 | $79.60 | $81.06 | $79.39 | $80.30 | $67.96 | 1,561,970 |
| 2017-07-25 | $78.60 | $79.52 | $78.15 | $79.48 | $67.27 | 1,271,002 |
| 2017-07-24 | $79.00 | $79.16 | $78.15 | $78.64 | $66.56 | 883,387 |
| 2017-07-21 | $78.12 | $79.07 | $78.12 | $78.97 | $66.84 | 661,427 |
| 2017-07-20 | $78.25 | $78.88 | $77.55 | $78.23 | $66.21 | 1,033,119 |
| 2017-07-19 | $77.54 | $78.94 | $77.25 | $78.79 | $66.69 | 1,870,119 |
| 2017-07-18 | $77.32 | $77.83 | $76.55 | $77.48 | $65.58 | 1,289,714 |
| 2017-07-17 | $76.62 | $77.77 | $76.60 | $77.40 | $65.51 | 1,359,251 |
| 2017-07-14 | $76.12 | $76.77 | $76.08 | $76.68 | $64.90 | 835,437 |
| 2017-07-13 | $75.49 | $76.15 | $75.34 | $75.57 | $63.96 | 789,856 |
| 2017-07-12 | $74.65 | $75.83 | $74.65 | $75.43 | $63.84 | 828,652 |
| 2017-07-11 | $75.01 | $75.01 | $73.70 | $74.13 | $62.74 | 1,037,230 |
| 2017-07-10 | $76.54 | $76.78 | $74.73 | $74.76 | $63.28 | 1,161,664 |
| 2017-07-07 | $76.10 | $77.07 | $75.74 | $76.53 | $64.77 | 692,154 |
| 2017-07-06 | $77.24 | $77.34 | $75.81 | $75.91 | $64.25 | 1,197,918 |
| 2017-07-05 | $78.41 | $78.52 | $77.00 | $77.39 | $65.50 | 922,474 |
| 2017-07-03 | $78.63 | $79.37 | $77.61 | $78.49 | $66.43 | 745,481 |
| 2017-06-30 | $77.65 | $78.53 | $77.13 | $78.00 | $66.02 | 988,537 |
| 2017-06-29 | $77.18 | $78.12 | $76.94 | $77.53 | $65.62 | 776,712 |
| 2017-06-28 | $78.50 | $78.77 | $77.95 | $77.95 | $65.98 | 971,211 |
| 2017-06-27 | $78.40 | $79.02 | $78.23 | $78.31 | $66.28 | 700,761 |
| 2017-06-26 | $78.99 | $79.38 | $78.28 | $78.76 | $66.66 | 498,890 |
| 2017-06-23 | $77.46 | $79.21 | $77.10 | $78.75 | $66.65 | 951,722 |
| 2017-06-22 | $77.88 | $77.88 | $76.82 | $77.31 | $65.43 | 599,353 |
| 2017-06-21 | $78.38 | $78.68 | $77.83 | $78.09 | $66.09 | 769,273 |
| 2017-06-20 | $77.94 | $78.60 | $77.06 | $78.29 | $66.26 | 713,908 |
| 2017-06-19 | $78.29 | $78.67 | $77.27 | $77.92 | $65.95 | 1,100,540 |
| 2017-06-16 | $76.91 | $78.57 | $76.37 | $78.50 | $66.44 | 1,532,224 |
| 2017-06-15 | $75.40 | $77.02 | $75.40 | $76.79 | $64.99 | 655,636 |
| 2017-06-14 | $75.87 | $76.05 | $74.62 | $75.40 | $63.82 | 869,949 |
| 2017-06-13 | $74.60 | $75.24 | $74.30 | $75.20 | $63.65 | 734,691 |
| 2017-06-12 | $74.27 | $75.47 | $74.27 | $75.45 | $63.20 | 965,984 |
| 2017-06-09 | $74.85 | $75.31 | $74.37 | $74.52 | $62.43 | 692,768 |
| 2017-06-08 | $75.87 | $75.87 | $74.24 | $75.17 | $62.97 | 655,407 |
| 2017-06-07 | $74.48 | $75.84 | $74.28 | $75.83 | $63.52 | 735,804 |
| 2017-06-06 | $75.87 | $75.99 | $74.40 | $74.48 | $62.39 | 611,930 |
| 2017-06-05 | $76.22 | $76.38 | $74.96 | $75.68 | $63.40 | 489,588 |
| 2017-06-02 | $76.11 | $76.90 | $75.73 | $76.46 | $64.05 | 1,285,605 |
| 2017-06-01 | $77.36 | $77.40 | $74.82 | $75.77 | $63.47 | 1,459,503 |
| 2017-05-31 | $77.05 | $77.68 | $77.05 | $77.47 | $64.90 | 1,526,726 |
| 2017-05-30 | $77.98 | $78.42 | $77.12 | $77.17 | $64.65 | 875,864 |
| 2017-05-26 | $78.85 | $79.14 | $77.34 | $78.00 | $65.34 | 868,363 |
| 2017-05-25 | $78.89 | $79.90 | $78.49 | $79.04 | $66.21 | 1,914,077 |
| 2017-05-24 | $77.92 | $78.78 | $77.91 | $78.69 | $65.92 | 953,568 |
| 2017-05-23 | $77.54 | $78.18 | $77.29 | $77.88 | $65.24 | 998,196 |
| 2017-05-22 | $76.99 | $77.75 | $76.59 | $77.54 | $64.96 | 1,671,713 |
| 2017-05-19 | $76.06 | $77.01 | $75.41 | $76.49 | $64.08 | 2,359,322 |
| 2017-05-18 | $75.23 | $79.14 | $74.71 | $75.90 | $63.58 | 1,512,345 |
| 2017-05-17 | $71.80 | $75.40 | $71.75 | $75.27 | $63.05 | 2,182,575 |
| 2017-05-16 | $73.29 | $73.29 | $71.34 | $71.79 | $60.14 | 1,716,075 |
| 2017-05-15 | $72.42 | $73.71 | $72.25 | $73.25 | $61.36 | 1,222,644 |
| 2017-05-12 | $72.69 | $72.80 | $72.27 | $72.42 | $60.67 | 1,131,825 |
| 2017-05-11 | $73.00 | $73.07 | $72.44 | $72.51 | $60.74 | 1,939,366 |
| 2017-05-10 | $73.16 | $74.16 | $72.97 | $73.15 | $61.28 | 661,810 |
| 2017-05-09 | $73.20 | $73.71 | $72.66 | $73.14 | $61.27 | 790,597 |
| 2017-05-08 | $73.63 | $73.69 | $72.65 | $73.21 | $61.33 | 627,503 |
| 2017-05-05 | $73.41 | $74.00 | $72.99 | $73.39 | $61.48 | 638,440 |
| 2017-05-04 | $72.70 | $73.40 | $71.44 | $73.31 | $61.41 | 955,422 |
| 2017-05-03 | $73.80 | $74.02 | $72.56 | $72.83 | $61.01 | 964,107 |
| 2017-05-02 | $75.49 | $75.61 | $73.26 | $73.54 | $61.60 | 1,689,672 |
| 2017-05-01 | $75.72 | $75.84 | $74.82 | $75.43 | $63.19 | 1,095,302 |
| 2017-04-28 | $75.64 | $76.09 | $74.51 | $75.53 | $63.27 | 1,310,165 |
| 2017-04-27 | $79.70 | $79.75 | $75.74 | $76.05 | $63.71 | 1,366,421 |
| 2017-04-26 | $78.65 | $79.19 | $78.13 | $78.97 | $66.15 | 1,198,263 |
| 2017-04-25 | $79.13 | $79.44 | $78.22 | $78.58 | $65.83 | 1,171,273 |
| 2017-04-24 | $80.52 | $81.00 | $78.42 | $78.94 | $66.13 | 1,912,709 |
| 2017-04-21 | $80.55 | $81.19 | $80.24 | $80.47 | $67.41 | 1,142,577 |
| 2017-04-20 | $80.69 | $80.69 | $80.06 | $80.62 | $67.54 | 876,493 |
| 2017-04-19 | $80.87 | $81.21 | $80.29 | $80.47 | $67.41 | 455,423 |
| 2017-04-18 | $80.00 | $81.03 | $79.98 | $80.80 | $67.69 | 586,392 |
| 2017-04-17 | $78.47 | $80.45 | $78.35 | $80.43 | $67.38 | 1,129,683 |
| 2017-04-13 | $78.04 | $78.24 | $77.51 | $78.10 | $65.42 | 825,527 |
| 2017-04-12 | $78.39 | $78.71 | $77.52 | $77.93 | $65.28 | 1,377,975 |
| 2017-04-11 | $78.78 | $79.49 | $78.51 | $78.68 | $65.91 | 565,795 |
| 2017-04-10 | $78.08 | $78.84 | $77.74 | $78.78 | $65.99 | 768,643 |
| 2017-04-07 | $77.74 | $78.14 | $77.33 | $78.07 | $65.40 | 834,251 |
| 2017-04-06 | $77.34 | $78.00 | $76.94 | $77.69 | $65.08 | 686,307 |
| 2017-04-05 | $76.15 | $77.48 | $75.99 | $77.38 | $64.82 | 997,607 |
| 2017-04-04 | $75.45 | $76.65 | $75.29 | $76.14 | $63.78 | 1,109,824 |
| 2017-04-03 | $75.01 | $76.03 | $74.55 | $75.54 | $63.28 | 1,379,401 |
| 2017-03-31 | $73.76 | $74.80 | $73.70 | $74.39 | $62.32 | 1,176,024 |
| 2017-03-30 | $73.69 | $74.07 | $72.88 | $74.00 | $61.99 | 581,160 |
| 2017-03-29 | $74.54 | $74.54 | $73.41 | $74.06 | $62.04 | 826,495 |
| 2017-03-28 | $74.57 | $74.81 | $73.65 | $74.76 | $62.63 | 575,235 |
| 2017-03-27 | $75.23 | $75.28 | $74.05 | $74.46 | $62.37 | 707,352 |
| 2017-03-24 | $75.79 | $75.90 | $74.80 | $75.04 | $62.86 | 573,226 |
| 2017-03-23 | $75.53 | $76.20 | $75.02 | $75.50 | $63.25 | 1,040,154 |
| 2017-03-22 | $75.71 | $75.75 | $74.54 | $75.47 | $63.22 | 810,093 |
| 2017-03-21 | $75.57 | $75.98 | $74.91 | $75.31 | $63.09 | 829,802 |
| 2017-03-20 | $75.45 | $75.69 | $74.85 | $75.37 | $63.14 | 585,293 |
| 2017-03-17 | $74.92 | $75.92 | $74.59 | $75.36 | $63.13 | 1,020,662 |
| 2017-03-16 | $75.51 | $75.92 | $74.63 | $74.68 | $62.56 | 758,202 |
| 2017-03-15 | $74.20 | $75.86 | $73.74 | $75.50 | $63.25 | 986,699 |
| 2017-03-14 | $73.30 | $74.15 | $72.86 | $74.13 | $62.10 | 1,177,735 |
| 2017-03-13 | $74.07 | $74.56 | $72.93 | $73.25 | $61.36 | 1,706,858 |
| 2017-03-10 | $76.73 | $77.13 | $74.57 | $74.74 | $61.95 | 1,307,987 |
| 2017-03-09 | $78.70 | $78.98 | $76.20 | $76.23 | $63.18 | 1,169,882 |
| 2017-03-08 | $78.82 | $79.40 | $78.15 | $78.62 | $65.17 | 1,051,850 |
| 2017-03-07 | $79.24 | $79.48 | $78.65 | $78.99 | $65.47 | 1,026,622 |
| 2017-03-06 | $78.68 | $79.65 | $78.23 | $79.46 | $65.86 | 856,589 |
| 2017-03-03 | $78.95 | $79.29 | $78.23 | $79.08 | $65.55 | 652,618 |
| 2017-03-02 | $79.60 | $80.36 | $79.05 | $79.42 | $65.83 | 546,675 |
| 2017-03-01 | $78.94 | $80.07 | $78.45 | $79.82 | $66.16 | 644,963 |
| 2017-02-28 | $79.66 | $80.18 | $79.07 | $79.19 | $65.64 | 806,827 |
| 2017-02-27 | $79.66 | $80.10 | $79.29 | $79.51 | $65.90 | 466,613 |
| 2017-02-24 | $79.19 | $79.81 | $78.49 | $79.49 | $65.89 | 661,215 |
| 2017-02-23 | $78.42 | $79.17 | $76.93 | $79.14 | $65.60 | 936,548 |
| 2017-02-22 | $78.63 | $80.25 | $77.80 | $77.92 | $64.59 | 1,817,130 |
| 2017-02-21 | $77.14 | $78.66 | $76.32 | $78.37 | $64.96 | 1,287,263 |
| 2017-02-17 | $75.01 | $77.31 | $74.91 | $77.25 | $64.03 | 1,486,766 |
| 2017-02-16 | $74.35 | $75.33 | $73.76 | $74.87 | $62.06 | 1,168,943 |
| 2017-02-15 | $72.71 | $73.71 | $71.86 | $73.54 | $60.96 | 731,598 |
| 2017-02-14 | $74.85 | $74.85 | $72.91 | $73.50 | $60.92 | 642,602 |
| 2017-02-13 | $75.25 | $75.56 | $74.49 | $74.85 | $62.04 | 616,330 |
| 2017-02-10 | $74.36 | $75.12 | $74.18 | $75.00 | $62.17 | 416,109 |
| 2017-02-09 | $74.26 | $74.72 | $73.74 | $74.51 | $61.76 | 323,632 |
| 2017-02-08 | $73.75 | $75.09 | $73.63 | $74.19 | $61.49 | 872,232 |
| 2017-02-07 | $73.18 | $74.22 | $73.18 | $73.72 | $61.10 | 675,394 |
| 2017-02-06 | $73.05 | $73.49 | $72.12 | $73.21 | $60.68 | 551,517 |
| 2017-02-03 | $73.12 | $73.27 | $72.27 | $73.01 | $60.52 | 706,312 |
| 2017-02-02 | $71.62 | $72.87 | $71.62 | $72.46 | $60.06 | 714,884 |
| 2017-02-01 | $71.72 | $72.23 | $71.47 | $71.64 | $59.38 | 801,028 |
| 2017-01-31 | $72.26 | $73.08 | $71.83 | $72.05 | $59.72 | 764,187 |
| 2017-01-30 | $73.37 | $73.57 | $72.13 | $72.30 | $59.93 | 826,656 |
| 2017-01-27 | $74.15 | $74.45 | $73.10 | $73.20 | $60.67 | 809,771 |
| 2017-01-26 | $73.84 | $74.44 | $73.03 | $73.98 | $61.32 | 944,160 |
| 2017-01-25 | $75.26 | $75.64 | $73.23 | $73.77 | $61.15 | 1,090,618 |
| 2017-01-24 | $74.83 | $75.43 | $74.70 | $75.14 | $62.28 | 762,242 |
| 2017-01-23 | $73.66 | $75.14 | $73.66 | $75.00 | $62.17 | 1,190,285 |
| 2017-01-20 | $73.05 | $73.58 | $72.27 | $73.42 | $60.86 | 1,007,455 |
| 2017-01-19 | $72.76 | $73.15 | $72.31 | $73.10 | $60.59 | 761,371 |
| 2017-01-18 | $73.12 | $73.58 | $72.49 | $73.17 | $60.65 | 911,036 |
| 2017-01-17 | $72.66 | $73.15 | $72.40 | $73.04 | $60.54 | 1,168,108 |
| 2017-01-13 | $73.76 | $73.95 | $72.62 | $72.65 | $60.22 | 913,698 |
| 2017-01-12 | $74.63 | $74.68 | $73.23 | $73.81 | $61.18 | 1,246,520 |
| 2017-01-11 | $76.78 | $76.89 | $74.63 | $74.65 | $61.88 | 1,535,491 |
| 2017-01-10 | $78.25 | $78.40 | $76.59 | $76.63 | $63.52 | 955,302 |
| 2017-01-09 | $79.27 | $79.38 | $78.05 | $78.26 | $64.87 | 616,564 |
| 2017-01-06 | $78.12 | $79.30 | $77.65 | $79.20 | $65.65 | 944,496 |
| 2017-01-05 | $76.83 | $78.51 | $75.97 | $78.47 | $65.04 | 903,217 |
| 2017-01-04 | $77.17 | $77.87 | $76.78 | $77.46 | $64.20 | 913,967 |
| 2017-01-03 | $77.25 | $77.40 | $76.16 | $77.05 | $63.86 | 906,245 |
| 2016-12-30 | $75.67 | $77.30 | $75.11 | $77.24 | $64.02 | 887,253 |
| 2016-12-29 | $74.35 | $76.03 | $73.45 | $75.59 | $62.65 | 878,416 |
| 2016-12-28 | $75.53 | $75.53 | $74.06 | $74.34 | $61.62 | 810,768 |
| 2016-12-27 | $75.05 | $75.78 | $74.78 | $75.38 | $62.48 | 636,682 |
| 2016-12-23 | $74.35 | $74.98 | $73.94 | $74.76 | $61.97 | 545,790 |
| 2016-12-22 | $73.47 | $74.43 | $73.28 | $74.36 | $61.63 | 694,055 |
| 2016-12-21 | $74.31 | $75.25 | $73.56 | $73.58 | $60.99 | 1,794,561 |
| 2016-12-20 | $74.69 | $74.93 | $73.63 | $74.30 | $61.59 | 995,911 |
| 2016-12-19 | $74.52 | $75.25 | $74.09 | $74.94 | $62.12 | 701,963 |
| 2016-12-16 | $73.09 | $74.77 | $72.99 | $74.20 | $61.50 | 1,375,536 |
| 2016-12-15 | $72.31 | $73.08 | $72.00 | $72.38 | $59.99 | 1,303,621 |
| 2016-12-14 | $73.91 | $74.96 | $73.22 | $73.41 | $60.20 | 1,209,202 |
| 2016-12-13 | $74.83 | $74.83 | $73.80 | $74.14 | $60.80 | 1,535,137 |
| 2016-12-12 | $74.81 | $75.40 | $74.18 | $74.74 | $61.29 | 903,360 |
| 2016-12-09 | $75.14 | $76.00 | $74.24 | $75.01 | $61.51 | 1,526,807 |
| 2016-12-08 | $73.89 | $75.25 | $72.52 | $75.19 | $61.66 | 1,884,541 |
| 2016-12-07 | $71.93 | $74.38 | $71.63 | $74.20 | $60.85 | 1,376,249 |
| 2016-12-06 | $70.52 | $71.93 | $69.81 | $71.90 | $58.96 | 944,022 |
| 2016-12-05 | $70.08 | $70.52 | $68.91 | $70.43 | $57.75 | 891,568 |
| 2016-12-02 | $69.62 | $71.32 | $69.19 | $70.18 | $57.55 | 789,185 |
| 2016-12-01 | $69.85 | $70.44 | $68.61 | $69.21 | $56.75 | 877,951 |
| 2016-11-30 | $70.33 | $71.29 | $69.79 | $70.16 | $57.53 | 1,059,074 |
| 2016-11-29 | $71.02 | $72.67 | $70.46 | $70.85 | $58.10 | 756,175 |
| 2016-11-28 | $69.82 | $71.03 | $69.82 | $70.95 | $58.18 | 628,597 |
| 2016-11-25 | $69.85 | $70.93 | $69.51 | $70.08 | $57.47 | 359,845 |
| 2016-11-23 | $69.48 | $70.19 | $68.75 | $69.64 | $57.11 | 590,903 |
| 2016-11-22 | $68.92 | $69.95 | $68.09 | $69.81 | $57.25 | 1,010,824 |
| 2016-11-21 | $70.47 | $70.94 | $68.57 | $68.78 | $56.40 | 1,030,486 |
| 2016-11-18 | $70.62 | $71.12 | $69.64 | $70.61 | $57.90 | 877,861 |
| 2016-11-17 | $71.98 | $72.72 | $70.30 | $70.51 | $57.82 | 703,304 |
| 2016-11-16 | $73.08 | $73.46 | $70.85 | $71.87 | $58.94 | 861,864 |
| 2016-11-15 | $74.99 | $76.15 | $72.32 | $73.39 | $60.18 | 1,162,078 |
| 2016-11-14 | $73.35 | $74.85 | $72.34 | $74.85 | $61.38 | 945,178 |
| 2016-11-11 | $73.42 | $75.63 | $73.22 | $73.76 | $60.49 | 768,293 |
| 2016-11-10 | $76.07 | $76.07 | $72.37 | $73.44 | $60.22 | 1,366,964 |
| 2016-11-09 | $74.36 | $76.53 | $72.66 | $75.99 | $62.31 | 1,499,593 |
| 2016-11-08 | $74.19 | $75.64 | $73.71 | $75.38 | $61.81 | 893,132 |
| 2016-11-07 | $72.48 | $74.14 | $72.25 | $74.09 | $60.76 | 846,328 |
| 2016-11-04 | $70.70 | $71.87 | $70.01 | $71.66 | $58.76 | 1,082,127 |
| 2016-11-03 | $71.13 | $71.35 | $70.16 | $70.42 | $57.75 | 824,576 |
| 2016-11-02 | $71.67 | $72.24 | $71.36 | $71.52 | $58.65 | 916,571 |
| 2016-11-01 | $73.06 | $73.43 | $71.19 | $71.26 | $58.44 | 1,262,840 |
| 2016-10-31 | $72.49 | $73.22 | $72.00 | $73.15 | $59.99 | 1,556,467 |
| 2016-10-28 | $70.59 | $72.31 | $70.59 | $72.09 | $59.12 | 990,365 |
| 2016-10-27 | $74.47 | $75.75 | $70.30 | $70.59 | $57.89 | 1,621,615 |
| 2016-10-26 | $75.18 | $76.42 | $74.46 | $76.22 | $62.50 | 1,012,328 |
| 2016-10-25 | $74.95 | $75.48 | $74.53 | $75.28 | $61.73 | 544,400 |
| 2016-10-24 | $75.04 | $75.91 | $74.62 | $75.09 | $61.58 | 773,218 |
| 2016-10-21 | $75.80 | $76.00 | $74.70 | $74.82 | $61.35 | 808,402 |
| 2016-10-20 | $76.47 | $76.75 | $75.87 | $76.27 | $62.54 | 785,151 |
| 2016-10-19 | $76.10 | $76.41 | $75.78 | $76.29 | $62.56 | 701,912 |
| 2016-10-18 | $76.68 | $76.90 | $75.92 | $76.19 | $62.48 | 424,620 |
| 2016-10-17 | $76.01 | $76.65 | $75.54 | $76.29 | $62.56 | 456,126 |
| 2016-10-14 | $76.08 | $76.47 | $75.41 | $75.93 | $62.27 | 431,914 |
| 2016-10-13 | $75.50 | $76.22 | $75.20 | $76.08 | $62.39 | 546,457 |
| 2016-10-12 | $75.05 | $76.14 | $74.68 | $75.76 | $62.13 | 505,594 |
| 2016-10-11 | $75.50 | $76.17 | $74.75 | $74.92 | $61.44 | 514,018 |
| 2016-10-10 | $75.49 | $75.85 | $74.94 | $75.60 | $61.99 | 626,615 |
| 2016-10-07 | $74.68 | $76.25 | $74.48 | $75.47 | $61.89 | 1,128,110 |
| 2016-10-06 | $73.90 | $75.26 | $73.02 | $74.11 | $60.77 | 1,699,418 |
| 2016-10-05 | $76.61 | $77.13 | $73.96 | $74.13 | $60.79 | 1,643,439 |
| 2016-10-04 | $77.56 | $77.69 | $75.91 | $76.69 | $62.89 | 1,251,354 |
| 2016-10-03 | $79.24 | $79.24 | $77.64 | $77.66 | $63.68 | 1,003,141 |
| 2016-09-30 | $81.45 | $81.75 | $79.40 | $79.41 | $65.12 | 1,620,423 |
| 2016-09-29 | $81.10 | $81.55 | $80.46 | $80.92 | $66.36 | 950,793 |
| 2016-09-28 | $80.87 | $81.68 | $80.70 | $81.61 | $66.92 | 609,756 |
| 2016-09-27 | $81.36 | $82.05 | $80.70 | $80.88 | $66.32 | 658,871 |
| 2016-09-26 | $79.97 | $81.71 | $79.75 | $81.38 | $66.73 | 986,105 |
| 2016-09-23 | $79.38 | $80.81 | $78.35 | $80.02 | $65.62 | 1,017,796 |
| 2016-09-22 | $78.22 | $79.64 | $78.15 | $79.43 | $65.14 | 968,199 |
| 2016-09-21 | $77.23 | $77.81 | $75.82 | $77.65 | $63.68 | 1,005,883 |
| 2016-09-20 | $78.02 | $78.02 | $77.31 | $77.32 | $63.40 | 1,030,611 |
| 2016-09-19 | $77.16 | $77.68 | $77.02 | $77.56 | $63.60 | 1,099,542 |
| 2016-09-16 | $77.44 | $77.75 | $76.88 | $77.20 | $63.31 | 1,746,340 |
| 2016-09-15 | $77.12 | $77.89 | $77.04 | $77.76 | $63.77 | 1,038,083 |
| 2016-09-14 | $76.30 | $77.47 | $76.26 | $77.13 | $63.25 | 1,138,744 |
| 2016-09-13 | $77.36 | $77.95 | $76.03 | $76.17 | $62.46 | 1,594,229 |
| 2016-09-12 | $79.88 | $80.42 | $78.36 | $78.53 | $63.74 | 2,400,802 |
| 2016-09-09 | $80.98 | $81.52 | $79.70 | $79.92 | $64.87 | 1,035,350 |
| 2016-09-08 | $82.33 | $82.59 | $81.61 | $81.87 | $66.46 | 1,294,293 |
| 2016-09-07 | $81.89 | $82.82 | $81.39 | $82.66 | $67.10 | 773,731 |
| 2016-09-06 | $81.89 | $82.20 | $81.01 | $82.07 | $66.62 | 778,972 |
| 2016-09-02 | $81.35 | $82.64 | $81.24 | $81.86 | $66.45 | 656,484 |
| 2016-09-01 | $80.55 | $81.84 | $80.24 | $81.01 | $65.76 | 916,840 |
| 2016-08-31 | $80.49 | $81.18 | $79.79 | $80.55 | $65.38 | 1,197,456 |
| 2016-08-30 | $80.45 | $80.75 | $79.54 | $80.40 | $65.26 | 879,077 |
| 2016-08-29 | $80.09 | $81.10 | $80.00 | $80.58 | $65.41 | 503,967 |
| 2016-08-26 | $80.96 | $81.19 | $79.13 | $79.88 | $64.84 | 1,039,645 |
| 2016-08-25 | $80.63 | $81.57 | $80.32 | $80.99 | $65.74 | 700,407 |
| 2016-08-24 | $81.18 | $81.36 | $80.19 | $80.57 | $65.40 | 786,836 |
| 2016-08-23 | $81.50 | $81.62 | $81.00 | $81.18 | $65.90 | 800,590 |
| 2016-08-22 | $80.84 | $81.75 | $80.49 | $81.35 | $66.03 | 707,230 |
| 2016-08-19 | $81.86 | $81.89 | $80.06 | $80.79 | $65.58 | 870,499 |
| 2016-08-18 | $82.72 | $82.83 | $81.54 | $81.77 | $66.37 | 637,720 |
| 2016-08-17 | $82.44 | $82.75 | $81.60 | $82.58 | $67.03 | 799,426 |
| 2016-08-16 | $83.14 | $83.19 | $82.14 | $82.56 | $67.02 | 967,309 |
| 2016-08-15 | $83.81 | $83.88 | $83.03 | $83.11 | $67.46 | 1,407,254 |
| 2016-08-12 | $83.30 | $85.12 | $83.21 | $83.44 | $67.73 | 1,376,072 |
| 2016-08-11 | $84.00 | $84.05 | $83.22 | $83.55 | $67.82 | 1,217,229 |
| 2016-08-10 | $83.21 | $83.87 | $82.88 | $83.76 | $67.99 | 1,787,436 |
| 2016-08-09 | $82.22 | $82.95 | $81.52 | $82.90 | $67.29 | 848,469 |
| 2016-08-08 | $82.25 | $83.43 | $82.14 | $82.29 | $66.80 | 1,121,060 |
| 2016-08-05 | $82.25 | $83.90 | $81.30 | $82.48 | $66.95 | 1,479,325 |
| 2016-08-04 | $82.59 | $82.85 | $81.36 | $81.99 | $66.55 | 1,521,841 |
| 2016-08-03 | $85.02 | $85.11 | $82.50 | $83.05 | $67.41 | 2,221,809 |
| 2016-08-02 | $86.53 | $87.15 | $84.90 | $85.17 | $69.13 | 1,611,212 |
| 2016-08-01 | $86.00 | $86.86 | $85.87 | $86.57 | $70.27 | 1,355,379 |
| 2016-07-29 | $85.84 | $88.60 | $85.46 | $86.02 | $69.82 | 2,719,191 |
| 2016-07-28 | $88.62 | $88.88 | $84.19 | $85.98 | $69.79 | 3,496,139 |
| 2016-07-27 | $90.18 | $90.41 | $89.16 | $89.90 | $72.97 | 677,137 |
| 2016-07-26 | $91.82 | $91.82 | $90.15 | $90.40 | $73.38 | 605,023 |
| 2016-07-25 | $93.25 | $93.78 | $90.74 | $91.86 | $74.56 | 1,190,641 |
| 2016-07-22 | $92.69 | $93.93 | $92.65 | $93.62 | $75.99 | 543,981 |
| 2016-07-21 | $92.78 | $93.13 | $92.11 | $92.89 | $75.40 | 797,187 |
| 2016-07-20 | $92.28 | $92.91 | $91.74 | $92.84 | $75.36 | 856,504 |
| 2016-07-19 | $92.11 | $92.41 | $91.32 | $92.24 | $74.87 | 732,453 |
| 2016-07-18 | $92.85 | $93.05 | $91.88 | $92.37 | $74.98 | 1,049,059 |
| 2016-07-15 | $94.24 | $94.24 | $92.28 | $92.71 | $75.25 | 1,057,138 |
| 2016-07-14 | $94.30 | $94.30 | $92.89 | $94.11 | $76.39 | 1,131,147 |
| 2016-07-13 | $93.22 | $94.49 | $93.15 | $94.38 | $76.61 | 760,823 |
| 2016-07-12 | $93.40 | $93.60 | $92.35 | $93.49 | $75.89 | 994,382 |
| 2016-07-11 | $93.93 | $93.93 | $92.37 | $93.67 | $76.03 | 609,569 |
| 2016-07-08 | $91.74 | $93.60 | $91.52 | $93.25 | $75.69 | 1,312,319 |
| 2016-07-07 | $92.10 | $92.29 | $90.76 | $92.04 | $74.71 | 780,281 |
| 2016-07-06 | $92.76 | $93.15 | $91.72 | $92.46 | $75.05 | 916,106 |
| 2016-07-05 | $90.22 | $93.38 | $90.22 | $93.25 | $75.69 | 1,302,467 |
| 2016-07-01 | $92.63 | $92.83 | $90.21 | $90.65 | $73.58 | 946,694 |
| 2016-06-30 | $91.44 | $92.72 | $91.18 | $92.54 | $75.12 | 1,577,268 |
| 2016-06-29 | $91.63 | $92.46 | $91.01 | $91.36 | $74.16 | 943,475 |
| 2016-06-28 | $90.71 | $91.77 | $90.51 | $91.48 | $74.26 | 895,318 |
| 2016-06-27 | $86.63 | $90.41 | $86.46 | $90.31 | $73.31 | 1,832,189 |
| 2016-06-24 | $84.75 | $87.90 | $84.59 | $86.87 | $70.51 | 1,952,732 |
| 2016-06-23 | $87.87 | $88.40 | $86.95 | $87.04 | $70.65 | 772,761 |
| 2016-06-22 | $87.32 | $87.82 | $86.49 | $87.47 | $71.00 | 852,316 |
| 2016-06-21 | $87.40 | $88.00 | $87.23 | $87.32 | $70.88 | 571,837 |
| 2016-06-20 | $87.53 | $88.35 | $87.19 | $87.30 | $70.86 | 619,780 |
| 2016-06-17 | $87.69 | $87.91 | $86.30 | $87.12 | $70.72 | 1,065,579 |
| 2016-06-16 | $87.24 | $88.01 | $87.03 | $87.91 | $71.36 | 842,638 |
| 2016-06-15 | $86.31 | $87.77 | $86.31 | $87.31 | $70.87 | 1,250,183 |
| 2016-06-14 | $87.55 | $87.81 | $86.02 | $86.14 | $69.92 | 1,194,184 |
| 2016-06-13 | $88.14 | $89.02 | $87.56 | $87.67 | $71.16 | 1,056,382 |
| 2016-06-10 | $89.32 | $89.48 | $88.28 | $88.61 | $71.29 | 1,632,318 |
| 2016-06-09 | $91.04 | $91.32 | $89.02 | $89.67 | $72.15 | 2,051,941 |
| 2016-06-08 | $91.78 | $91.97 | $90.40 | $91.00 | $73.22 | 764,525 |
| 2016-06-07 | $92.33 | $92.80 | $91.78 | $91.97 | $74.00 | 697,166 |
| 2016-06-06 | $93.50 | $94.02 | $91.40 | $91.91 | $73.95 | 896,582 |
| 2016-06-03 | $94.04 | $94.81 | $93.34 | $93.56 | $75.27 | 855,593 |
| 2016-06-02 | $92.69 | $93.41 | $92.29 | $93.41 | $75.15 | 448,271 |
| 2016-06-01 | $92.49 | $93.42 | $92.26 | $93.00 | $74.82 | 773,579 |
| 2016-05-31 | $93.36 | $93.36 | $92.10 | $92.97 | $74.80 | 1,435,931 |
| 2016-05-27 | $92.90 | $93.79 | $92.35 | $92.93 | $74.77 | 547,982 |
| 2016-05-26 | $92.24 | $93.10 | $91.89 | $92.64 | $74.53 | 798,767 |
| 2016-05-25 | $92.04 | $92.39 | $90.82 | $92.26 | $74.23 | 837,515 |
| 2016-05-24 | $91.34 | $92.48 | $90.95 | $91.97 | $74.00 | 923,229 |
| 2016-05-23 | $91.24 | $91.57 | $90.57 | $91.15 | $73.34 | 743,959 |
| 2016-05-20 | $90.19 | $91.05 | $89.33 | $91.03 | $73.24 | 1,204,505 |
| 2016-05-19 | $90.39 | $90.76 | $89.51 | $89.75 | $72.21 | 1,013,433 |
| 2016-05-18 | $91.86 | $92.42 | $90.18 | $91.19 | $73.37 | 951,755 |
| 2016-05-17 | $93.00 | $93.24 | $91.33 | $92.08 | $74.08 | 1,147,056 |
| 2016-05-16 | $92.90 | $93.96 | $92.42 | $93.57 | $75.28 | 579,030 |
| 2016-05-13 | $93.45 | $93.88 | $92.70 | $92.97 | $74.80 | 468,269 |
| 2016-05-12 | $91.96 | $93.65 | $90.89 | $93.40 | $75.15 | 1,006,147 |
| 2016-05-11 | $93.95 | $93.95 | $90.71 | $91.78 | $73.84 | 901,764 |
| 2016-05-10 | $93.50 | $94.04 | $93.17 | $94.04 | $75.66 | 1,081,624 |
| 2016-05-09 | $92.57 | $93.43 | $91.99 | $93.35 | $75.11 | 719,161 |
| 2016-05-06 | $90.92 | $92.63 | $90.57 | $92.43 | $74.37 | 799,268 |
| 2016-05-05 | $90.20 | $91.12 | $89.73 | $90.73 | $73.00 | 711,359 |
| 2016-05-04 | $88.50 | $92.04 | $88.03 | $90.43 | $72.76 | 1,421,825 |
| 2016-05-03 | $87.15 | $89.06 | $86.92 | $88.88 | $71.51 | 1,239,791 |
| 2016-05-02 | $84.98 | $87.18 | $84.96 | $86.87 | $69.89 | 706,045 |
| 2016-04-29 | $85.56 | $86.08 | $84.10 | $84.95 | $68.35 | 881,298 |
| 2016-04-28 | $85.23 | $86.86 | $85.23 | $86.14 | $69.31 | 602,787 |
| 2016-04-27 | $87.27 | $87.67 | $85.03 | $86.03 | $69.22 | 642,457 |
| 2016-04-26 | $86.63 | $87.94 | $86.63 | $87.21 | $70.17 | 927,134 |
| 2016-04-25 | $85.73 | $86.72 | $85.61 | $86.45 | $69.55 | 581,139 |
| 2016-04-22 | $85.38 | $86.19 | $84.91 | $86.00 | $69.19 | 1,121,260 |
| 2016-04-21 | $87.45 | $87.75 | $85.06 | $85.39 | $68.70 | 1,138,293 |
| 2016-04-20 | $88.01 | $88.37 | $87.14 | $87.53 | $70.42 | 1,309,052 |
| 2016-04-19 | $90.60 | $91.08 | $87.35 | $88.05 | $70.84 | 1,657,150 |
| 2016-04-18 | $90.13 | $90.86 | $89.29 | $90.56 | $72.86 | 945,677 |
| 2016-04-15 | $89.29 | $90.47 | $89.20 | $90.19 | $72.56 | 708,909 |
| 2016-04-14 | $91.10 | $91.37 | $88.95 | $89.26 | $71.82 | 1,127,603 |
| 2016-04-13 | $92.47 | $92.62 | $90.68 | $91.49 | $73.61 | 821,726 |
| 2016-04-12 | $91.95 | $92.36 | $91.35 | $92.13 | $74.12 | 994,507 |
| 2016-04-11 | $93.59 | $93.77 | $91.95 | $91.95 | $73.98 | 587,078 |
| 2016-04-08 | $92.96 | $94.22 | $92.44 | $93.58 | $75.29 | 577,872 |
| 2016-04-07 | $93.14 | $93.32 | $91.98 | $92.70 | $74.58 | 845,944 |
| 2016-04-06 | $92.52 | $93.50 | $92.17 | $93.48 | $75.21 | 686,941 |
| 2016-04-05 | $92.85 | $93.44 | $92.48 | $92.63 | $74.53 | 417,022 |
| 2016-04-04 | $93.94 | $94.16 | $92.25 | $93.49 | $75.22 | 948,441 |
| 2016-04-01 | $93.25 | $93.99 | $92.73 | $93.51 | $75.23 | 771,125 |
| 2016-03-31 | $92.57 | $93.48 | $92.43 | $93.46 | $75.19 | 741,949 |
| 2016-03-30 | $93.30 | $93.41 | $92.16 | $92.51 | $74.43 | 810,326 |
| 2016-03-29 | $91.47 | $93.00 | $91.07 | $92.98 | $74.81 | 872,010 |
| 2016-03-28 | $90.17 | $91.50 | $90.11 | $91.13 | $73.32 | 550,855 |
| 2016-03-24 | $89.16 | $90.26 | $88.88 | $90.08 | $72.48 | 879,677 |
| 2016-03-23 | $88.85 | $90.19 | $88.54 | $89.37 | $71.90 | 988,894 |
| 2016-03-22 | $87.96 | $89.43 | $87.96 | $88.64 | $71.32 | 1,256,782 |
| 2016-03-21 | $89.35 | $90.09 | $88.25 | $88.51 | $71.21 | 1,156,665 |
| 2016-03-18 | $91.38 | $91.70 | $89.29 | $89.61 | $72.10 | 3,079,696 |
| 2016-03-17 | $90.06 | $91.60 | $89.82 | $91.27 | $73.43 | 1,005,910 |
| 2016-03-16 | $87.72 | $90.23 | $87.42 | $89.97 | $72.39 | 1,017,209 |
| 2016-03-15 | $87.01 | $89.05 | $87.00 | $88.25 | $71.00 | 951,036 |
| 2016-03-14 | $86.87 | $87.46 | $86.45 | $87.28 | $70.22 | 798,902 |
| 2016-03-11 | $86.05 | $87.12 | $85.23 | $87.08 | $70.06 | 1,033,231 |
| 2016-03-10 | $85.52 | $85.99 | $84.13 | $85.16 | $68.06 | 1,038,761 |
| 2016-03-09 | $83.55 | $85.63 | $83.40 | $84.95 | $67.89 | 1,109,517 |
| 2016-03-08 | $83.38 | $84.67 | $83.01 | $83.45 | $66.69 | 1,105,393 |
| 2016-03-07 | $83.43 | $84.50 | $83.00 | $83.60 | $66.81 | 1,223,270 |
| 2016-03-04 | $84.83 | $85.00 | $83.66 | $83.98 | $67.11 | 1,148,995 |
| 2016-03-03 | $86.32 | $86.42 | $83.76 | $84.83 | $67.79 | 1,126,154 |
| 2016-03-02 | $84.01 | $86.32 | $83.62 | $86.29 | $68.96 | 1,428,764 |
| 2016-03-01 | $82.87 | $84.25 | $82.38 | $84.24 | $67.32 | 1,201,766 |
| 2016-02-29 | $83.17 | $83.68 | $82.11 | $82.15 | $65.65 | 1,438,561 |
| 2016-02-26 | $84.65 | $84.76 | $83.08 | $83.11 | $66.42 | 983,866 |
| 2016-02-25 | $82.83 | $84.72 | $82.53 | $84.54 | $67.56 | 1,143,055 |
| 2016-02-24 | $85.60 | $86.85 | $81.28 | $82.17 | $65.67 | 1,653,297 |
| 2016-02-23 | $85.48 | $87.19 | $85.24 | $85.90 | $68.65 | 1,129,654 |
| 2016-02-22 | $86.52 | $87.74 | $85.79 | $85.99 | $68.72 | 676,948 |
| 2016-02-19 | $84.51 | $87.29 | $84.13 | $86.20 | $68.89 | 1,330,817 |
| 2016-02-18 | $84.66 | $85.19 | $84.00 | $84.55 | $67.57 | 931,773 |
| 2016-02-17 | $83.15 | $85.20 | $83.00 | $84.93 | $67.87 | 1,256,803 |
| 2016-02-16 | $82.00 | $83.05 | $81.47 | $82.98 | $66.31 | 1,160,212 |
| 2016-02-12 | $81.66 | $82.10 | $80.20 | $81.39 | $65.04 | 1,352,189 |
| 2016-02-11 | $79.10 | $81.53 | $78.78 | $80.88 | $64.64 | 1,751,050 |
| 2016-02-10 | $79.49 | $80.74 | $79.40 | $79.86 | $63.82 | 1,103,241 |
| 2016-02-09 | $77.64 | $80.18 | $77.11 | $79.28 | $63.36 | 1,601,227 |
| 2016-02-08 | $81.20 | $81.20 | $76.09 | $78.42 | $62.67 | 2,019,120 |
| 2016-02-05 | $85.67 | $85.73 | $81.50 | $81.71 | $65.30 | 2,057,755 |
| 2016-02-04 | $87.89 | $88.28 | $85.81 | $86.10 | $68.81 | 1,699,179 |
| 2016-02-03 | $91.53 | $91.59 | $87.50 | $88.36 | $70.61 | 1,412,286 |
| 2016-02-02 | $89.62 | $91.74 | $89.15 | $91.10 | $72.80 | 1,503,478 |
| 2016-02-01 | $90.40 | $90.80 | $89.27 | $89.49 | $71.52 | 1,523,009 |
| 2016-01-29 | $90.12 | $91.26 | $89.35 | $90.69 | $72.47 | 1,347,106 |
| 2016-01-28 | $88.86 | $90.61 | $88.79 | $89.34 | $71.40 | 957,858 |
| 2016-01-27 | $90.06 | $90.14 | $88.25 | $88.74 | $70.92 | 970,700 |
| 2016-01-26 | $88.09 | $91.00 | $87.83 | $90.46 | $72.29 | 1,471,752 |
| 2016-01-25 | $87.74 | $88.99 | $87.28 | $87.60 | $70.01 | 1,140,271 |
| 2016-01-22 | $86.20 | $87.99 | $85.55 | $87.35 | $69.81 | 892,759 |
| 2016-01-21 | $85.09 | $86.05 | $84.52 | $84.72 | $67.70 | 1,423,703 |
| 2016-01-20 | $88.04 | $88.36 | $83.56 | $84.85 | $67.81 | 2,160,809 |
| 2016-01-19 | $87.11 | $88.90 | $86.77 | $88.50 | $70.72 | 1,852,453 |
| 2016-01-15 | $85.98 | $87.76 | $85.86 | $86.03 | $68.75 | 22,998,449 |
| 2016-01-14 | $90.44 | $90.48 | $84.66 | $87.22 | $69.70 | 3,958,792 |
| 2016-01-13 | $91.18 | $91.99 | $89.53 | $89.55 | $71.56 | 1,139,271 |
| 2016-01-12 | $91.45 | $91.80 | $90.16 | $90.51 | $72.33 | 1,093,295 |
| 2016-01-11 | $90.26 | $91.97 | $90.26 | $90.81 | $72.57 | 1,191,428 |
| 2016-01-08 | $90.46 | $91.51 | $89.80 | $89.91 | $71.85 | 700,208 |
| 2016-01-07 | $89.87 | $90.76 | $89.52 | $90.18 | $72.07 | 922,744 |
| 2016-01-06 | $89.69 | $91.93 | $89.50 | $91.15 | $72.84 | 1,100,823 |
| 2016-01-05 | $87.81 | $90.79 | $87.81 | $90.40 | $72.24 | 867,319 |
| 2016-01-04 | $87.73 | $88.41 | $87.12 | $87.82 | $70.18 | 978,577 |
| 2015-12-31 | $89.46 | $89.77 | $88.21 | $88.21 | $70.49 | 592,449 |
| 2015-12-30 | $90.02 | $90.58 | $89.42 | $89.46 | $71.49 | 420,263 |
| 2015-12-29 | $89.47 | $90.40 | $89.45 | $90.22 | $72.10 | 521,088 |
| 2015-12-28 | $88.18 | $89.07 | $88.00 | $89.06 | $71.17 | 774,713 |
| 2015-12-24 | $88.34 | $88.42 | $87.72 | $88.23 | $70.51 | 353,104 |
| 2015-12-23 | $89.04 | $89.16 | $87.88 | $88.21 | $70.49 | 1,025,898 |
| 2015-12-22 | $89.57 | $89.98 | $88.83 | $89.03 | $71.15 | 751,884 |
| 2015-12-21 | $89.18 | $89.89 | $88.60 | $89.09 | $71.20 | 1,098,046 |
| 2015-12-18 | $88.06 | $88.53 | $87.52 | $87.66 | $70.05 | 3,645,566 |
| 2015-12-17 | $89.01 | $89.30 | $88.36 | $88.38 | $70.63 | 785,663 |
| 2015-12-16 | $87.54 | $88.98 | $87.25 | $88.68 | $70.87 | 663,713 |
| 2015-12-15 | $86.91 | $87.39 | $86.57 | $87.00 | $69.53 | 1,336,360 |
| 2015-12-14 | $85.18 | $86.40 | $84.55 | $86.20 | $68.89 | 1,075,918 |
| 2015-12-11 | $84.20 | $85.58 | $83.89 | $85.27 | $68.14 | 1,006,988 |
| 2015-12-10 | $86.11 | $86.40 | $84.66 | $84.92 | $67.40 | 902,926 |
| 2015-12-09 | $86.41 | $87.18 | $85.44 | $85.62 | $67.95 | 630,653 |
| 2015-12-08 | $86.13 | $86.98 | $85.53 | $86.55 | $68.69 | 701,062 |
| 2015-12-07 | $86.54 | $87.37 | $85.82 | $86.25 | $68.45 | 909,291 |
| 2015-12-04 | $84.25 | $86.11 | $84.23 | $85.79 | $68.09 | 749,546 |
| 2015-12-03 | $85.00 | $85.50 | $84.07 | $84.36 | $66.95 | 1,064,182 |
| 2015-12-02 | $85.20 | $85.91 | $85.00 | $85.07 | $67.52 | 997,462 |
| 2015-12-01 | $83.93 | $85.71 | $83.75 | $85.71 | $68.02 | 1,071,133 |
| 2015-11-30 | $84.31 | $84.83 | $83.67 | $83.75 | $66.47 | 1,582,077 |
| 2015-11-27 | $83.37 | $84.59 | $83.31 | $83.93 | $66.61 | 366,106 |
| 2015-11-25 | $82.84 | $83.66 | $82.46 | $83.44 | $66.22 | 580,053 |
| 2015-11-24 | $82.36 | $82.88 | $81.58 | $82.43 | $65.42 | 711,011 |
| 2015-11-23 | $82.76 | $83.56 | $82.51 | $82.78 | $65.70 | 535,369 |
| 2015-11-20 | $81.32 | $83.06 | $81.06 | $82.94 | $65.83 | 798,899 |
| 2015-11-19 | $81.00 | $81.72 | $80.54 | $80.97 | $64.26 | 584,931 |
| 2015-11-18 | $81.30 | $81.52 | $79.88 | $80.92 | $64.22 | 741,288 |
| 2015-11-17 | $79.66 | $81.96 | $79.40 | $81.32 | $64.54 | 885,247 |
| 2015-11-16 | $78.76 | $79.47 | $78.36 | $79.37 | $62.99 | 534,196 |
| 2015-11-13 | $79.95 | $80.28 | $78.28 | $78.87 | $62.60 | 1,088,220 |
| 2015-11-12 | $78.03 | $79.16 | $77.78 | $79.08 | $62.76 | 1,258,399 |
| 2015-11-11 | $76.51 | $78.35 | $76.50 | $78.20 | $62.06 | 715,059 |
| 2015-11-10 | $76.04 | $77.44 | $76.00 | $77.26 | $61.32 | 1,327,629 |
| 2015-11-09 | $77.42 | $77.49 | $75.77 | $76.26 | $60.52 | 803,402 |
| 2015-11-06 | $78.40 | $79.12 | $77.00 | $77.51 | $61.52 | 726,727 |
| 2015-11-05 | $79.16 | $79.52 | $78.67 | $79.13 | $62.80 | 570,130 |
| 2015-11-04 | $79.17 | $79.60 | $78.78 | $79.15 | $62.82 | 790,968 |
| 2015-11-03 | $80.41 | $80.52 | $78.66 | $79.15 | $62.82 | 892,659 |
| 2015-11-02 | $79.48 | $80.55 | $78.81 | $80.47 | $63.87 | 1,175,653 |
| 2015-10-30 | $81.13 | $81.24 | $79.12 | $79.24 | $62.89 | 1,004,243 |
| 2015-10-29 | $81.96 | $82.54 | $79.92 | $80.81 | $64.14 | 849,870 |
| 2015-10-28 | $81.54 | $81.99 | $79.57 | $80.75 | $64.09 | 1,081,525 |
| 2015-10-27 | $80.70 | $81.99 | $80.68 | $81.35 | $64.56 | 905,500 |
| 2015-10-26 | $80.95 | $81.19 | $80.10 | $80.73 | $64.07 | 641,115 |
| 2015-10-23 | $81.52 | $81.81 | $80.21 | $80.78 | $64.11 | 576,568 |
| 2015-10-22 | $81.46 | $81.48 | $80.38 | $81.38 | $64.59 | 821,295 |
| 2015-10-21 | $81.06 | $81.23 | $80.14 | $80.79 | $64.12 | 890,814 |
| 2015-10-20 | $79.54 | $81.01 | $79.30 | $80.70 | $64.05 | 1,369,241 |
| 2015-10-19 | $77.35 | $79.59 | $77.15 | $79.54 | $63.13 | 1,148,645 |
| 2015-10-16 | $77.31 | $78.05 | $77.18 | $77.31 | $61.36 | 916,810 |
| 2015-10-15 | $76.34 | $77.24 | $76.26 | $77.24 | $61.30 | 644,787 |
| 2015-10-14 | $77.26 | $77.46 | $75.82 | $76.08 | $60.38 | 669,911 |
| 2015-10-13 | $77.56 | $78.08 | $76.67 | $77.03 | $61.14 | 728,724 |
| 2015-10-12 | $77.34 | $78.32 | $77.28 | $78.07 | $61.96 | 577,886 |
| 2015-10-09 | $77.35 | $77.55 | $76.13 | $77.10 | $61.19 | 988,667 |
| 2015-10-08 | $76.19 | $77.49 | $75.81 | $77.35 | $61.39 | 932,343 |
| 2015-10-07 | $76.85 | $77.15 | $75.74 | $76.29 | $60.55 | 1,666,064 |
| 2015-10-06 | $78.19 | $78.29 | $76.63 | $76.72 | $60.89 | 1,101,101 |
| 2015-10-05 | $77.24 | $78.32 | $76.91 | $78.23 | $62.09 | 983,830 |
| 2015-10-02 | $75.62 | $76.98 | $75.59 | $76.87 | $61.01 | 1,247,840 |
| 2015-10-01 | $77.43 | $77.48 | $76.03 | $76.41 | $60.64 | 1,291,543 |
| 2015-09-30 | $77.42 | $77.70 | $76.60 | $77.16 | $61.24 | 816,258 |
| 2015-09-29 | $75.70 | $76.71 | $75.21 | $76.61 | $60.80 | 630,379 |
| 2015-09-28 | $75.86 | $76.37 | $74.77 | $75.47 | $59.90 | 682,403 |
| 2015-09-25 | $76.57 | $77.03 | $75.69 | $76.27 | $60.53 | 563,334 |
| 2015-09-24 | $76.04 | $76.78 | $75.21 | $75.61 | $60.01 | 611,605 |
| 2015-09-23 | $75.73 | $76.57 | $75.49 | $76.35 | $60.60 | 463,794 |
| 2015-09-22 | $75.90 | $76.31 | $72.76 | $75.62 | $60.02 | 1,151,440 |
| 2015-09-21 | $75.51 | $76.71 | $75.51 | $76.60 | $60.79 | 1,121,548 |
| 2015-09-18 | $74.47 | $76.29 | $74.24 | $75.48 | $59.91 | 3,577,568 |
| 2015-09-17 | $73.69 | $75.83 | $73.67 | $75.26 | $59.73 | 1,339,090 |
| 2015-09-16 | $74.82 | $74.88 | $73.96 | $74.03 | $58.75 | 2,489,980 |
| 2015-09-15 | $72.94 | $75.31 | $72.54 | $74.82 | $59.38 | 3,229,634 |
| 2015-09-14 | $73.08 | $73.33 | $72.73 | $73.05 | $57.98 | 460,962 |
| 2015-09-11 | $71.68 | $73.00 | $71.31 | $72.97 | $57.91 | 644,272 |
| 2015-09-10 | $71.90 | $72.94 | $71.58 | $71.97 | $56.66 | 746,360 |
| 2015-09-09 | $73.53 | $73.69 | $71.79 | $71.90 | $56.61 | 619,739 |
| 2015-09-08 | $72.37 | $73.33 | $71.97 | $73.08 | $57.54 | 739,566 |
| 2015-09-04 | $72.80 | $73.13 | $70.98 | $71.42 | $56.23 | 753,516 |
| 2015-09-03 | $73.50 | $74.05 | $73.03 | $73.30 | $57.71 | 707,943 |
| 2015-09-02 | $73.20 | $73.60 | $72.68 | $73.57 | $57.92 | 722,924 |
| 2015-09-01 | $72.38 | $73.21 | $71.87 | $72.49 | $57.07 | 972,061 |
| 2015-08-31 | $74.38 | $74.66 | $73.29 | $73.48 | $57.85 | 1,761,058 |
| 2015-08-28 | $73.55 | $74.44 | $73.35 | $74.13 | $58.36 | 836,782 |
| 2015-08-27 | $72.38 | $74.29 | $72.15 | $73.84 | $58.13 | 985,121 |
| 2015-08-26 | $71.68 | $72.48 | $70.34 | $72.11 | $56.77 | 1,178,257 |
Extra Space Storage Inc (EXR) News Headlines
.jpg)
Wall Street will try to maintain AI-fueled momentum in the final week of February, as inflation concerns linger
Stocks will try to ride the positive momentum from Nvidia's earnings even as economic and inflation risks persist.
cnbc.com Feb. 23, 2024.jpg)
Talk of recession is dying down in corporate America
In the latest quarter's results, the word 'recession' came up in the fewest S&P 500 earnings calls since 2021.
cnbc.com March 17, 2024Recent Extra Space Storage Inc (EXR) News
Similar Companies to Extra Space Storage Inc (EXR) in the REIT-Industrial Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
| Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
| Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
| Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
| Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
| Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
| CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
| National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
| First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
| Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |