Invesco CurrencyShares British Pound Sterling Trust (FXB) Exchange: NYSE ARCA
Data as of April 25, 2024
$120.45 ($0.45) 0.38%
Invesco CurrencyShares British Pound Sterling Trust - Daily Information
Click for more stock information on Invesco CurrencyShares British Pound Sterling Trust.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $119.98 |
| Previous Close | $120.45 |
| High | $120.54 |
| Low | $119.98 |
| Adjusted Open | $119.98 |
| Previous Adjusted Close | $120.45 |
| Adjusted High | $120.54 |
| Adjusted Low | $119.98 |
About Invesco CurrencyShares British Pound Sterling Trust (FXB)
Guggenheim CurrencyShares British Pound Sterling Trust, formerly CurrencyShares British Pound Sterling Trust, is a grantor trust. The Trust issues shares (the Shares) in blocks of 50,000 (a Basket) in exchange for deposits of British Pound Sterling and distributes British Pound Sterling in connection with the redemption of Baskets. The investment objective of the Trust is for the Shares to reflect the price of British Pound Sterling plus accrued interest. The Shares are intended to offer investors an opportunity to participate in the market for the British Pound Sterling through an investment in securities. The Shares are bought and sold on NYSE Arca. The Shares are backed by the assets of the Trust, which does not hold or use derivative products.
Invest in Invesco CurrencyShares British Pound Sterling Trust (FXB)
Historical Stock Data for Invesco CurrencyShares British Pound Sterling Trust (FXB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $119.98 | $120.54 | $119.98 | $120.45 | $120.45 | 13,588 |
| 2024-04-24 | $119.86 | $120.00 | $119.71 | $120.00 | $120.00 | 6,992 |
| 2024-04-23 | $119.47 | $119.86 | $119.47 | $119.82 | $119.82 | 9,018 |
| 2024-04-22 | $118.41 | $118.92 | $118.38 | $118.89 | $118.89 | 19,389 |
| 2024-04-19 | $119.97 | $119.97 | $119.01 | $119.06 | $119.06 | 29,530 |
| 2024-04-18 | $119.91 | $119.94 | $119.63 | $119.66 | $119.66 | 38,063 |
| 2024-04-17 | $119.91 | $119.91 | $119.55 | $119.82 | $119.82 | 20,642 |
| 2024-04-16 | $119.84 | $119.84 | $119.34 | $119.58 | $119.58 | 20,703 |
| 2024-04-15 | $120.02 | $120.05 | $119.69 | $119.75 | $119.75 | 7,471 |
| 2024-04-12 | $119.77 | $119.83 | $119.53 | $119.70 | $119.70 | 11,796 |
| 2024-04-11 | $120.94 | $120.94 | $120.36 | $120.77 | $120.77 | 9,241 |
| 2024-04-10 | $121.05 | $121.08 | $120.50 | $120.56 | $120.56 | 27,984 |
| 2024-04-09 | $122.19 | $122.19 | $121.79 | $121.87 | $121.87 | 11,687 |
| 2024-04-08 | $121.49 | $121.70 | $121.48 | $121.65 | $121.65 | 9,111 |
| 2024-04-05 | $120.98 | $121.43 | $120.98 | $121.42 | $121.42 | 11,408 |
| 2024-04-04 | $121.82 | $121.84 | $121.42 | $121.45 | $121.45 | 18,215 |
| 2024-04-03 | $120.84 | $121.60 | $120.81 | $121.48 | $121.48 | 66,327 |
| 2024-04-02 | $120.69 | $120.86 | $120.64 | $120.86 | $120.86 | 23,482 |
| 2024-04-01 | $120.96 | $120.96 | $120.51 | $120.57 | $120.57 | 6,231 |
| 2024-03-28 | $121.72 | $121.82 | $121.55 | $121.57 | $121.23 | 26,566 |
| 2024-03-27 | $121.47 | $121.73 | $121.45 | $121.73 | $121.39 | 27,748 |
| 2024-03-26 | $121.69 | $121.70 | $121.53 | $121.53 | $121.20 | 7,164 |
| 2024-03-25 | $121.65 | $121.78 | $121.65 | $121.69 | $121.35 | 15,457 |
| 2024-03-22 | $121.39 | $121.48 | $121.14 | $121.24 | $120.90 | 61,379 |
| 2024-03-21 | $122.42 | $122.44 | $121.77 | $121.77 | $121.43 | 38,851 |
| 2024-03-20 | $122.15 | $123.07 | $122.13 | $123.06 | $122.72 | 28,727 |
| 2024-03-19 | $122.18 | $122.52 | $122.18 | $122.43 | $122.09 | 19,165 |
| 2024-03-18 | $122.55 | $122.57 | $122.40 | $122.47 | $122.13 | 64,836 |
| 2024-03-15 | $122.66 | $122.68 | $122.44 | $122.53 | $122.19 | 23,445 |
| 2024-03-14 | $122.94 | $122.97 | $122.48 | $122.72 | $122.38 | 21,777 |
| 2024-03-13 | $123.09 | $123.20 | $123.01 | $123.10 | $122.76 | 17,760 |
| 2024-03-12 | $122.75 | $123.06 | $122.62 | $123.05 | $122.71 | 20,830 |
| 2024-03-11 | $123.30 | $123.34 | $123.08 | $123.18 | $122.84 | 12,834 |
| 2024-03-08 | $123.72 | $123.88 | $123.42 | $123.51 | $123.17 | 45,178 |
| 2024-03-07 | $122.63 | $123.13 | $122.59 | $123.13 | $122.79 | 18,804 |
| 2024-03-06 | $122.26 | $122.64 | $122.24 | $122.45 | $122.11 | 13,780 |
| 2024-03-05 | $122.06 | $122.35 | $122.01 | $122.12 | $121.78 | 20,584 |
| 2024-03-04 | $121.84 | $122.10 | $121.84 | $121.95 | $121.61 | 31,194 |
| 2024-03-01 | $121.19 | $121.64 | $121.19 | $121.56 | $121.22 | 57,767 |
| 2024-02-29 | $121.97 | $122.12 | $121.49 | $121.57 | $120.92 | 15,865 |
| 2024-02-28 | $121.82 | $122.03 | $121.80 | $121.91 | $121.26 | 22,702 |
| 2024-02-27 | $122.10 | $122.21 | $122.01 | $122.10 | $121.45 | 14,857 |
| 2024-02-26 | $122.19 | $122.19 | $122.04 | $122.16 | $121.51 | 21,352 |
| 2024-02-23 | $122.16 | $122.19 | $121.93 | $121.97 | $121.97 | 15,000 |
| 2024-02-22 | $121.44 | $121.88 | $121.41 | $121.87 | $121.87 | 19,956 |
| 2024-02-21 | $121.44 | $121.63 | $121.35 | $121.58 | $121.58 | 20,830 |
| 2024-02-20 | $121.77 | $121.85 | $121.47 | $121.48 | $121.48 | 15,287 |
| 2024-02-16 | $120.97 | $121.43 | $120.97 | $121.23 | $121.23 | 13,330 |
| 2024-02-15 | $121.14 | $121.19 | $121.04 | $121.19 | $121.19 | 7,967 |
| 2024-02-14 | $120.81 | $120.89 | $120.64 | $120.86 | $120.86 | 10,265 |
| 2024-02-13 | $121.15 | $121.23 | $120.93 | $120.96 | $120.96 | 11,469 |
| 2024-02-12 | $121.22 | $121.55 | $121.22 | $121.44 | $121.44 | 20,549 |
| 2024-02-09 | $121.43 | $121.50 | $121.28 | $121.29 | $121.29 | 23,092 |
| 2024-02-08 | $120.92 | $121.41 | $120.92 | $121.19 | $121.19 | 85,455 |
| 2024-02-07 | $121.40 | $121.50 | $121.27 | $121.38 | $121.38 | 56,959 |
| 2024-02-06 | $120.68 | $121.13 | $120.68 | $121.01 | $121.01 | 24,922 |
| 2024-02-05 | $120.75 | $120.75 | $120.36 | $120.52 | $120.52 | 38,294 |
| 2024-02-02 | $121.58 | $121.73 | $121.23 | $121.50 | $121.50 | 81,567 |
| 2024-02-01 | $121.64 | $122.54 | $121.51 | $122.45 | $122.45 | 15,572 |
| 2024-01-31 | $122.61 | $122.84 | $121.98 | $122.09 | $121.76 | 60,312 |
| 2024-01-30 | $122.06 | $122.29 | $121.76 | $122.29 | $121.96 | 55,636 |
| 2024-01-29 | $122.02 | $122.46 | $121.96 | $122.40 | $122.06 | 20,577 |
| 2024-01-26 | $122.51 | $122.51 | $122.28 | $122.31 | $121.97 | 2,881 |
| 2024-01-25 | $122.42 | $122.49 | $122.17 | $122.30 | $121.96 | 8,960 |
| 2024-01-24 | $122.94 | $122.94 | $122.42 | $122.47 | $122.13 | 16,529 |
| 2024-01-23 | $122.04 | $122.09 | $121.79 | $122.09 | $121.76 | 18,306 |
| 2024-01-22 | $122.41 | $122.54 | $122.25 | $122.41 | $122.07 | 10,703 |
| 2024-01-19 | $121.84 | $122.19 | $121.83 | $122.19 | $121.85 | 11,881 |
| 2024-01-18 | $121.89 | $122.24 | $121.87 | $122.24 | $121.90 | 14,469 |
| 2024-01-17 | $121.69 | $122.05 | $121.57 | $122.02 | $121.68 | 11,115 |
| 2024-01-16 | $121.63 | $121.92 | $121.44 | $121.52 | $121.19 | 25,261 |
| 2024-01-12 | $122.76 | $122.93 | $122.49 | $122.54 | $122.54 | 9,989 |
| 2024-01-11 | $122.54 | $122.72 | $122.05 | $122.68 | $122.68 | 21,702 |
| 2024-01-10 | $122.31 | $122.52 | $122.26 | $122.43 | $122.43 | 21,962 |
| 2024-01-09 | $122.36 | $122.37 | $122.03 | $122.04 | $122.04 | 9,136 |
| 2024-01-08 | $122.29 | $122.69 | $122.28 | $122.57 | $122.57 | 18,728 |
| 2024-01-05 | $121.93 | $122.71 | $121.93 | $122.27 | $122.27 | 34,049 |
| 2024-01-04 | $121.74 | $122.12 | $121.72 | $121.91 | $121.91 | 31,567 |
| 2024-01-03 | $121.23 | $121.80 | $121.23 | $121.67 | $121.67 | 53,554 |
| 2024-01-02 | $121.35 | $121.48 | $121.17 | $121.28 | $121.28 | 82,712 |
| 2023-12-29 | $122.35 | $122.83 | $122.35 | $122.79 | $122.45 | 12,280 |
| 2023-12-28 | $122.75 | $122.99 | $122.42 | $122.60 | $122.26 | 6,335 |
| 2023-12-27 | $122.74 | $123.23 | $122.71 | $123.21 | $122.87 | 7,270 |
| 2023-12-26 | $122.48 | $122.56 | $122.31 | $122.54 | $122.20 | 9,679 |
| 2023-12-22 | $122.44 | $122.59 | $122.13 | $122.30 | $121.96 | 40,967 |
| 2023-12-21 | $122.04 | $122.12 | $121.74 | $122.12 | $121.78 | 9,661 |
| 2023-12-20 | $121.91 | $122.04 | $121.51 | $121.63 | $121.29 | 28,366 |
| 2023-12-19 | $122.44 | $122.74 | $122.35 | $122.35 | $122.35 | 17,407 |
| 2023-12-18 | $121.95 | $121.95 | $121.55 | $121.67 | $121.67 | 12,740 |
| 2023-12-15 | $122.24 | $122.29 | $121.78 | $121.94 | $121.94 | 16,235 |
| 2023-12-14 | $122.17 | $123.02 | $122.17 | $122.85 | $122.85 | 37,570 |
| 2023-12-13 | $120.45 | $121.42 | $120.30 | $121.41 | $121.41 | 32,320 |
| 2023-12-12 | $120.65 | $120.96 | $120.37 | $120.86 | $120.86 | 20,494 |
| 2023-12-11 | $120.84 | $120.94 | $120.63 | $120.79 | $120.79 | 16,104 |
| 2023-12-08 | $120.30 | $120.88 | $120.30 | $120.68 | $120.68 | 47,300 |
| 2023-12-07 | $120.73 | $121.22 | $120.73 | $121.06 | $121.06 | 48,041 |
| 2023-12-06 | $121.00 | $121.08 | $120.74 | $120.74 | $120.74 | 2,057 |
| 2023-12-05 | $121.17 | $121.17 | $120.89 | $121.02 | $121.02 | 7,053 |
| 2023-12-04 | $121.15 | $121.38 | $121.14 | $121.38 | $121.38 | 4,017 |
| 2023-12-01 | $121.19 | $122.15 | $121.09 | $122.11 | $122.11 | 11,697 |
| 2023-11-30 | $121.51 | $121.95 | $121.46 | $121.46 | $121.14 | 4,211 |
| 2023-11-29 | $122.36 | $122.36 | $122.25 | $122.25 | $121.93 | 4,355 |
| 2023-11-28 | $122.10 | $122.32 | $122.10 | $122.29 | $121.97 | 5,451 |
| 2023-11-27 | $121.37 | $121.59 | $121.37 | $121.59 | $121.27 | 2,455 |
| 2023-11-24 | $121.41 | $121.41 | $121.18 | $121.38 | $121.38 | 9,688 |
| 2023-11-22 | $120.17 | $120.28 | $119.76 | $120.28 | $120.28 | 27,155 |
| 2023-11-21 | $120.71 | $120.77 | $120.47 | $120.58 | $120.58 | 5,919 |
| 2023-11-20 | $120.12 | $120.46 | $120.12 | $120.35 | $120.35 | 10,966 |
| 2023-11-17 | $119.34 | $119.84 | $119.34 | $119.84 | $119.84 | 2,855 |
| 2023-11-16 | $119.45 | $119.72 | $119.35 | $119.35 | $119.35 | 2,843 |
| 2023-11-15 | $119.49 | $119.78 | $119.38 | $119.38 | $119.38 | 5,259 |
| 2023-11-14 | $119.41 | $120.27 | $119.41 | $120.19 | $120.19 | 7,108 |
| 2023-11-13 | $117.59 | $118.09 | $117.59 | $118.07 | $118.07 | 5,109 |
| 2023-11-10 | $117.39 | $117.64 | $117.22 | $117.64 | $117.64 | 3,013 |
| 2023-11-09 | $117.97 | $117.97 | $117.42 | $117.47 | $117.47 | 6,553 |
| 2023-11-08 | $117.83 | $118.22 | $117.83 | $118.04 | $118.04 | 11,416 |
| 2023-11-07 | $118.03 | $118.26 | $117.89 | $118.26 | $118.26 | 2,776 |
| 2023-11-06 | $119.25 | $119.25 | $118.61 | $118.62 | $118.62 | 5,159 |
| 2023-11-03 | $118.30 | $119.05 | $118.30 | $118.91 | $118.91 | 9,614 |
| 2023-11-02 | $117.14 | $117.27 | $116.86 | $117.23 | $117.23 | 6,116 |
| 2023-11-01 | $116.22 | $116.82 | $116.22 | $116.72 | $116.72 | 6,939 |
| 2023-10-31 | $116.84 | $117.06 | $116.83 | $117.06 | $116.74 | 3,658 |
| 2023-10-30 | $116.75 | $117.20 | $116.75 | $117.20 | $116.88 | 16,996 |
| 2023-10-27 | $116.94 | $117.04 | $116.64 | $116.64 | $116.32 | 1,777 |
| 2023-10-26 | $116.50 | $116.86 | $116.50 | $116.66 | $116.33 | 6,657 |
| 2023-10-25 | $116.80 | $117.02 | $116.62 | $116.62 | $116.30 | 2,025 |
| 2023-10-24 | $117.41 | $117.46 | $116.92 | $117.06 | $116.73 | 8,015 |
| 2023-10-23 | $117.10 | $117.94 | $117.10 | $117.82 | $117.50 | 9,053 |
| 2023-10-20 | $116.96 | $117.11 | $116.77 | $117.03 | $117.03 | 9,330 |
| 2023-10-19 | $117.00 | $117.29 | $116.76 | $117.03 | $117.03 | 7,860 |
| 2023-10-18 | $117.14 | $117.15 | $116.80 | $116.92 | $116.92 | 5,589 |
| 2023-10-17 | $116.90 | $117.42 | $116.90 | $117.24 | $117.24 | 6,504 |
| 2023-10-16 | $116.96 | $117.56 | $116.96 | $117.55 | $117.55 | 5,627 |
| 2023-10-13 | $117.00 | $117.18 | $116.70 | $116.87 | $116.87 | 37,785 |
| 2023-10-12 | $117.68 | $117.78 | $117.10 | $117.17 | $117.17 | 5,154 |
| 2023-10-11 | $118.40 | $118.55 | $118.17 | $118.47 | $118.47 | 7,229 |
| 2023-10-10 | $117.62 | $118.22 | $117.62 | $118.22 | $118.22 | 23,902 |
| 2023-10-09 | $117.36 | $117.69 | $117.27 | $117.69 | $117.69 | 6,925 |
| 2023-10-06 | $117.27 | $117.76 | $117.27 | $117.68 | $117.68 | 4,661 |
| 2023-10-05 | $116.65 | $117.19 | $116.65 | $117.19 | $117.19 | 110,888 |
| 2023-10-04 | $116.78 | $116.78 | $116.35 | $116.77 | $116.77 | 10,152 |
| 2023-10-03 | $116.24 | $116.27 | $115.94 | $116.12 | $116.12 | 6,732 |
| 2023-10-02 | $116.66 | $116.71 | $116.24 | $116.24 | $116.24 | 15,181 |
| 2023-09-29 | $117.89 | $117.89 | $117.43 | $117.53 | $117.53 | 16,457 |
| 2023-09-28 | $117.42 | $117.70 | $117.26 | $117.48 | $117.48 | 47,072 |
| 2023-09-27 | $116.84 | $116.97 | $116.67 | $116.97 | $116.97 | 26,848 |
| 2023-09-26 | $117.43 | $117.43 | $117.06 | $117.07 | $117.07 | 64,515 |
| 2023-09-25 | $117.61 | $117.64 | $117.49 | $117.55 | $117.55 | 56,686 |
| 2023-09-22 | $118.05 | $118.17 | $117.78 | $117.82 | $117.82 | 11,093 |
| 2023-09-21 | $118.01 | $118.49 | $117.20 | $118.40 | $118.40 | 15,470 |
| 2023-09-20 | $119.07 | $119.48 | $118.74 | $118.80 | $118.80 | 11,177 |
| 2023-09-19 | $119.37 | $119.40 | $119.12 | $119.19 | $119.19 | 82,237 |
| 2023-09-18 | $119.14 | $119.32 | $119.02 | $119.16 | $119.16 | 34,140 |
| 2023-09-15 | $119.25 | $119.43 | $119.09 | $119.20 | $119.20 | 45,821 |
| 2023-09-14 | $119.65 | $119.65 | $119.27 | $119.36 | $119.36 | 28,623 |
| 2023-09-13 | $120.22 | $120.32 | $120.05 | $120.09 | $120.09 | 9,817 |
| 2023-09-12 | $119.99 | $120.19 | $119.92 | $120.18 | $120.18 | 18,146 |
| 2023-09-11 | $120.45 | $120.65 | $120.28 | $120.35 | $120.35 | 18,513 |
| 2023-09-08 | $120.10 | $120.15 | $119.73 | $119.75 | $119.75 | 19,577 |
| 2023-09-07 | $119.94 | $120.02 | $119.75 | $119.86 | $119.86 | 6,574 |
| 2023-09-06 | $120.47 | $120.60 | $119.98 | $120.13 | $120.13 | 20,049 |
| 2023-09-05 | $120.99 | $120.99 | $120.66 | $120.67 | $120.67 | 6,517 |
| 2023-09-01 | $121.55 | $121.55 | $120.93 | $120.99 | $120.99 | 22,649 |
| 2023-08-31 | $122.16 | $122.17 | $121.93 | $122.07 | $121.73 | 5,767 |
| 2023-08-30 | $122.62 | $122.75 | $122.39 | $122.39 | $122.39 | 14,574 |
| 2023-08-29 | $120.88 | $121.89 | $120.88 | $121.84 | $121.84 | 5,129 |
| 2023-08-28 | $121.14 | $121.38 | $121.07 | $121.38 | $121.38 | 18,934 |
| 2023-08-25 | $121.25 | $121.65 | $120.95 | $121.19 | $121.19 | 13,112 |
| 2023-08-24 | $121.57 | $121.85 | $121.21 | $121.21 | $121.21 | 11,692 |
| 2023-08-23 | $121.92 | $122.48 | $121.92 | $122.44 | $122.44 | 13,679 |
| 2023-08-22 | $122.48 | $122.67 | $122.31 | $122.54 | $122.54 | 12,382 |
| 2023-08-21 | $122.61 | $122.84 | $122.45 | $122.84 | $122.84 | 25,896 |
| 2023-08-18 | $122.32 | $122.73 | $122.32 | $122.62 | $122.62 | 4,151 |
| 2023-08-17 | $122.95 | $122.95 | $122.53 | $122.59 | $122.59 | 2,115 |
| 2023-08-16 | $122.48 | $122.74 | $122.39 | $122.39 | $122.39 | 3,759 |
| 2023-08-15 | $122.45 | $122.60 | $122.11 | $122.13 | $122.13 | 4,821 |
| 2023-08-14 | $121.51 | $122.17 | $121.30 | $121.99 | $121.99 | 2,847 |
| 2023-08-11 | $122.15 | $122.27 | $122.01 | $122.11 | $122.11 | 10,466 |
| 2023-08-10 | $122.78 | $122.78 | $121.89 | $121.90 | $121.90 | 2,927 |
| 2023-08-09 | $122.40 | $122.57 | $122.15 | $122.31 | $122.31 | 6,805 |
| 2023-08-08 | $122.30 | $122.59 | $121.89 | $122.53 | $122.53 | 13,740 |
| 2023-08-07 | $122.73 | $122.93 | $122.69 | $122.93 | $122.93 | 9,461 |
| 2023-08-04 | $122.85 | $122.94 | $122.49 | $122.52 | $122.52 | 68,232 |
| 2023-08-03 | $121.73 | $122.24 | $121.73 | $122.10 | $122.10 | 17,051 |
| 2023-08-02 | $121.97 | $122.33 | $121.87 | $122.29 | $122.29 | 7,164 |
| 2023-08-01 | $122.78 | $122.78 | $122.46 | $122.71 | $122.71 | 6,656 |
| 2023-07-31 | $123.61 | $123.89 | $123.61 | $123.64 | $123.32 | 16,413 |
| 2023-07-28 | $123.80 | $124.06 | $123.77 | $123.85 | $123.53 | 2,974 |
| 2023-07-27 | $123.83 | $123.90 | $123.10 | $123.10 | $122.79 | 4,277 |
| 2023-07-26 | $124.32 | $124.77 | $124.25 | $124.64 | $124.32 | 8,437 |
| 2023-07-25 | $123.45 | $124.17 | $123.45 | $124.17 | $123.85 | 6,625 |
| 2023-07-24 | $123.59 | $123.59 | $123.24 | $123.38 | $123.07 | 6,771 |
| 2023-07-21 | $123.77 | $123.84 | $123.56 | $123.82 | $123.50 | 11,634 |
| 2023-07-20 | $123.72 | $123.82 | $123.60 | $123.78 | $123.46 | 7,951 |
| 2023-07-19 | $124.24 | $124.41 | $123.88 | $124.41 | $124.09 | 8,746 |
| 2023-07-18 | $125.97 | $125.97 | $125.37 | $125.42 | $125.10 | 4,336 |
| 2023-07-17 | $125.59 | $125.89 | $125.57 | $125.83 | $125.51 | 14,457 |
| 2023-07-14 | $126.20 | $126.20 | $125.86 | $125.92 | $125.92 | 6,281 |
| 2023-07-13 | $125.82 | $126.35 | $125.82 | $126.35 | $126.35 | 16,010 |
| 2023-07-12 | $124.84 | $125.00 | $124.79 | $124.93 | $124.93 | 7,049 |
| 2023-07-11 | $124.15 | $124.30 | $123.93 | $124.25 | $124.25 | 6,496 |
| 2023-07-10 | $122.82 | $123.70 | $122.82 | $123.54 | $123.54 | 6,830 |
| 2023-07-07 | $123.09 | $123.45 | $123.00 | $123.32 | $123.32 | 14,214 |
| 2023-07-06 | $122.01 | $122.46 | $122.01 | $122.34 | $122.34 | 5,568 |
| 2023-07-05 | $122.23 | $122.23 | $121.94 | $121.96 | $121.96 | 3,009 |
| 2023-07-03 | $121.86 | $122.02 | $121.86 | $121.87 | $121.87 | 16,079 |
| 2023-06-30 | $122.21 | $122.50 | $122.21 | $122.23 | $121.95 | 10,773 |
| 2023-06-29 | $121.46 | $121.50 | $121.30 | $121.30 | $121.03 | 13,682 |
| 2023-06-28 | $121.57 | $121.78 | $121.41 | $121.67 | $121.39 | 5,294 |
| 2023-06-27 | $122.67 | $122.81 | $122.61 | $122.77 | $122.49 | 21,600 |
| 2023-06-26 | $122.41 | $122.41 | $122.35 | $122.35 | $122.08 | 1,772 |
| 2023-06-23 | $122.24 | $122.40 | $122.16 | $122.40 | $122.40 | 2,523 |
| 2023-06-22 | $122.62 | $122.65 | $122.53 | $122.53 | $122.53 | 3,776 |
| 2023-06-21 | $122.29 | $122.97 | $122.27 | $122.88 | $122.88 | 49,485 |
| 2023-06-20 | $122.36 | $122.80 | $122.35 | $122.79 | $122.79 | 6,226 |
| 2023-06-16 | $123.40 | $123.56 | $123.31 | $123.31 | $123.31 | 26,543 |
| 2023-06-15 | $122.07 | $122.93 | $122.03 | $122.90 | $122.90 | 11,131 |
| 2023-06-14 | $122.08 | $122.10 | $121.57 | $121.73 | $121.73 | 21,545 |
| 2023-06-13 | $121.02 | $121.37 | $121.02 | $121.23 | $121.23 | 3,797 |
| 2023-06-12 | $120.74 | $120.74 | $120.11 | $120.33 | $120.33 | 4,186 |
| 2023-06-09 | $120.77 | $121.00 | $120.77 | $120.91 | $120.91 | 19,113 |
| 2023-06-08 | $120.54 | $120.71 | $120.54 | $120.65 | $120.65 | 16,239 |
| 2023-06-07 | $119.67 | $120.12 | $119.48 | $119.49 | $119.49 | 9,694 |
| 2023-06-06 | $119.22 | $119.44 | $119.22 | $119.35 | $119.35 | 2,908 |
| 2023-06-05 | $119.09 | $119.47 | $118.96 | $119.42 | $119.42 | 2,823 |
| 2023-06-02 | $120.30 | $120.32 | $119.61 | $119.64 | $119.64 | 8,582 |
| 2023-06-01 | $120.01 | $120.42 | $119.94 | $120.23 | $120.23 | 5,076 |
| 2023-05-31 | $119.41 | $119.68 | $119.18 | $119.68 | $119.42 | 1,812 |
| 2023-05-30 | $119.81 | $119.81 | $119.21 | $119.38 | $119.38 | 6,468 |
| 2023-05-26 | $118.83 | $118.97 | $118.70 | $118.85 | $118.85 | 11,619 |
| 2023-05-25 | $118.76 | $118.86 | $118.46 | $118.54 | $118.54 | 28,011 |
| 2023-05-24 | $119.16 | $119.18 | $118.93 | $118.98 | $118.98 | 3,255 |
| 2023-05-23 | $119.36 | $119.61 | $119.36 | $119.41 | $119.41 | 20,500 |
| 2023-05-22 | $119.60 | $119.76 | $119.51 | $119.73 | $119.73 | 11,451 |
| 2023-05-19 | $119.89 | $119.89 | $119.59 | $119.77 | $119.77 | 13,687 |
| 2023-05-18 | $119.44 | $119.50 | $119.21 | $119.39 | $119.39 | 2,701 |
| 2023-05-17 | $119.92 | $120.24 | $119.90 | $120.11 | $120.11 | 9,971 |
| 2023-05-16 | $120.15 | $120.15 | $119.99 | $120.00 | $120.00 | 5,630 |
| 2023-05-15 | $120.19 | $120.51 | $120.19 | $120.46 | $120.46 | 10,689 |
| 2023-05-12 | $120.19 | $120.19 | $119.69 | $119.72 | $119.72 | 12,248 |
| 2023-05-11 | $120.71 | $120.71 | $120.16 | $120.17 | $120.17 | 8,213 |
| 2023-05-10 | $121.41 | $121.50 | $121.24 | $121.30 | $121.30 | 6,191 |
| 2023-05-09 | $120.90 | $121.36 | $120.90 | $121.30 | $121.30 | 16,612 |
| 2023-05-08 | $121.72 | $121.72 | $121.24 | $121.25 | $121.25 | 5,010 |
| 2023-05-05 | $120.85 | $121.53 | $120.85 | $121.41 | $121.41 | 5,024 |
| 2023-05-04 | $120.88 | $121.07 | $120.65 | $120.78 | $120.78 | 8,745 |
| 2023-05-03 | $120.30 | $120.77 | $120.30 | $120.63 | $120.63 | 13,138 |
| 2023-05-02 | $119.72 | $119.93 | $119.67 | $119.86 | $119.86 | 6,211 |
| 2023-05-01 | $120.53 | $120.58 | $119.94 | $120.03 | $120.03 | 5,691 |
| 2023-04-28 | $120.60 | $121.12 | $120.60 | $120.95 | $120.95 | 137,778 |
| 2023-04-27 | $119.77 | $120.23 | $119.77 | $120.23 | $120.23 | 8,544 |
| 2023-04-26 | $120.20 | $120.20 | $119.85 | $119.90 | $119.90 | 10,884 |
| 2023-04-25 | $119.36 | $119.51 | $119.29 | $119.33 | $119.33 | 10,855 |
| 2023-04-24 | $119.59 | $120.16 | $119.59 | $120.14 | $120.14 | 8,835 |
| 2023-04-21 | $119.51 | $119.71 | $118.99 | $119.71 | $119.71 | 4,636 |
| 2023-04-20 | $119.86 | $119.86 | $119.57 | $119.62 | $119.62 | 2,482 |
| 2023-04-19 | $119.77 | $119.77 | $119.61 | $119.65 | $119.65 | 136,546 |
| 2023-04-18 | $119.38 | $119.65 | $119.38 | $119.57 | $119.57 | 6,305 |
| 2023-04-17 | $119.30 | $119.30 | $118.85 | $119.02 | $119.02 | 5,278 |
| 2023-04-14 | $119.80 | $119.80 | $119.24 | $119.30 | $119.30 | 10,869 |
| 2023-04-13 | $120.38 | $120.53 | $120.25 | $120.53 | $120.53 | 7,186 |
| 2023-04-12 | $119.75 | $120.13 | $119.75 | $119.94 | $119.94 | 18,915 |
| 2023-04-11 | $119.57 | $119.57 | $119.09 | $119.41 | $119.41 | 3,505 |
| 2023-04-10 | $118.92 | $119.05 | $118.79 | $119.05 | $119.05 | 4,405 |
| 2023-04-06 | $119.26 | $119.81 | $119.26 | $119.60 | $119.60 | 19,830 |
| 2023-04-05 | $119.96 | $120.07 | $119.50 | $119.68 | $119.68 | 31,740 |
| 2023-04-04 | $119.97 | $120.34 | $119.97 | $120.23 | $120.23 | 11,340 |
| 2023-04-03 | $118.91 | $119.36 | $118.91 | $119.36 | $119.36 | 19,039 |
| 2023-03-31 | $119.10 | $119.13 | $118.67 | $118.73 | $118.49 | 10,236 |
| 2023-03-30 | $119.01 | $119.24 | $119.01 | $119.24 | $119.00 | 2,100 |
| 2023-03-29 | $118.39 | $118.58 | $118.39 | $118.50 | $118.50 | 2,369 |
| 2023-03-28 | $118.34 | $118.88 | $118.34 | $118.88 | $118.88 | 2,166 |
| 2023-03-27 | $118.09 | $118.25 | $118.07 | $118.25 | $118.25 | 3,310 |
| 2023-03-24 | $117.62 | $117.71 | $117.48 | $117.66 | $117.66 | 14,323 |
| 2023-03-23 | $118.42 | $118.55 | $118.00 | $118.35 | $118.35 | 5,366 |
| 2023-03-22 | $117.80 | $118.48 | $117.65 | $118.08 | $118.08 | 5,120 |
| 2023-03-21 | $117.52 | $117.52 | $117.20 | $117.48 | $117.48 | 25,659 |
| 2023-03-20 | $117.66 | $118.20 | $117.66 | $118.16 | $118.16 | 9,930 |
| 2023-03-17 | $116.94 | $117.30 | $116.72 | $117.00 | $117.00 | 11,723 |
| 2023-03-16 | $116.18 | $116.58 | $116.12 | $116.50 | $116.50 | 4,957 |
| 2023-03-15 | $115.92 | $116.19 | $115.56 | $115.94 | $115.94 | 6,839 |
| 2023-03-14 | $117.34 | $117.34 | $116.85 | $117.22 | $117.22 | 11,641 |
| 2023-03-13 | $116.35 | $117.29 | $116.31 | $117.21 | $117.21 | 20,356 |
| 2023-03-10 | $115.72 | $116.44 | $115.57 | $115.58 | $115.58 | 12,391 |
| 2023-03-09 | $114.65 | $114.72 | $114.44 | $114.69 | $114.69 | 3,556 |
| 2023-03-08 | $113.50 | $113.93 | $113.50 | $113.86 | $113.86 | 2,258 |
| 2023-03-07 | $114.49 | $114.49 | $113.63 | $113.63 | $113.63 | 7,010 |
| 2023-03-06 | $115.49 | $115.79 | $115.39 | $115.39 | $115.39 | 6,522 |
| 2023-03-03 | $115.26 | $115.77 | $115.10 | $115.77 | $115.77 | 3,896 |
| 2023-03-02 | $114.72 | $114.91 | $114.62 | $114.85 | $114.85 | 6,921 |
| 2023-03-01 | $115.63 | $115.68 | $115.00 | $115.49 | $115.49 | 8,430 |
| 2023-02-28 | $116.49 | $116.75 | $115.75 | $115.76 | $115.76 | 11,646 |
| 2023-02-27 | $115.82 | $116.08 | $115.63 | $116.02 | $116.02 | 4,420 |
| 2023-02-24 | $114.74 | $115.11 | $114.72 | $114.89 | $114.89 | 5,514 |
| 2023-02-23 | $115.86 | $115.86 | $115.44 | $115.67 | $115.67 | 9,162 |
| 2023-02-22 | $116.48 | $116.48 | $115.79 | $115.85 | $115.85 | 3,752 |
| 2023-02-21 | $116.20 | $116.80 | $116.20 | $116.43 | $116.43 | 7,535 |
| 2023-02-17 | $115.90 | $115.90 | $115.79 | $115.87 | $115.87 | 8,829 |
| 2023-02-16 | $115.02 | $115.64 | $115.02 | $115.35 | $115.35 | 61,248 |
| 2023-02-15 | $115.46 | $115.80 | $115.20 | $115.80 | $115.80 | 5,531 |
| 2023-02-14 | $116.57 | $117.13 | $116.57 | $117.06 | $117.06 | 5,566 |
| 2023-02-13 | $116.15 | $116.68 | $116.15 | $116.67 | $116.67 | 1,619 |
| 2023-02-10 | $116.38 | $116.51 | $115.80 | $115.86 | $115.86 | 33,702 |
| 2023-02-09 | $117.23 | $117.23 | $116.38 | $116.40 | $116.40 | 4,483 |
| 2023-02-08 | $116.07 | $116.23 | $115.95 | $115.98 | $115.98 | 8,219 |
| 2023-02-07 | $115.13 | $115.90 | $115.08 | $115.75 | $115.75 | 31,655 |
| 2023-02-06 | $115.90 | $115.95 | $115.38 | $115.49 | $115.49 | 54,793 |
| 2023-02-03 | $116.47 | $116.72 | $115.80 | $115.84 | $115.84 | 52,485 |
| 2023-02-02 | $118.33 | $118.33 | $117.52 | $117.63 | $117.63 | 14,521 |
| 2023-02-01 | $118.40 | $119.08 | $118.03 | $118.85 | $118.85 | 21,447 |
| 2023-01-31 | $118.49 | $118.72 | $118.30 | $118.52 | $118.33 | 2,622 |
| 2023-01-30 | $118.95 | $119.20 | $118.75 | $118.92 | $118.73 | 11,947 |
| 2023-01-27 | $119.12 | $119.34 | $118.81 | $119.28 | $119.09 | 16,197 |
| 2023-01-26 | $119.21 | $119.40 | $118.77 | $119.40 | $119.21 | 16,413 |
| 2023-01-25 | $118.42 | $119.30 | $118.35 | $119.28 | $119.09 | 53,602 |
| 2023-01-24 | $118.32 | $118.69 | $117.95 | $118.67 | $118.48 | 19,968 |
| 2023-01-23 | $118.75 | $119.12 | $118.74 | $119.05 | $118.85 | 11,320 |
| 2023-01-20 | $118.72 | $119.26 | $118.72 | $119.25 | $119.05 | 12,515 |
| 2023-01-19 | $118.71 | $119.20 | $118.70 | $119.18 | $118.99 | 22,794 |
| 2023-01-18 | $119.42 | $119.42 | $118.59 | $118.68 | $118.49 | 32,660 |
| 2023-01-17 | $118.09 | $118.18 | $117.77 | $118.09 | $117.90 | 7,490 |
| 2023-01-13 | $117.00 | $117.64 | $117.00 | $117.64 | $117.45 | 18,584 |
| 2023-01-12 | $117.17 | $117.49 | $116.44 | $117.39 | $117.20 | 6,466 |
| 2023-01-11 | $116.52 | $116.75 | $116.42 | $116.75 | $116.56 | 14,641 |
| 2023-01-10 | $116.90 | $116.94 | $116.73 | $116.82 | $116.63 | 5,616 |
| 2023-01-09 | $117.03 | $117.35 | $117.00 | $117.09 | $116.90 | 12,535 |
| 2023-01-06 | $114.33 | $116.28 | $114.33 | $116.28 | $116.09 | 22,768 |
| 2023-01-05 | $114.45 | $114.65 | $114.25 | $114.46 | $114.28 | 22,069 |
| 2023-01-04 | $115.92 | $116.01 | $115.42 | $115.80 | $115.61 | 9,520 |
| 2023-01-03 | $115.32 | $115.60 | $114.89 | $115.14 | $114.95 | 13,546 |
| 2022-12-30 | $115.74 | $116.32 | $115.63 | $116.14 | $115.79 | 12,474 |
| 2022-12-29 | $115.93 | $116.13 | $115.90 | $115.95 | $115.60 | 5,833 |
| 2022-12-28 | $116.40 | $116.55 | $115.51 | $115.61 | $115.26 | 26,149 |
| 2022-12-27 | $115.55 | $115.86 | $115.52 | $115.66 | $115.31 | 24,307 |
| 2022-12-23 | $115.92 | $116.20 | $115.73 | $115.84 | $115.49 | 8,371 |
| 2022-12-22 | $115.40 | $115.82 | $115.40 | $115.73 | $115.38 | 7,158 |
| 2022-12-21 | $116.42 | $116.60 | $115.94 | $116.12 | $115.77 | 232,130 |
| 2022-12-20 | $116.75 | $117.01 | $116.54 | $117.01 | $116.66 | 29,196 |
| 2022-12-19 | $117.09 | $117.15 | $116.57 | $116.80 | $116.45 | 22,971 |
| 2022-12-16 | $117.08 | $117.21 | $116.80 | $116.93 | $116.58 | 6,248 |
| 2022-12-15 | $118.19 | $118.21 | $116.86 | $117.06 | $116.71 | 17,630 |
| 2022-12-14 | $118.90 | $119.58 | $118.76 | $119.44 | $119.08 | 25,183 |
| 2022-12-13 | $119.40 | $119.48 | $118.76 | $118.80 | $118.44 | 19,860 |
| 2022-12-12 | $117.92 | $117.98 | $117.70 | $117.87 | $117.52 | 4,269 |
| 2022-12-09 | $117.82 | $118.36 | $117.73 | $117.79 | $117.44 | 14,694 |
| 2022-12-08 | $117.27 | $117.62 | $117.23 | $117.47 | $117.12 | 11,198 |
| 2022-12-07 | $117.21 | $117.51 | $117.00 | $117.27 | $116.92 | 6,197 |
| 2022-12-06 | $116.97 | $117.18 | $116.55 | $116.55 | $116.20 | 12,665 |
| 2022-12-05 | $117.71 | $117.80 | $116.87 | $116.94 | $116.59 | 15,419 |
| 2022-12-02 | $117.25 | $118.13 | $117.19 | $117.99 | $117.64 | 25,641 |
| 2022-12-01 | $117.66 | $118.09 | $117.48 | $117.60 | $117.25 | 88,638 |
| 2022-11-30 | $115.54 | $116.16 | $114.51 | $115.98 | $115.49 | 25,063 |
| 2022-11-29 | $115.01 | $115.32 | $114.95 | $115.06 | $114.57 | 6,773 |
| 2022-11-28 | $115.90 | $115.97 | $114.84 | $114.89 | $114.40 | 18,257 |
| 2022-11-25 | $116.14 | $116.38 | $116.10 | $116.32 | $115.83 | 27,026 |
| 2022-11-23 | $115.20 | $116.13 | $115.20 | $115.98 | $115.49 | 28,043 |
| 2022-11-22 | $114.17 | $114.34 | $114.07 | $114.33 | $113.85 | 13,400 |
| 2022-11-21 | $113.78 | $113.79 | $113.27 | $113.79 | $113.31 | 28,656 |
| 2022-11-18 | $114.51 | $114.73 | $114.13 | $114.17 | $113.69 | 25,425 |
| 2022-11-17 | $113.49 | $114.02 | $113.17 | $114.01 | $113.53 | 13,912 |
| 2022-11-16 | $114.15 | $114.61 | $113.90 | $114.56 | $114.08 | 15,754 |
| 2022-11-15 | $114.82 | $114.82 | $113.33 | $113.97 | $113.49 | 41,304 |
| 2022-11-14 | $112.90 | $113.15 | $112.63 | $112.98 | $112.50 | 11,388 |
| 2022-11-11 | $113.00 | $113.92 | $112.68 | $113.85 | $113.37 | 49,399 |
| 2022-11-10 | $111.82 | $112.58 | $111.74 | $112.56 | $112.08 | 73,845 |
| 2022-11-09 | $109.60 | $109.87 | $108.95 | $109.07 | $108.61 | 16,781 |
| 2022-11-08 | $110.10 | $111.44 | $110.10 | $110.84 | $110.37 | 23,852 |
| 2022-11-07 | $110.12 | $110.88 | $109.93 | $110.57 | $110.10 | 15,441 |
| 2022-11-04 | $108.33 | $109.34 | $107.98 | $109.32 | $108.86 | 20,967 |
| 2022-11-03 | $107.48 | $107.85 | $107.18 | $107.39 | $106.94 | 59,187 |
| 2022-11-02 | $110.45 | $111.11 | $109.45 | $109.45 | $108.99 | 29,810 |
| 2022-11-01 | $111.01 | $111.01 | $109.99 | $110.27 | $109.80 | 17,570 |
| 2022-10-31 | $110.53 | $110.65 | $110.20 | $110.29 | $109.73 | 24,860 |
| 2022-10-28 | $111.04 | $111.71 | $110.90 | $111.68 | $111.11 | 18,783 |
| 2022-10-27 | $111.39 | $111.84 | $111.17 | $111.30 | $110.74 | 32,123 |
| 2022-10-26 | $111.14 | $111.87 | $111.05 | $111.81 | $111.24 | 37,410 |
| 2022-10-25 | $109.71 | $110.53 | $109.71 | $110.43 | $109.87 | 75,745 |
| 2022-10-24 | $108.58 | $108.99 | $108.27 | $108.40 | $107.85 | 33,718 |
| 2022-10-21 | $107.26 | $108.79 | $106.95 | $108.79 | $108.24 | 81,175 |
| 2022-10-20 | $108.36 | $108.89 | $107.70 | $107.86 | $107.31 | 69,259 |
| 2022-10-19 | $108.33 | $108.33 | $107.54 | $107.83 | $107.28 | 39,936 |
| 2022-10-18 | $108.94 | $108.94 | $108.41 | $108.78 | $108.23 | 28,816 |
| 2022-10-17 | $109.09 | $109.87 | $108.95 | $109.06 | $108.51 | 50,982 |
| 2022-10-14 | $108.07 | $108.22 | $107.20 | $107.45 | $106.91 | 35,374 |
| 2022-10-13 | $107.66 | $109.30 | $107.45 | $108.66 | $108.11 | 99,521 |
| 2022-10-12 | $106.24 | $107.02 | $106.08 | $106.69 | $106.15 | 30,747 |
| 2022-10-11 | $106.55 | $107.48 | $105.46 | $105.55 | $105.02 | 80,218 |
| 2022-10-10 | $106.28 | $106.51 | $106.01 | $106.37 | $105.83 | 23,333 |
| 2022-10-07 | $106.92 | $107.04 | $106.25 | $106.56 | $106.56 | 29,057 |
| 2022-10-06 | $107.78 | $108.00 | $106.90 | $107.17 | $107.17 | 37,442 |
| 2022-10-05 | $108.41 | $108.97 | $107.89 | $108.72 | $108.72 | 37,900 |
| 2022-10-04 | $109.15 | $110.37 | $109.03 | $110.22 | $110.22 | 613,591 |
| 2022-10-03 | $108.03 | $108.89 | $107.65 | $108.72 | $108.72 | 179,916 |
| 2022-09-30 | $106.58 | $107.45 | $106.54 | $107.28 | $107.28 | 106,494 |
| 2022-09-29 | $105.35 | $106.75 | $105.26 | $106.47 | $106.47 | 176,478 |
| 2022-09-28 | $102.41 | $104.94 | $102.20 | $104.57 | $104.57 | 112,034 |
| 2022-09-27 | $103.48 | $103.72 | $102.49 | $103.02 | $103.02 | 89,171 |
| 2022-09-26 | $104.09 | $104.61 | $102.27 | $102.81 | $102.81 | 307,605 |
| 2022-09-23 | $106.33 | $106.33 | $104.29 | $104.48 | $104.48 | 107,778 |
| 2022-09-22 | $108.50 | $108.54 | $108.13 | $108.15 | $108.15 | 8,404 |
| 2022-09-21 | $109.07 | $109.07 | $108.15 | $108.45 | $108.45 | 29,744 |
| 2022-09-20 | $109.44 | $109.68 | $109.14 | $109.40 | $109.40 | 12,589 |
| 2022-09-19 | $109.23 | $109.98 | $109.23 | $109.98 | $109.98 | 20,213 |
| 2022-09-16 | $109.50 | $109.90 | $109.44 | $109.78 | $109.78 | 564,662 |
| 2022-09-15 | $110.30 | $110.65 | $110.15 | $110.27 | $110.27 | 7,220 |
| 2022-09-14 | $111.12 | $111.26 | $110.84 | $110.84 | $110.84 | 4,555 |
| 2022-09-13 | $110.95 | $111.29 | $110.48 | $110.54 | $110.54 | 23,586 |
| 2022-09-12 | $112.23 | $112.51 | $112.07 | $112.21 | $112.21 | 28,790 |
| 2022-09-09 | $111.21 | $111.42 | $111.21 | $111.40 | $111.40 | 375,522 |
| 2022-09-08 | $110.26 | $110.66 | $110.14 | $110.51 | $110.51 | 221,217 |
| 2022-09-07 | $109.84 | $110.84 | $109.66 | $110.83 | $110.83 | 94,164 |
| 2022-09-06 | $110.83 | $110.96 | $110.45 | $110.58 | $110.58 | 35,069 |
| 2022-09-02 | $110.88 | $111.26 | $110.43 | $110.53 | $110.53 | 8,649 |
| 2022-09-01 | $111.00 | $111.00 | $110.56 | $110.89 | $110.89 | 195,885 |
| 2022-08-31 | $111.58 | $112.09 | $111.55 | $111.62 | $111.58 | 7,341 |
| 2022-08-30 | $112.56 | $112.56 | $111.73 | $112.02 | $111.98 | 7,037 |
| 2022-08-29 | $112.54 | $112.71 | $112.32 | $112.49 | $112.45 | 5,516 |
| 2022-08-26 | $114.22 | $114.22 | $112.77 | $112.79 | $112.76 | 13,954 |
| 2022-08-25 | $113.34 | $113.73 | $113.34 | $113.73 | $113.69 | 11,111 |
| 2022-08-24 | $113.00 | $113.54 | $113.00 | $113.40 | $113.36 | 4,012 |
| 2022-08-23 | $113.20 | $114.12 | $113.20 | $113.65 | $113.61 | 7,451 |
| 2022-08-22 | $113.60 | $113.60 | $112.94 | $113.03 | $112.99 | 20,061 |
| 2022-08-19 | $113.69 | $113.69 | $113.42 | $113.66 | $113.62 | 40,196 |
| 2022-08-18 | $115.45 | $115.45 | $114.67 | $114.71 | $114.67 | 8,989 |
| 2022-08-17 | $115.94 | $116.02 | $115.63 | $115.80 | $115.76 | 21,624 |
| 2022-08-16 | $116.31 | $116.32 | $116.14 | $116.20 | $116.16 | 14,864 |
| 2022-08-15 | $116.17 | $116.17 | $115.81 | $115.84 | $115.80 | 9,553 |
| 2022-08-12 | $116.42 | $116.65 | $116.42 | $116.61 | $116.57 | 3,721 |
| 2022-08-11 | $117.66 | $117.71 | $117.10 | $117.10 | $117.06 | 25,058 |
| 2022-08-10 | $117.21 | $117.82 | $117.13 | $117.43 | $117.39 | 13,789 |
| 2022-08-09 | $116.37 | $116.37 | $115.93 | $115.96 | $115.92 | 2,986 |
| 2022-08-08 | $116.40 | $116.50 | $115.99 | $116.03 | $115.99 | 2,432 |
| 2022-08-05 | $115.53 | $115.95 | $115.53 | $115.95 | $115.91 | 9,156 |
| 2022-08-04 | $116.35 | $116.93 | $116.23 | $116.93 | $116.89 | 6,137 |
| 2022-08-03 | $116.80 | $116.80 | $116.31 | $116.65 | $116.61 | 5,710 |
| 2022-08-02 | $117.30 | $117.48 | $116.88 | $116.88 | $116.84 | 3,336 |
| 2022-08-01 | $117.64 | $118.05 | $117.58 | $117.71 | $117.67 | 8,091 |
| 2022-07-29 | $116.10 | $117.02 | $116.10 | $116.97 | $116.93 | 8,361 |
| 2022-07-28 | $116.45 | $116.91 | $116.35 | $116.87 | $116.83 | 16,607 |
| 2022-07-27 | $115.70 | $116.95 | $115.58 | $116.86 | $116.82 | 18,058 |
| 2022-07-26 | $115.41 | $115.62 | $115.24 | $115.47 | $115.43 | 6,654 |
| 2022-07-25 | $116.04 | $116.04 | $115.60 | $115.75 | $115.71 | 9,300 |
| 2022-07-22 | $115.00 | $115.70 | $115.00 | $115.21 | $115.17 | 5,597 |
| 2022-07-21 | $114.48 | $115.07 | $114.48 | $115.07 | $115.03 | 5,833 |
| 2022-07-20 | $115.23 | $115.26 | $114.89 | $115.03 | $114.99 | 4,391 |
| 2022-07-19 | $115.58 | $115.59 | $115.17 | $115.27 | $115.23 | 1,977 |
| 2022-07-18 | $115.10 | $115.37 | $114.81 | $114.81 | $114.77 | 3,651 |
| 2022-07-15 | $113.78 | $114.01 | $113.78 | $113.97 | $113.93 | 3,942 |
| 2022-07-14 | $113.26 | $113.72 | $113.05 | $113.61 | $113.57 | 10,615 |
| 2022-07-13 | $113.94 | $114.70 | $113.86 | $114.27 | $114.23 | 20,645 |
| 2022-07-12 | $114.12 | $114.44 | $113.98 | $114.21 | $114.17 | 3,837 |
| 2022-07-11 | $114.24 | $114.37 | $114.15 | $114.17 | $114.14 | 7,650 |
| 2022-07-08 | $115.28 | $115.69 | $115.28 | $115.54 | $115.50 | 2,326 |
| 2022-07-07 | $114.96 | $115.51 | $114.96 | $115.50 | $115.46 | 5,723 |
| 2022-07-06 | $114.27 | $114.68 | $114.21 | $114.49 | $114.45 | 8,948 |
| 2022-07-05 | $114.76 | $114.98 | $114.31 | $114.84 | $114.80 | 14,436 |
| 2022-07-01 | $115.33 | $116.25 | $115.09 | $116.19 | $116.15 | 7,996 |
| 2022-06-30 | $116.76 | $116.99 | $116.64 | $116.86 | $116.82 | 6,414 |
| 2022-06-29 | $116.61 | $116.72 | $116.30 | $116.38 | $116.34 | 4,238 |
| 2022-06-28 | $117.37 | $117.37 | $117.04 | $117.06 | $117.02 | 4,447 |
| 2022-06-27 | $118.28 | $118.28 | $117.85 | $117.85 | $117.81 | 1,865 |
| 2022-06-24 | $117.95 | $118.07 | $117.88 | $117.96 | $117.92 | 16,978 |
| 2022-06-23 | $117.85 | $117.87 | $117.44 | $117.84 | $117.80 | 6,776 |
| 2022-06-22 | $118.30 | $118.30 | $117.87 | $117.87 | $117.83 | 4,717 |
| 2022-06-21 | $117.97 | $118.07 | $117.84 | $117.89 | $117.85 | 4,900 |
| 2022-06-17 | $117.65 | $117.65 | $116.97 | $117.34 | $117.30 | 26,042 |
| 2022-06-16 | $117.83 | $119.19 | $117.73 | $118.73 | $118.69 | 22,192 |
| 2022-06-15 | $115.99 | $117.15 | $115.67 | $117.11 | $117.07 | 14,105 |
| 2022-06-14 | $115.96 | $116.03 | $114.92 | $115.18 | $115.14 | 10,715 |
| 2022-06-13 | $117.00 | $117.19 | $116.38 | $116.45 | $116.41 | 14,268 |
| 2022-06-10 | $119.06 | $119.06 | $118.25 | $118.36 | $118.32 | 9,422 |
| 2022-06-09 | $120.59 | $120.59 | $120.03 | $120.03 | $119.99 | 30,494 |
| 2022-06-08 | $120.63 | $120.64 | $120.47 | $120.48 | $120.44 | 1,799 |
| 2022-06-07 | $120.13 | $121.06 | $120.13 | $121.04 | $121.00 | 10,200 |
| 2022-06-06 | $120.47 | $120.57 | $120.46 | $120.47 | $120.42 | 6,255 |
| 2022-06-03 | $120.62 | $120.62 | $120.05 | $120.09 | $120.05 | 8,389 |
| 2022-06-02 | $120.56 | $120.87 | $120.45 | $120.81 | $120.76 | 2,811 |
| 2022-06-01 | $120.70 | $120.70 | $119.72 | $119.99 | $119.95 | 29,172 |
| 2022-05-31 | $120.82 | $121.31 | $120.82 | $121.06 | $121.02 | 4,135 |
| 2022-05-27 | $121.50 | $121.60 | $121.11 | $121.35 | $121.31 | 2,693 |
| 2022-05-26 | $121.03 | $121.07 | $120.99 | $121.01 | $120.97 | 1,352 |
| 2022-05-25 | $120.33 | $120.92 | $120.33 | $120.84 | $120.80 | 4,206 |
| 2022-05-24 | $120.02 | $120.58 | $120.01 | $120.35 | $120.31 | 23,346 |
| 2022-05-23 | $120.70 | $120.93 | $120.66 | $120.93 | $120.88 | 12,587 |
| 2022-05-20 | $119.71 | $120.03 | $119.65 | $120.00 | $119.95 | 7,746 |
| 2022-05-19 | $119.69 | $120.30 | $119.69 | $120.14 | $120.10 | 50,168 |
| 2022-05-18 | $119.24 | $119.33 | $118.55 | $118.61 | $118.57 | 46,200 |
| 2022-05-17 | $119.77 | $119.97 | $119.70 | $119.86 | $119.82 | 85,583 |
| 2022-05-16 | $117.69 | $118.49 | $117.61 | $118.39 | $118.35 | 24,310 |
| 2022-05-13 | $116.93 | $117.66 | $116.93 | $117.66 | $117.62 | 6,075 |
| 2022-05-12 | $117.47 | $117.48 | $117.08 | $117.17 | $117.13 | 5,860 |
| 2022-05-11 | $118.88 | $118.88 | $117.62 | $117.62 | $117.58 | 8,040 |
| 2022-05-10 | $118.60 | $118.60 | $118.18 | $118.29 | $118.25 | 6,475 |
| 2022-05-09 | $118.65 | $118.79 | $118.16 | $118.52 | $118.48 | 9,879 |
| 2022-05-06 | $118.44 | $118.74 | $118.22 | $118.63 | $118.59 | 14,546 |
| 2022-05-05 | $119.20 | $119.20 | $118.56 | $118.81 | $118.77 | 15,551 |
| 2022-05-04 | $120.18 | $121.42 | $119.98 | $121.28 | $121.24 | 7,282 |
| 2022-05-03 | $120.61 | $120.61 | $119.93 | $120.07 | $120.03 | 6,790 |
| 2022-05-02 | $120.53 | $120.56 | $119.88 | $120.03 | $119.99 | 15,115 |
| 2022-04-29 | $120.52 | $121.17 | $120.51 | $120.92 | $120.88 | 17,946 |
| 2022-04-28 | $119.60 | $119.89 | $119.42 | $119.81 | $119.77 | 17,059 |
| 2022-04-27 | $120.37 | $120.82 | $120.37 | $120.57 | $120.53 | 2,760 |
| 2022-04-26 | $122.07 | $122.07 | $120.97 | $120.97 | $120.92 | 4,060 |
| 2022-04-25 | $122.30 | $122.47 | $122.13 | $122.40 | $122.36 | 6,874 |
| 2022-04-22 | $123.79 | $123.79 | $123.31 | $123.31 | $123.27 | 3,219 |
| 2022-04-21 | $125.57 | $125.57 | $125.20 | $125.20 | $125.16 | 1,796 |
| 2022-04-20 | $125.50 | $125.58 | $125.35 | $125.52 | $125.48 | 3,779 |
| 2022-04-19 | $125.01 | $125.05 | $124.86 | $124.97 | $124.93 | 4,515 |
| 2022-04-18 | $125.24 | $125.24 | $125.01 | $125.03 | $124.99 | 2,595 |
| 2022-04-14 | $125.80 | $125.80 | $125.28 | $125.68 | $125.64 | 7,718 |
| 2022-04-13 | $125.08 | $126.05 | $125.08 | $126.02 | $125.97 | 4,404 |
| 2022-04-12 | $125.46 | $125.46 | $124.95 | $124.98 | $124.94 | 2,220 |
| 2022-04-11 | $125.37 | $125.37 | $125.20 | $125.20 | $125.15 | 743 |
| 2022-04-08 | $125.02 | $125.34 | $125.00 | $125.30 | $125.25 | 2,338 |
| 2022-04-07 | $125.60 | $125.68 | $125.50 | $125.68 | $125.63 | 6,340 |
| 2022-04-06 | $125.80 | $125.84 | $125.65 | $125.70 | $125.65 | 4,711 |
| 2022-04-05 | $126.28 | $126.40 | $125.69 | $125.69 | $125.64 | 3,325 |
| 2022-04-04 | $125.99 | $126.19 | $125.97 | $126.12 | $126.08 | 3,825 |
| 2022-04-01 | $126.01 | $126.08 | $125.86 | $126.08 | $126.04 | 8,950 |
| 2022-03-31 | $126.30 | $126.39 | $126.23 | $126.30 | $126.26 | 9,272 |
| 2022-03-30 | $126.63 | $126.63 | $126.19 | $126.27 | $126.23 | 6,319 |
| 2022-03-29 | $126.33 | $126.48 | $125.68 | $125.93 | $125.88 | 8,946 |
| 2022-03-28 | $125.80 | $125.96 | $125.79 | $125.89 | $125.85 | 8,640 |
| 2022-03-25 | $126.79 | $126.85 | $126.79 | $126.82 | $126.77 | 4,679 |
| 2022-03-24 | $126.68 | $126.86 | $126.68 | $126.83 | $126.78 | 4,802 |
| 2022-03-23 | $126.88 | $126.99 | $126.77 | $126.99 | $126.94 | 10,234 |
| 2022-03-22 | $127.58 | $127.58 | $127.33 | $127.47 | $127.43 | 3,644 |
| 2022-03-21 | $126.79 | $126.94 | $126.47 | $126.57 | $126.53 | 5,822 |
| 2022-03-18 | $126.02 | $126.86 | $126.02 | $126.78 | $126.74 | 3,545 |
| 2022-03-17 | $126.13 | $126.60 | $126.13 | $126.46 | $126.41 | 1,756 |
| 2022-03-16 | $126.04 | $126.45 | $125.58 | $126.44 | $126.39 | 36,364 |
| 2022-03-15 | $125.55 | $125.72 | $125.46 | $125.46 | $125.41 | 2,717 |
| 2022-03-14 | $125.61 | $125.62 | $125.08 | $125.08 | $125.04 | 5,314 |
| 2022-03-11 | $125.78 | $125.79 | $125.37 | $125.37 | $125.32 | 4,280 |
| 2022-03-10 | $126.26 | $126.35 | $125.87 | $125.87 | $125.83 | 1,167 |
| 2022-03-09 | $126.59 | $126.79 | $126.59 | $126.79 | $126.75 | 7,343 |
| 2022-03-08 | $126.10 | $126.40 | $125.99 | $126.08 | $126.04 | 22,206 |
| 2022-03-07 | $126.86 | $126.86 | $126.07 | $126.13 | $126.09 | 30,062 |
| 2022-03-04 | $127.25 | $127.44 | $127.04 | $127.44 | $127.39 | 17,961 |
| 2022-03-03 | $128.61 | $128.61 | $128.15 | $128.32 | $128.27 | 18,149 |
| 2022-03-02 | $128.28 | $128.91 | $128.04 | $128.91 | $128.87 | 9,941 |
| 2022-03-01 | $128.82 | $128.83 | $128.02 | $128.17 | $128.13 | 22,778 |
| 2022-02-28 | $128.98 | $129.15 | $128.82 | $129.10 | $129.06 | 15,533 |
| 2022-02-25 | $128.81 | $129.14 | $128.65 | $129.03 | $128.98 | 11,723 |
| 2022-02-24 | $128.48 | $128.98 | $127.70 | $128.85 | $128.81 | 29,949 |
| 2022-02-23 | $130.72 | $130.72 | $130.21 | $130.21 | $130.17 | 12,864 |
| 2022-02-22 | $130.35 | $130.84 | $130.35 | $130.66 | $130.62 | 13,654 |
| 2022-02-18 | $130.78 | $130.95 | $130.60 | $130.82 | $130.77 | 18,050 |
| 2022-02-17 | $131.13 | $131.16 | $130.98 | $131.04 | $131.00 | 9,395 |
| 2022-02-16 | $130.58 | $130.77 | $130.57 | $130.77 | $130.73 | 6,018 |
| 2022-02-15 | $130.00 | $130.26 | $129.91 | $130.26 | $130.22 | 4,581 |
| 2022-02-14 | $130.13 | $130.27 | $129.96 | $130.10 | $130.06 | 12,111 |
| 2022-02-11 | $130.60 | $130.90 | $130.39 | $130.40 | $130.36 | 3,743 |
| 2022-02-10 | $130.21 | $131.23 | $130.17 | $130.43 | $130.39 | 12,358 |
| 2022-02-09 | $130.36 | $130.36 | $130.21 | $130.21 | $130.16 | 826 |
| 2022-02-08 | $130.40 | $130.41 | $130.25 | $130.36 | $130.32 | 10,399 |
| 2022-02-07 | $130.00 | $130.22 | $129.97 | $130.17 | $130.12 | 18,563 |
| 2022-02-04 | $130.20 | $130.30 | $130.06 | $130.17 | $130.12 | 2,523 |
| 2022-02-03 | $130.75 | $131.00 | $130.70 | $130.70 | $130.66 | 7,323 |
| 2022-02-02 | $130.44 | $130.68 | $130.40 | $130.54 | $130.50 | 33,765 |
| 2022-02-01 | $129.91 | $130.11 | $129.84 | $130.08 | $130.04 | 2,126 |
| 2022-01-31 | $129.20 | $129.48 | $129.06 | $129.30 | $129.26 | 55,151 |
| 2022-01-28 | $128.91 | $129.21 | $128.77 | $128.89 | $128.84 | 53,421 |
| 2022-01-27 | $128.66 | $128.92 | $128.66 | $128.70 | $128.66 | 6,672 |
| 2022-01-26 | $129.99 | $130.09 | $129.36 | $129.51 | $129.47 | 3,571 |
| 2022-01-25 | $129.53 | $129.98 | $129.51 | $129.98 | $129.94 | 9,507 |
| 2022-01-24 | $129.74 | $129.87 | $129.39 | $129.86 | $129.82 | 17,670 |
| 2022-01-21 | $130.41 | $130.52 | $130.39 | $130.42 | $130.38 | 5,862 |
| 2022-01-20 | $131.22 | $131.44 | $130.73 | $130.73 | $130.69 | 4,385 |
| 2022-01-19 | $131.24 | $131.27 | $131.05 | $131.05 | $131.01 | 7,059 |
| 2022-01-18 | $130.79 | $130.90 | $130.61 | $130.82 | $130.78 | 12,383 |
| 2022-01-14 | $131.64 | $131.64 | $131.43 | $131.61 | $131.56 | 7,983 |
| 2022-01-13 | $132.28 | $132.28 | $131.86 | $131.94 | $131.89 | 9,293 |
| 2022-01-12 | $131.69 | $131.96 | $131.66 | $131.91 | $131.86 | 6,662 |
| 2022-01-11 | $130.75 | $131.19 | $130.75 | $131.19 | $131.15 | 7,841 |
| 2022-01-10 | $130.37 | $130.66 | $130.31 | $130.65 | $130.60 | 3,169 |
| 2022-01-07 | $130.36 | $130.82 | $130.36 | $130.80 | $130.76 | 7,614 |
| 2022-01-06 | $130.17 | $130.32 | $130.15 | $130.16 | $130.11 | 8,321 |
| 2022-01-05 | $130.48 | $130.77 | $130.36 | $130.36 | $130.32 | 4,237 |
| 2022-01-04 | $130.04 | $130.35 | $130.04 | $130.16 | $130.12 | 8,493 |
| 2022-01-03 | $129.62 | $129.70 | $129.49 | $129.65 | $129.61 | 2,043 |
| 2021-12-31 | $130.12 | $130.32 | $130.07 | $130.09 | $130.04 | 6,921 |
| 2021-12-30 | $129.99 | $130.04 | $129.80 | $129.86 | $129.82 | 8,515 |
| 2021-12-29 | $129.44 | $129.80 | $129.44 | $129.77 | $129.73 | 4,039 |
| 2021-12-28 | $129.47 | $129.47 | $129.11 | $129.26 | $129.22 | 2,022 |
| 2021-12-27 | $129.25 | $129.35 | $129.05 | $129.28 | $129.24 | 7,089 |
| 2021-12-23 | $128.90 | $129.18 | $128.75 | $129.13 | $129.09 | 13,293 |
| 2021-12-22 | $128.22 | $128.62 | $128.22 | $128.62 | $128.58 | 9,555 |
| 2021-12-21 | $127.44 | $127.72 | $127.39 | $127.69 | $127.65 | 8,052 |
| 2021-12-20 | $127.34 | $127.37 | $127.08 | $127.15 | $127.11 | 6,916 |
| 2021-12-17 | $127.72 | $127.77 | $127.29 | $127.40 | $127.36 | 11,485 |
| 2021-12-16 | $128.26 | $128.47 | $128.04 | $128.26 | $128.22 | 10,021 |
| 2021-12-15 | $127.51 | $127.74 | $127.19 | $127.62 | $127.58 | 6,217 |
| 2021-12-14 | $127.49 | $127.49 | $127.24 | $127.24 | $127.20 | 5,971 |
| 2021-12-13 | $127.56 | $127.62 | $127.13 | $127.13 | $127.09 | 4,033 |
| 2021-12-10 | $127.27 | $127.73 | $127.27 | $127.71 | $127.67 | 10,654 |
| 2021-12-09 | $127.06 | $127.26 | $127.03 | $127.24 | $127.20 | 2,394 |
| 2021-12-08 | $127.00 | $127.42 | $127.00 | $127.34 | $127.29 | 3,002 |
| 2021-12-07 | $127.27 | $127.47 | $127.27 | $127.47 | $127.42 | 2,824 |
| 2021-12-06 | $127.56 | $127.61 | $127.39 | $127.59 | $127.55 | 5,787 |
| 2021-12-03 | $127.60 | $127.60 | $127.20 | $127.37 | $127.33 | 5,354 |
| 2021-12-02 | $128.12 | $128.15 | $128.02 | $128.03 | $127.99 | 8,736 |
| 2021-12-01 | $128.17 | $128.24 | $127.65 | $127.67 | $127.63 | 7,986 |
| 2021-11-30 | $128.62 | $128.62 | $127.21 | $127.99 | $127.95 | 8,824 |
| 2021-11-29 | $128.04 | $128.15 | $127.97 | $128.05 | $128.01 | 8,048 |
| 2021-11-26 | $128.41 | $128.41 | $128.17 | $128.38 | $128.34 | 5,385 |
| 2021-11-24 | $128.44 | $128.44 | $128.25 | $128.32 | $128.28 | 12,404 |
| 2021-11-23 | $128.55 | $128.87 | $128.55 | $128.82 | $128.78 | 6,106 |
| 2021-11-22 | $129.10 | $129.19 | $128.86 | $128.94 | $128.90 | 3,754 |
| 2021-11-19 | $129.65 | $129.70 | $129.40 | $129.40 | $129.36 | 2,904 |
| 2021-11-18 | $129.70 | $129.99 | $129.67 | $129.97 | $129.92 | 20,488 |
| 2021-11-17 | $129.74 | $129.92 | $129.56 | $129.87 | $129.83 | 16,493 |
| 2021-11-16 | $129.35 | $129.41 | $129.20 | $129.27 | $129.22 | 3,139 |
| 2021-11-15 | $129.37 | $129.37 | $129.10 | $129.10 | $129.05 | 3,816 |
| 2021-11-12 | $128.87 | $129.27 | $128.87 | $129.22 | $129.18 | 15,688 |
| 2021-11-11 | $129.03 | $129.06 | $128.65 | $128.66 | $128.62 | 11,259 |
| 2021-11-10 | $129.79 | $129.80 | $129.08 | $129.09 | $129.05 | 17,247 |
| 2021-11-09 | $130.29 | $130.61 | $130.24 | $130.59 | $130.54 | 13,789 |
| 2021-11-08 | $130.41 | $130.73 | $130.41 | $130.60 | $130.56 | 17,488 |
| 2021-11-05 | $129.54 | $130.01 | $129.53 | $129.89 | $129.84 | 18,492 |
| 2021-11-04 | $130.49 | $130.49 | $129.76 | $130.01 | $129.97 | 14,273 |
| 2021-11-03 | $131.23 | $131.78 | $131.23 | $131.67 | $131.63 | 21,503 |
| 2021-11-02 | $131.37 | $131.37 | $131.01 | $131.07 | $131.03 | 20,669 |
| 2021-11-01 | $131.91 | $131.91 | $131.45 | $131.45 | $131.41 | 25,722 |
| 2021-10-29 | $132.53 | $132.63 | $131.61 | $131.77 | $131.72 | 29,200 |
| 2021-10-28 | $132.75 | $133.02 | $132.75 | $132.83 | $132.78 | 8,382 |
| 2021-10-27 | $132.16 | $132.45 | $132.16 | $132.29 | $132.24 | 7,094 |
| 2021-10-26 | $132.79 | $132.87 | $132.56 | $132.58 | $132.53 | 4,483 |
| 2021-10-25 | $132.57 | $132.63 | $132.40 | $132.57 | $132.53 | 8,030 |
| 2021-10-22 | $132.78 | $132.81 | $132.36 | $132.50 | $132.45 | 13,784 |
| 2021-10-21 | $132.92 | $133.11 | $132.74 | $132.79 | $132.74 | 6,133 |
| 2021-10-20 | $132.70 | $133.24 | $132.70 | $133.16 | $133.11 | 7,521 |
| 2021-10-19 | $132.99 | $133.07 | $132.81 | $132.81 | $132.76 | 15,407 |
| 2021-10-18 | $132.29 | $132.31 | $132.12 | $132.24 | $132.20 | 3,831 |
| 2021-10-15 | $132.43 | $132.65 | $132.37 | $132.39 | $132.34 | 2,513 |
| 2021-10-14 | $131.94 | $131.94 | $131.75 | $131.75 | $131.71 | 5,067 |
| 2021-10-13 | $131.30 | $131.61 | $131.30 | $131.61 | $131.57 | 2,605 |
| 2021-10-12 | $130.89 | $131.02 | $130.79 | $130.98 | $130.94 | 6,938 |
| 2021-10-11 | $131.42 | $131.42 | $130.87 | $130.89 | $130.85 | 1,855 |
| 2021-10-08 | $131.36 | $131.40 | $131.17 | $131.19 | $131.15 | 38,334 |
| 2021-10-07 | $131.29 | $131.38 | $131.13 | $131.13 | $131.09 | 2,675 |
| 2021-10-06 | $130.69 | $130.90 | $130.57 | $130.85 | $130.81 | 32,562 |
| 2021-10-05 | $131.00 | $131.38 | $131.00 | $131.19 | $131.15 | 2,144 |
| 2021-10-04 | $131.10 | $131.25 | $131.03 | $131.12 | $131.08 | 4,621 |
| 2021-10-01 | $130.69 | $130.75 | $130.48 | $130.53 | $130.49 | 9,649 |
| 2021-09-30 | $129.82 | $130.07 | $129.58 | $129.80 | $129.76 | 10,265 |
| 2021-09-29 | $129.58 | $129.66 | $129.22 | $129.23 | $129.19 | 43,295 |
| 2021-09-28 | $130.52 | $130.52 | $130.30 | $130.45 | $130.41 | 33,362 |
| 2021-09-27 | $131.96 | $132.18 | $131.96 | $132.02 | $131.97 | 5,822 |
| 2021-09-24 | $131.68 | $131.87 | $131.61 | $131.70 | $131.66 | 7,687 |
| 2021-09-23 | $132.10 | $132.40 | $132.10 | $132.23 | $132.19 | 2,928 |
| 2021-09-22 | $131.32 | $131.91 | $131.22 | $131.27 | $131.23 | 6,157 |
| 2021-09-21 | $131.63 | $131.71 | $131.48 | $131.66 | $131.62 | 6,984 |
| 2021-09-20 | $131.82 | $131.82 | $131.46 | $131.65 | $131.61 | 10,172 |
| 2021-09-17 | $132.71 | $132.71 | $132.36 | $132.36 | $132.32 | 2,979 |
| 2021-09-16 | $132.83 | $132.88 | $132.65 | $132.88 | $132.83 | 1,858 |
| 2021-09-15 | $133.46 | $133.46 | $133.23 | $133.44 | $133.39 | 8,515 |
| 2021-09-14 | $133.96 | $134.03 | $133.05 | $133.07 | $133.02 | 13,034 |
| 2021-09-13 | $133.43 | $133.43 | $133.26 | $133.29 | $133.25 | 2,218 |
| 2021-09-10 | $133.64 | $133.66 | $133.28 | $133.28 | $133.23 | 2,962 |
| 2021-09-09 | $133.43 | $133.47 | $133.33 | $133.33 | $133.28 | 3,886 |
| 2021-09-08 | $132.42 | $132.80 | $132.41 | $132.74 | $132.69 | 1,618 |
| 2021-09-07 | $132.85 | $132.96 | $132.72 | $132.77 | $132.72 | 6,670 |
| 2021-09-03 | $133.39 | $133.86 | $133.39 | $133.60 | $133.55 | 7,873 |
| 2021-09-02 | $133.02 | $133.29 | $133.02 | $133.29 | $133.24 | 1,831 |
| 2021-09-01 | $132.90 | $132.94 | $132.68 | $132.68 | $132.63 | 5,366 |
| 2021-08-31 | $132.69 | $132.85 | $132.47 | $132.47 | $132.42 | 1,039 |
| 2021-08-30 | $132.57 | $132.60 | $132.57 | $132.60 | $132.56 | 1,058 |
| 2021-08-27 | $132.72 | $132.73 | $132.61 | $132.61 | $132.56 | 2,803 |
| 2021-08-26 | $132.21 | $132.24 | $131.97 | $131.98 | $131.93 | 7,551 |
| 2021-08-25 | $132.26 | $132.61 | $132.23 | $132.61 | $132.56 | 2,321 |
| 2021-08-24 | $132.20 | $132.45 | $132.20 | $132.32 | $132.27 | 2,496 |
| 2021-08-23 | $131.92 | $132.32 | $131.92 | $132.30 | $132.25 | 7,063 |
| 2021-08-20 | $131.19 | $131.32 | $131.19 | $131.31 | $131.27 | 1,868 |
| 2021-08-19 | $131.85 | $131.85 | $131.37 | $131.37 | $131.33 | 10,328 |
| 2021-08-18 | $132.62 | $132.83 | $132.51 | $132.59 | $132.54 | 4,066 |
| 2021-08-17 | $132.47 | $132.47 | $132.38 | $132.42 | $132.37 | 7,611 |
| 2021-08-16 | $133.44 | $133.52 | $133.41 | $133.41 | $133.36 | 1,376 |
| 2021-08-13 | $133.37 | $133.71 | $133.37 | $133.66 | $133.61 | 2,868 |
| 2021-08-12 | $133.38 | $133.39 | $133.04 | $133.06 | $133.02 | 3,768 |
| 2021-08-11 | $133.64 | $133.79 | $133.56 | $133.67 | $133.62 | 10,292 |
| 2021-08-10 | $133.38 | $133.58 | $133.30 | $133.35 | $133.30 | 9,576 |
| 2021-08-09 | $133.74 | $133.76 | $133.44 | $133.46 | $133.41 | 8,537 |
| 2021-08-06 | $133.95 | $133.95 | $133.65 | $133.78 | $133.73 | 5,294 |
| 2021-08-05 | $134.19 | $134.37 | $134.19 | $134.27 | $134.22 | 3,026 |
| 2021-08-04 | $134.10 | $134.11 | $133.87 | $133.87 | $133.82 | 16,385 |
| 2021-08-03 | $134.17 | $134.17 | $134.15 | $134.16 | $134.11 | 2,795 |
| 2021-08-02 | $133.93 | $134.10 | $133.78 | $133.89 | $133.84 | 5,050 |
| 2021-07-30 | $134.45 | $134.53 | $133.89 | $133.99 | $133.94 | 21,361 |
| 2021-07-29 | $134.58 | $134.77 | $134.58 | $134.64 | $134.59 | 6,832 |
| 2021-07-28 | $133.65 | $134.11 | $133.60 | $134.07 | $134.02 | 8,705 |
| 2021-07-27 | $133.29 | $133.93 | $133.17 | $133.85 | $133.80 | 6,869 |
| 2021-07-26 | $133.26 | $133.34 | $133.20 | $133.25 | $133.20 | 7,525 |
| 2021-07-23 | $132.71 | $132.71 | $132.55 | $132.55 | $132.50 | 5,869 |
| 2021-07-22 | $132.73 | $132.86 | $132.53 | $132.71 | $132.67 | 5,674 |
| 2021-07-21 | $131.49 | $132.28 | $131.49 | $132.28 | $132.23 | 9,655 |
| 2021-07-20 | $131.07 | $131.40 | $131.07 | $131.40 | $131.36 | 17,905 |
| 2021-07-19 | $132.32 | $132.32 | $131.65 | $131.76 | $131.71 | 24,630 |
| 2021-07-16 | $133.22 | $133.22 | $132.57 | $132.67 | $132.62 | 10,391 |
| 2021-07-15 | $133.54 | $133.66 | $133.11 | $133.25 | $133.21 | 14,742 |
| 2021-07-14 | $133.88 | $133.93 | $133.56 | $133.60 | $133.55 | 8,343 |
| 2021-07-13 | $133.38 | $133.48 | $133.15 | $133.16 | $133.11 | 10,252 |
| 2021-07-12 | $133.65 | $134.02 | $133.65 | $133.85 | $133.80 | 10,417 |
| 2021-07-09 | $133.56 | $133.94 | $133.36 | $133.94 | $133.89 | 14,331 |
| 2021-07-08 | $132.92 | $132.93 | $132.63 | $132.91 | $132.86 | 12,922 |
| 2021-07-07 | $133.18 | $133.20 | $132.67 | $133.07 | $133.02 | 10,960 |
| 2021-07-06 | $133.35 | $133.48 | $132.84 | $133.05 | $133.00 | 189,249 |
| 2021-07-02 | $132.75 | $133.44 | $132.75 | $133.43 | $133.38 | 5,079 |
| 2021-07-01 | $133.00 | $133.00 | $132.62 | $132.65 | $132.60 | 9,505 |
| 2021-06-30 | $133.33 | $133.43 | $133.09 | $133.43 | $133.38 | 5,943 |
| 2021-06-29 | $133.44 | $133.60 | $133.38 | $133.60 | $133.56 | 5,057 |
| 2021-06-28 | $134.06 | $134.24 | $133.84 | $133.84 | $133.80 | 5,362 |
| 2021-06-25 | $134.31 | $134.31 | $133.86 | $133.99 | $133.94 | 8,558 |
| 2021-06-24 | $134.24 | $134.44 | $134.01 | $134.44 | $134.39 | 17,440 |
| 2021-06-23 | $134.94 | $135.02 | $134.60 | $134.65 | $134.60 | 7,327 |
| 2021-06-22 | $134.03 | $134.64 | $134.03 | $134.58 | $134.53 | 4,513 |
| 2021-06-21 | $133.94 | $134.41 | $133.94 | $134.36 | $134.31 | 28,522 |
| 2021-06-18 | $133.53 | $133.53 | $133.13 | $133.22 | $133.17 | 22,402 |
| 2021-06-17 | $134.47 | $134.66 | $134.16 | $134.28 | $134.23 | 19,011 |
| 2021-06-16 | $136.15 | $136.15 | $135.02 | $135.02 | $134.98 | 15,396 |
| 2021-06-15 | $135.87 | $135.89 | $135.76 | $135.81 | $135.77 | 7,699 |
| 2021-06-14 | $136.19 | $136.21 | $136.10 | $136.12 | $136.07 | 5,884 |
| 2021-06-11 | $136.30 | $136.30 | $136.01 | $136.13 | $136.08 | 10,357 |
| 2021-06-10 | $136.41 | $136.73 | $136.40 | $136.67 | $136.62 | 4,051 |
| 2021-06-09 | $136.47 | $136.47 | $136.11 | $136.13 | $136.08 | 3,696 |
| 2021-06-08 | $136.38 | $136.58 | $136.23 | $136.54 | $136.49 | 4,880 |
| 2021-06-07 | $136.79 | $136.83 | $136.62 | $136.82 | $136.77 | 3,738 |
| 2021-06-04 | $136.91 | $136.98 | $136.59 | $136.64 | $136.59 | 16,789 |
| 2021-06-03 | $136.29 | $136.29 | $135.88 | $136.08 | $136.03 | 22,738 |
| 2021-06-02 | $136.54 | $136.79 | $136.54 | $136.71 | $136.67 | 12,343 |
| 2021-06-01 | $136.87 | $136.87 | $136.54 | $136.54 | $136.49 | 11,399 |
| 2021-05-28 | $136.55 | $136.95 | $136.54 | $136.90 | $136.85 | 24,447 |
| 2021-05-27 | $136.67 | $137.13 | $136.67 | $137.02 | $136.97 | 12,214 |
| 2021-05-26 | $136.38 | $136.40 | $136.17 | $136.23 | $136.18 | 8,150 |
| 2021-05-25 | $136.27 | $136.56 | $136.27 | $136.44 | $136.39 | 4,171 |
| 2021-05-24 | $136.48 | $136.67 | $136.48 | $136.61 | $136.56 | 23,755 |
| 2021-05-21 | $137.00 | $137.00 | $136.45 | $136.55 | $136.50 | 10,083 |
| 2021-05-20 | $136.53 | $136.93 | $136.53 | $136.89 | $136.84 | 11,603 |
| 2021-05-19 | $136.58 | $136.73 | $135.93 | $136.21 | $136.16 | 16,527 |
| 2021-05-18 | $137.04 | $137.13 | $136.88 | $136.91 | $136.87 | 11,634 |
| 2021-05-17 | $136.15 | $136.48 | $136.02 | $136.45 | $136.40 | 29,805 |
| 2021-05-14 | $136.02 | $136.06 | $135.88 | $136.01 | $135.96 | 9,767 |
| 2021-05-13 | $135.36 | $135.60 | $135.36 | $135.58 | $135.53 | 2,375 |
| 2021-05-12 | $136.12 | $136.21 | $135.58 | $135.60 | $135.56 | 17,003 |
| 2021-05-11 | $136.36 | $136.72 | $136.36 | $136.46 | $136.42 | 7,738 |
| 2021-05-10 | $136.42 | $136.55 | $136.23 | $136.37 | $136.33 | 25,924 |
| 2021-05-07 | $134.31 | $135.16 | $134.31 | $135.15 | $135.10 | 11,775 |
| 2021-05-06 | $134.12 | $134.14 | $133.83 | $134.14 | $134.09 | 5,673 |
| 2021-05-05 | $134.05 | $134.23 | $134.05 | $134.22 | $134.17 | 2,100 |
| 2021-05-04 | $133.67 | $134.06 | $133.63 | $134.05 | $134.00 | 6,947 |
| 2021-05-03 | $134.10 | $134.40 | $134.10 | $134.20 | $134.15 | 8,101 |
| 2021-04-30 | $133.91 | $134.02 | $133.22 | $133.30 | $133.25 | 5,256 |
| 2021-04-29 | $134.63 | $134.65 | $134.49 | $134.65 | $134.60 | 4,464 |
| 2021-04-28 | $133.94 | $134.60 | $133.94 | $134.60 | $134.55 | 17,880 |
| 2021-04-27 | $134.02 | $134.31 | $134.02 | $134.20 | $134.15 | 8,722 |
| 2021-04-26 | $133.96 | $134.22 | $133.96 | $134.22 | $134.17 | 6,226 |
| 2021-04-23 | $133.82 | $134.05 | $133.60 | $134.02 | $133.97 | 4,396 |
| 2021-04-22 | $133.63 | $133.63 | $133.44 | $133.56 | $133.51 | 41,187 |
| 2021-04-21 | $134.05 | $134.48 | $134.05 | $134.44 | $134.39 | 3,029 |
| 2021-04-20 | $134.73 | $134.73 | $134.47 | $134.51 | $134.46 | 6,867 |
| 2021-04-19 | $134.65 | $135.04 | $134.65 | $135.00 | $134.95 | 20,131 |
| 2021-04-16 | $133.27 | $133.57 | $133.27 | $133.57 | $133.52 | 2,213 |
| 2021-04-15 | $133.08 | $133.08 | $133.06 | $133.06 | $133.01 | 1,747 |
| 2021-04-14 | $133.11 | $133.13 | $132.92 | $133.02 | $132.97 | 8,702 |
| 2021-04-13 | $132.51 | $132.76 | $132.51 | $132.76 | $132.72 | 9,589 |
| 2021-04-12 | $132.68 | $132.71 | $132.53 | $132.61 | $132.56 | 4,336 |
| 2021-04-09 | $132.63 | $132.64 | $132.35 | $132.35 | $132.30 | 4,158 |
| 2021-04-08 | $132.74 | $132.80 | $132.53 | $132.54 | $132.49 | 9,342 |
| 2021-04-07 | $132.78 | $133.13 | $132.50 | $132.54 | $132.49 | 63,031 |
| 2021-04-06 | $133.61 | $133.73 | $133.26 | $133.42 | $133.37 | 80,059 |
| 2021-04-05 | $134.02 | $134.25 | $134.01 | $134.24 | $134.19 | 26,493 |
| 2021-04-01 | $133.40 | $133.54 | $133.32 | $133.53 | $133.49 | 3,051 |
| 2021-03-31 | $133.00 | $133.29 | $132.98 | $133.04 | $132.99 | 12,404 |
| 2021-03-30 | $132.37 | $132.49 | $132.34 | $132.48 | $132.44 | 3,784 |
| 2021-03-29 | $133.26 | $133.26 | $132.84 | $132.84 | $132.79 | 6,611 |
| 2021-03-26 | $133.00 | $133.29 | $133.00 | $133.13 | $133.08 | 12,106 |
| 2021-03-25 | $132.46 | $132.64 | $132.42 | $132.60 | $132.55 | 5,252 |
| 2021-03-24 | $132.29 | $132.55 | $132.12 | $132.14 | $132.09 | 12,263 |
| 2021-03-23 | $133.01 | $133.16 | $132.73 | $132.75 | $132.70 | 16,642 |
| 2021-03-22 | $133.50 | $133.91 | $133.49 | $133.78 | $133.73 | 37,076 |
| 2021-03-19 | $133.64 | $134.00 | $133.55 | $133.84 | $133.79 | 16,866 |
| 2021-03-18 | $134.40 | $134.69 | $134.26 | $134.42 | $134.37 | 15,690 |
| 2021-03-17 | $134.23 | $134.84 | $133.73 | $134.83 | $134.78 | 11,219 |
| 2021-03-16 | $134.03 | $134.23 | $133.96 | $134.18 | $134.14 | 6,131 |
| 2021-03-15 | $134.27 | $134.36 | $133.78 | $134.17 | $134.13 | 14,077 |
| 2021-03-12 | $133.98 | $134.54 | $133.91 | $134.50 | $134.45 | 16,757 |
| 2021-03-11 | $134.82 | $135.11 | $134.62 | $135.11 | $135.06 | 42,246 |
| 2021-03-10 | $134.42 | $134.54 | $134.03 | $134.50 | $134.45 | 23,382 |
| 2021-03-09 | $134.26 | $134.45 | $134.08 | $134.16 | $134.11 | 6,238 |
| 2021-03-08 | $133.68 | $133.68 | $133.37 | $133.44 | $133.39 | 25,388 |
| 2021-03-05 | $133.87 | $133.87 | $133.27 | $133.72 | $133.67 | 42,184 |
| 2021-03-04 | $134.87 | $135.32 | $134.07 | $134.08 | $134.04 | 34,099 |
| 2021-03-03 | $134.79 | $135.08 | $134.56 | $134.75 | $134.70 | 40,614 |
| 2021-03-02 | $134.44 | $134.95 | $134.38 | $134.88 | $134.83 | 13,736 |
| 2021-03-01 | $134.59 | $134.73 | $134.38 | $134.45 | $134.40 | 17,737 |
| 2021-02-26 | $134.97 | $135.00 | $134.45 | $134.53 | $134.48 | 21,949 |
| 2021-02-25 | $136.74 | $136.88 | $135.28 | $135.31 | $135.26 | 37,954 |
| 2021-02-24 | $136.31 | $136.52 | $136.01 | $136.52 | $136.48 | 34,634 |
| 2021-02-23 | $136.03 | $136.31 | $135.72 | $136.31 | $136.26 | 25,659 |
| 2021-02-22 | $135.57 | $136.03 | $135.45 | $135.80 | $135.75 | 23,539 |
| 2021-02-19 | $135.35 | $135.49 | $135.24 | $135.25 | $135.20 | 17,753 |
| 2021-02-18 | $134.80 | $135.01 | $134.54 | $135.01 | $134.96 | 17,870 |
| 2021-02-17 | $133.81 | $133.89 | $133.66 | $133.89 | $133.84 | 8,867 |
| 2021-02-16 | $134.15 | $134.50 | $133.97 | $134.35 | $134.30 | 25,652 |
| 2021-02-12 | $133.33 | $133.88 | $133.33 | $133.76 | $133.71 | 16,774 |
| 2021-02-11 | $133.54 | $133.62 | $133.33 | $133.43 | $133.38 | 5,291 |
| 2021-02-10 | $133.84 | $133.89 | $133.59 | $133.59 | $133.54 | 7,406 |
| 2021-02-09 | $133.05 | $133.44 | $133.05 | $133.43 | $133.38 | 15,755 |
| 2021-02-08 | $132.47 | $132.76 | $132.47 | $132.71 | $132.66 | 21,725 |
| 2021-02-05 | $132.49 | $132.72 | $132.45 | $132.72 | $132.67 | 68,745 |
| 2021-02-04 | $132.03 | $132.09 | $131.93 | $132.08 | $132.03 | 17,241 |
| 2021-02-03 | $131.81 | $131.96 | $131.71 | $131.71 | $131.66 | 17,324 |
| 2021-02-02 | $131.58 | $131.97 | $131.55 | $131.97 | $131.92 | 29,946 |
| 2021-02-01 | $132.25 | $132.25 | $131.94 | $131.96 | $131.91 | 14,763 |
| 2021-01-29 | $132.63 | $132.63 | $132.28 | $132.31 | $132.26 | 34,727 |
| 2021-01-28 | $132.23 | $132.78 | $132.22 | $132.64 | $132.59 | 10,403 |
| 2021-01-27 | $132.08 | $132.67 | $132.08 | $132.17 | $132.13 | 3,930 |
| 2021-01-26 | $132.55 | $132.75 | $132.55 | $132.72 | $132.67 | 6,570 |
| 2021-01-25 | $132.13 | $132.22 | $131.87 | $132.05 | $132.00 | 4,613 |
| 2021-01-22 | $131.91 | $132.18 | $131.87 | $132.15 | $132.11 | 4,707 |
| 2021-01-21 | $132.55 | $132.74 | $132.41 | $132.74 | $132.69 | 12,721 |
| 2021-01-20 | $131.98 | $132.00 | $131.64 | $131.95 | $131.90 | 5,491 |
| 2021-01-19 | $131.56 | $131.72 | $131.46 | $131.69 | $131.65 | 11,730 |
| 2021-01-15 | $131.52 | $131.52 | $131.20 | $131.21 | $131.17 | 23,737 |
| 2021-01-14 | $131.85 | $132.44 | $131.84 | $132.31 | $132.27 | 29,015 |
| 2021-01-13 | $131.89 | $131.91 | $131.64 | $131.67 | $131.63 | 11,277 |
| 2021-01-12 | $131.39 | $132.05 | $131.38 | $132.02 | $131.97 | 19,224 |
| 2021-01-11 | $130.21 | $130.74 | $129.98 | $130.61 | $130.57 | 24,379 |
| 2021-01-08 | $131.62 | $131.66 | $130.90 | $131.07 | $131.02 | 8,464 |
| 2021-01-07 | $131.22 | $131.22 | $130.81 | $131.05 | $131.01 | 31,664 |
| 2021-01-06 | $130.98 | $131.60 | $130.92 | $131.47 | $131.43 | 36,199 |
| 2021-01-05 | $131.22 | $131.73 | $131.22 | $131.65 | $131.61 | 10,507 |
| 2021-01-04 | $131.68 | $131.68 | $130.87 | $131.07 | $131.03 | 11,022 |
| 2020-12-31 | $131.85 | $132.12 | $131.77 | $132.12 | $132.07 | 17,711 |
| 2020-12-30 | $131.16 | $131.65 | $131.16 | $131.56 | $131.52 | 31,972 |
| 2020-12-29 | $130.53 | $130.60 | $130.27 | $130.40 | $130.36 | 39,100 |
| 2020-12-28 | $130.52 | $130.68 | $129.84 | $129.85 | $129.81 | 31,028 |
| 2020-12-24 | $131.35 | $131.50 | $130.67 | $130.84 | $130.80 | 24,025 |
| 2020-12-23 | $130.67 | $131.10 | $130.23 | $130.49 | $130.44 | 101,391 |
| 2020-12-22 | $129.17 | $129.17 | $128.75 | $129.09 | $129.05 | 140,868 |
| 2020-12-21 | $128.78 | $130.38 | $128.43 | $130.03 | $129.99 | 71,823 |
| 2020-12-18 | $130.54 | $130.58 | $130.23 | $130.41 | $130.36 | 32,135 |
| 2020-12-17 | $131.35 | $131.64 | $130.94 | $131.07 | $131.03 | 67,705 |
| 2020-12-16 | $130.59 | $130.64 | $130.02 | $130.34 | $130.30 | 53,629 |
| 2020-12-15 | $129.34 | $130.02 | $129.23 | $130.00 | $129.96 | 59,160 |
| 2020-12-14 | $129.30 | $129.39 | $128.69 | $128.77 | $128.73 | 67,085 |
| 2020-12-11 | $127.68 | $127.84 | $127.51 | $127.81 | $127.77 | 52,803 |
| 2020-12-10 | $128.38 | $128.70 | $128.27 | $128.54 | $128.50 | 90,701 |
| 2020-12-09 | $129.78 | $129.87 | $129.13 | $129.51 | $129.47 | 29,922 |
| 2020-12-08 | $129.02 | $129.27 | $128.55 | $129.10 | $129.06 | 16,757 |
| 2020-12-07 | $128.83 | $129.55 | $128.46 | $129.31 | $129.27 | 158,565 |
| 2020-12-04 | $130.72 | $130.75 | $129.71 | $129.87 | $129.83 | 28,753 |
| 2020-12-03 | $130.18 | $130.47 | $129.88 | $130.08 | $130.04 | 89,155 |
| 2020-12-02 | $128.63 | $129.21 | $128.59 | $129.19 | $129.14 | 33,064 |
| 2020-12-01 | $129.02 | $129.93 | $129.02 | $129.78 | $129.73 | 24,571 |
| 2020-11-30 | $129.29 | $129.29 | $128.86 | $128.86 | $128.82 | 28,069 |
| 2020-11-27 | $128.98 | $129.13 | $128.53 | $128.68 | $128.64 | 9,569 |
| 2020-11-25 | $128.89 | $129.46 | $128.86 | $129.46 | $129.42 | 15,965 |
| 2020-11-24 | $128.69 | $129.16 | $128.65 | $129.16 | $129.11 | 22,915 |
| 2020-11-23 | $129.35 | $129.35 | $128.40 | $128.76 | $128.72 | 41,582 |
| 2020-11-20 | $128.38 | $128.50 | $128.22 | $128.49 | $128.45 | 39,267 |
| 2020-11-19 | $127.73 | $128.37 | $127.73 | $128.36 | $128.32 | 15,323 |
| 2020-11-18 | $128.34 | $128.65 | $128.29 | $128.29 | $128.25 | 12,808 |
| 2020-11-17 | $128.14 | $128.17 | $128.00 | $128.14 | $128.10 | 12,935 |
| 2020-11-16 | $127.48 | $127.65 | $127.48 | $127.57 | $127.53 | 23,522 |
| 2020-11-13 | $127.35 | $127.56 | $127.35 | $127.56 | $127.51 | 11,763 |
| 2020-11-12 | $127.20 | $127.22 | $126.70 | $126.78 | $126.74 | 12,360 |
| 2020-11-11 | $127.74 | $127.81 | $127.59 | $127.77 | $127.73 | 10,147 |
| 2020-11-10 | $128.06 | $128.37 | $127.83 | $128.09 | $128.05 | 21,414 |
| 2020-11-09 | $127.59 | $127.59 | $126.87 | $127.21 | $127.17 | 23,976 |
| 2020-11-06 | $126.98 | $127.41 | $126.60 | $127.21 | $127.17 | 24,984 |
| 2020-11-05 | $126.43 | $127.15 | $126.38 | $127.13 | $127.09 | 26,376 |
| 2020-11-04 | $125.38 | $125.77 | $125.38 | $125.53 | $125.49 | 31,261 |
| 2020-11-03 | $125.73 | $126.37 | $125.73 | $125.97 | $125.93 | 10,078 |
| 2020-11-02 | $124.91 | $124.91 | $124.64 | $124.91 | $124.87 | 7,314 |
| 2020-10-30 | $125.41 | $125.41 | $125.07 | $125.24 | $125.20 | 8,595 |
| 2020-10-29 | $124.99 | $125.20 | $124.59 | $125.05 | $125.01 | 5,780 |
| 2020-10-28 | $125.26 | $125.82 | $125.22 | $125.51 | $125.47 | 48,775 |
| 2020-10-27 | $126.08 | $126.42 | $126.02 | $126.25 | $126.21 | 8,632 |
| 2020-10-26 | $125.87 | $125.96 | $125.76 | $125.92 | $125.88 | 11,399 |
| 2020-10-23 | $126.39 | $126.39 | $125.96 | $126.12 | $126.08 | 5,088 |
| 2020-10-22 | $126.67 | $126.68 | $126.45 | $126.46 | $126.42 | 7,124 |
| 2020-10-21 | $126.45 | $127.42 | $126.45 | $127.13 | $127.09 | 59,574 |
| 2020-10-20 | $125.16 | $125.41 | $125.10 | $125.13 | $125.09 | 3,924 |
| 2020-10-19 | $125.50 | $125.89 | $125.15 | $125.16 | $125.12 | 26,158 |
| 2020-10-16 | $124.84 | $125.17 | $124.84 | $125.04 | $125.00 | 13,857 |
| 2020-10-15 | $124.84 | $125.05 | $124.75 | $124.79 | $124.75 | 16,215 |
| 2020-10-14 | $125.98 | $126.21 | $125.92 | $125.98 | $125.94 | 7,956 |
| 2020-10-13 | $125.56 | $125.64 | $125.00 | $125.17 | $125.13 | 13,709 |
| 2020-10-12 | $126.07 | $126.48 | $126.07 | $126.36 | $126.31 | 3,360 |
| 2020-10-09 | $125.46 | $126.13 | $125.40 | $126.12 | $126.08 | 12,765 |
| 2020-10-08 | $124.95 | $125.18 | $124.90 | $125.05 | $125.01 | 5,774 |
| 2020-10-07 | $124.48 | $124.96 | $124.48 | $124.89 | $124.85 | 16,765 |
| 2020-10-06 | $125.36 | $125.46 | $124.73 | $124.88 | $124.84 | 31,074 |
| 2020-10-05 | $125.56 | $125.60 | $125.40 | $125.60 | $125.56 | 47,051 |
| 2020-10-02 | $125.00 | $125.20 | $125.00 | $125.08 | $125.04 | 15,006 |
| 2020-10-01 | $124.76 | $124.83 | $124.44 | $124.64 | $124.60 | 19,176 |
| 2020-09-30 | $124.38 | $125.08 | $124.38 | $124.83 | $124.79 | 11,739 |
| 2020-09-29 | $124.33 | $124.54 | $124.18 | $124.32 | $124.28 | 29,984 |
| 2020-09-28 | $124.63 | $124.63 | $124.11 | $124.13 | $124.09 | 18,074 |
| 2020-09-25 | $122.85 | $123.33 | $122.82 | $123.30 | $123.26 | 9,567 |
| 2020-09-24 | $123.44 | $123.56 | $123.26 | $123.27 | $123.23 | 22,539 |
| 2020-09-23 | $123.22 | $123.53 | $123.02 | $123.03 | $122.99 | 13,100 |
| 2020-09-22 | $123.79 | $123.79 | $123.02 | $123.22 | $123.18 | 13,477 |
| 2020-09-21 | $124.10 | $124.10 | $123.61 | $123.96 | $123.92 | 17,761 |
| 2020-09-18 | $125.30 | $125.34 | $124.97 | $125.00 | $124.96 | 81,151 |
| 2020-09-17 | $124.65 | $125.61 | $124.65 | $125.49 | $125.45 | 11,597 |
| 2020-09-16 | $125.55 | $125.73 | $125.24 | $125.37 | $125.33 | 23,242 |
| 2020-09-15 | $124.64 | $124.84 | $124.29 | $124.70 | $124.66 | 7,769 |
| 2020-09-14 | $124.77 | $124.89 | $124.34 | $124.34 | $124.30 | 7,472 |
| 2020-09-11 | $123.80 | $123.99 | $123.62 | $123.80 | $123.76 | 39,434 |
| 2020-09-10 | $125.39 | $125.39 | $123.60 | $123.72 | $123.68 | 19,480 |
| 2020-09-09 | $125.62 | $125.95 | $125.61 | $125.76 | $125.72 | 87,368 |
| 2020-09-08 | $126.00 | $126.25 | $125.64 | $125.64 | $125.60 | 38,949 |
| 2020-09-04 | $127.89 | $128.62 | $127.53 | $128.54 | $128.50 | 19,066 |
| 2020-09-03 | $128.54 | $128.64 | $128.16 | $128.51 | $128.47 | 48,820 |
| 2020-09-02 | $128.88 | $129.16 | $128.63 | $129.16 | $129.12 | 13,613 |
| 2020-09-01 | $130.24 | $130.24 | $129.43 | $129.51 | $129.47 | 14,776 |
| 2020-08-31 | $128.91 | $129.52 | $128.91 | $129.34 | $129.30 | 46,644 |
| 2020-08-28 | $128.62 | $129.22 | $128.52 | $129.19 | $129.15 | 13,900 |
| 2020-08-27 | $128.27 | $128.27 | $127.45 | $127.71 | $127.67 | 25,169 |
| 2020-08-26 | $127.52 | $127.89 | $127.52 | $127.85 | $127.81 | 19,291 |
| 2020-08-25 | $127.09 | $127.25 | $127.00 | $127.22 | $127.18 | 7,477 |
| 2020-08-24 | $126.86 | $126.86 | $126.41 | $126.47 | $126.43 | 6,695 |
| 2020-08-21 | $126.69 | $126.73 | $126.52 | $126.68 | $126.64 | 9,418 |
| 2020-08-20 | $126.71 | $127.98 | $126.68 | $127.98 | $127.94 | 13,038 |
| 2020-08-19 | $127.92 | $127.92 | $126.76 | $126.81 | $126.77 | 20,862 |
| 2020-08-18 | $127.85 | $128.22 | $127.85 | $128.14 | $128.10 | 21,523 |
| 2020-08-17 | $126.73 | $126.93 | $126.71 | $126.93 | $126.89 | 6,498 |
| 2020-08-14 | $127.10 | $127.10 | $126.65 | $126.65 | $126.61 | 18,482 |
| 2020-08-13 | $126.77 | $127.00 | $126.29 | $126.32 | $126.28 | 6,272 |
| 2020-08-12 | $126.25 | $126.35 | $125.96 | $126.04 | $126.00 | 8,383 |
| 2020-08-11 | $126.76 | $126.91 | $126.28 | $126.29 | $126.25 | 15,541 |
| 2020-08-10 | $126.66 | $126.76 | $126.49 | $126.56 | $126.52 | 9,432 |
| 2020-08-07 | $126.25 | $126.42 | $125.92 | $126.42 | $126.38 | 22,516 |
| 2020-08-06 | $127.47 | $127.49 | $127.05 | $127.20 | $127.16 | 61,223 |
| 2020-08-05 | $127.07 | $127.36 | $126.85 | $126.85 | $126.81 | 169,708 |
| 2020-08-04 | $125.72 | $126.54 | $125.72 | $126.54 | $126.50 | 20,789 |
| 2020-08-03 | $125.95 | $126.60 | $125.87 | $126.60 | $126.56 | 39,479 |
| 2020-07-31 | $127.23 | $127.41 | $126.69 | $126.69 | $126.65 | 27,601 |
| 2020-07-30 | $126.22 | $126.72 | $126.14 | $126.72 | $126.68 | 15,367 |
| 2020-07-29 | $125.68 | $125.90 | $125.46 | $125.67 | $125.63 | 27,822 |
| 2020-07-28 | $124.81 | $125.34 | $124.81 | $125.20 | $125.16 | 18,314 |
| 2020-07-27 | $124.42 | $124.84 | $124.39 | $124.59 | $124.55 | 45,890 |
| 2020-07-24 | $123.50 | $123.90 | $123.48 | $123.77 | $123.73 | 27,556 |
| 2020-07-23 | $122.91 | $123.45 | $122.80 | $123.23 | $123.19 | 6,340 |
| 2020-07-22 | $123.00 | $123.34 | $122.90 | $123.32 | $123.28 | 37,977 |
| 2020-07-21 | $122.77 | $123.56 | $122.77 | $123.28 | $123.24 | 41,477 |
| 2020-07-20 | $122.33 | $122.58 | $122.21 | $122.52 | $122.48 | 35,234 |
| 2020-07-17 | $121.36 | $121.71 | $121.32 | $121.69 | $121.65 | 15,963 |
| 2020-07-16 | $121.69 | $122.18 | $121.40 | $121.52 | $121.48 | 11,406 |
| 2020-07-15 | $122.40 | $122.40 | $121.79 | $121.91 | $121.87 | 3,308 |
| 2020-07-14 | $120.85 | $121.65 | $120.85 | $121.49 | $121.45 | 29,472 |
| 2020-07-13 | $122.13 | $122.30 | $121.59 | $121.59 | $121.55 | 9,468 |
| 2020-07-10 | $122.44 | $122.58 | $122.17 | $122.25 | $122.21 | 44,324 |
| 2020-07-09 | $122.67 | $122.67 | $122.01 | $122.07 | $122.03 | 21,400 |
| 2020-07-08 | $121.88 | $122.15 | $121.82 | $122.10 | $122.06 | 9,971 |
| 2020-07-07 | $121.56 | $121.90 | $121.42 | $121.42 | $121.38 | 18,340 |
| 2020-07-06 | $120.96 | $121.05 | $120.89 | $120.94 | $120.90 | 5,306 |
| 2020-07-02 | $120.85 | $121.16 | $120.63 | $120.65 | $120.61 | 12,719 |
| 2020-07-01 | $120.53 | $120.92 | $120.53 | $120.84 | $120.80 | 60,064 |
| 2020-06-30 | $119.18 | $120.05 | $119.18 | $119.98 | $119.94 | 24,690 |
| 2020-06-29 | $119.14 | $119.14 | $118.73 | $119.00 | $118.96 | 17,066 |
| 2020-06-26 | $119.66 | $119.66 | $119.31 | $119.45 | $119.41 | 14,516 |
| 2020-06-25 | $120.19 | $120.30 | $120.00 | $120.27 | $120.23 | 75,477 |
| 2020-06-24 | $120.80 | $120.93 | $120.20 | $120.20 | $120.16 | 53,180 |
| 2020-06-23 | $120.89 | $121.37 | $120.89 | $121.21 | $121.17 | 49,152 |
| 2020-06-22 | $120.15 | $120.82 | $120.04 | $120.70 | $120.66 | 52,694 |
| 2020-06-19 | $119.94 | $119.94 | $119.56 | $119.69 | $119.65 | 30,097 |
| 2020-06-18 | $120.42 | $120.57 | $120.14 | $120.25 | $120.21 | 12,403 |
| 2020-06-17 | $121.57 | $121.58 | $121.28 | $121.52 | $121.48 | 5,436 |
| 2020-06-16 | $122.43 | $122.43 | $121.69 | $121.69 | $121.65 | 9,260 |
| 2020-06-15 | $121.49 | $121.96 | $121.36 | $121.95 | $121.91 | 8,649 |
| 2020-06-12 | $122.09 | $122.09 | $120.87 | $121.26 | $121.22 | 8,348 |
| 2020-06-11 | $122.36 | $122.75 | $121.89 | $121.89 | $121.85 | 36,489 |
| 2020-06-10 | $123.68 | $124.00 | $123.40 | $123.64 | $123.60 | 29,931 |
| 2020-06-09 | $122.66 | $123.41 | $122.66 | $123.26 | $123.22 | 18,377 |
| 2020-06-08 | $122.83 | $123.34 | $122.82 | $123.29 | $123.25 | 20,705 |
| 2020-06-05 | $122.99 | $123.30 | $122.65 | $122.66 | $122.62 | 48,089 |
| 2020-06-04 | $121.50 | $122.33 | $121.48 | $121.94 | $121.90 | 33,995 |
| 2020-06-03 | $121.67 | $122.11 | $121.67 | $122.00 | $121.96 | 141,541 |
| 2020-06-02 | $121.73 | $121.73 | $121.35 | $121.50 | $121.46 | 15,698 |
| 2020-06-01 | $120.25 | $121.10 | $120.20 | $121.04 | $121.00 | 67,814 |
| 2020-05-29 | $119.55 | $119.93 | $119.13 | $119.62 | $119.58 | 19,230 |
| 2020-05-28 | $119.02 | $119.53 | $119.02 | $119.25 | $119.21 | 22,915 |
| 2020-05-27 | $118.84 | $118.86 | $118.24 | $118.68 | $118.64 | 43,586 |
| 2020-05-26 | $119.58 | $119.72 | $119.34 | $119.39 | $119.35 | 70,391 |
| 2020-05-22 | $117.92 | $118.18 | $117.84 | $117.89 | $117.85 | 10,541 |
| 2020-05-21 | $118.47 | $118.53 | $118.34 | $118.34 | $118.30 | 16,439 |
| 2020-05-20 | $118.94 | $118.94 | $118.44 | $118.45 | $118.41 | 20,409 |
| 2020-05-19 | $118.60 | $119.10 | $118.57 | $118.69 | $118.65 | 14,422 |
| 2020-05-18 | $118.19 | $118.34 | $117.96 | $118.19 | $118.15 | 15,800 |
| 2020-05-15 | $117.85 | $117.85 | $117.35 | $117.41 | $117.37 | 8,374 |
| 2020-05-14 | $118.13 | $118.46 | $118.05 | $118.46 | $118.42 | 15,192 |
| 2020-05-13 | $119.12 | $119.12 | $118.32 | $118.40 | $118.36 | 21,159 |
| 2020-05-12 | $119.40 | $119.40 | $118.95 | $118.97 | $118.93 | 4,911 |
| 2020-05-11 | $119.55 | $119.60 | $119.38 | $119.55 | $119.51 | 9,848 |
| 2020-05-08 | $120.40 | $120.73 | $120.17 | $120.20 | $120.16 | 7,111 |
| 2020-05-07 | $119.20 | $119.74 | $118.96 | $119.69 | $119.65 | 6,427 |
| 2020-05-06 | $119.99 | $119.99 | $119.57 | $119.57 | $119.53 | 5,555 |
| 2020-05-05 | $120.60 | $120.69 | $120.50 | $120.50 | $120.46 | 25,260 |
| 2020-05-04 | $120.33 | $120.59 | $120.33 | $120.54 | $120.50 | 7,582 |
| 2020-05-01 | $121.35 | $121.44 | $120.94 | $121.17 | $121.13 | 19,336 |
| 2020-04-30 | $121.06 | $122.43 | $121.02 | $122.03 | $121.99 | 43,014 |
| 2020-04-29 | $120.51 | $120.73 | $120.31 | $120.71 | $120.67 | 17,370 |
| 2020-04-28 | $120.85 | $120.92 | $120.41 | $120.51 | $120.47 | 9,405 |
| 2020-04-27 | $120.42 | $120.44 | $120.22 | $120.42 | $120.38 | 11,708 |
| 2020-04-24 | $119.59 | $119.81 | $119.47 | $119.81 | $119.77 | 2,377 |
| 2020-04-23 | $119.93 | $120.15 | $119.63 | $119.68 | $119.64 | 2,852 |
| 2020-04-22 | $119.58 | $119.64 | $119.26 | $119.38 | $119.34 | 27,267 |
| 2020-04-21 | $118.99 | $119.50 | $118.78 | $119.23 | $119.19 | 23,676 |
| 2020-04-20 | $120.41 | $120.80 | $120.41 | $120.44 | $120.40 | 9,490 |
| 2020-04-17 | $121.00 | $121.22 | $120.88 | $121.09 | $121.05 | 5,233 |
| 2020-04-16 | $121.10 | $121.19 | $120.28 | $120.68 | $120.64 | 10,947 |
| 2020-04-15 | $120.71 | $121.80 | $120.67 | $121.35 | $121.31 | 63,707 |
| 2020-04-14 | $121.78 | $122.53 | $121.74 | $122.30 | $122.26 | 84,748 |
| 2020-04-13 | $120.96 | $121.42 | $120.96 | $121.27 | $121.23 | 10,710 |
| 2020-04-09 | $120.74 | $120.95 | $120.55 | $120.83 | $120.79 | 56,877 |
| 2020-04-08 | $119.96 | $120.35 | $119.87 | $119.88 | $119.84 | 63,856 |
| 2020-04-07 | $119.82 | $119.82 | $119.26 | $119.61 | $119.57 | 83,910 |
| 2020-04-06 | $119.00 | $119.37 | $118.39 | $118.64 | $118.60 | 74,490 |
| 2020-04-03 | $118.89 | $119.17 | $118.13 | $118.13 | $118.09 | 202,936 |
| 2020-04-02 | $119.95 | $120.26 | $119.74 | $120.12 | $120.08 | 43,261 |
| 2020-04-01 | $120.08 | $120.45 | $119.88 | $120.11 | $120.07 | 85,566 |
| 2020-03-31 | $120.12 | $120.82 | $119.84 | $120.46 | $120.42 | 44,011 |
| 2020-03-30 | $120.24 | $120.52 | $119.80 | $120.31 | $120.27 | 54,065 |
| 2020-03-27 | $118.62 | $120.96 | $118.34 | $120.86 | $120.82 | 117,119 |
| 2020-03-26 | $116.46 | $118.55 | $116.15 | $118.54 | $118.50 | 70,163 |
| 2020-03-25 | $114.74 | $115.49 | $112.96 | $115.22 | $115.18 | 38,112 |
| 2020-03-24 | $114.07 | $114.35 | $113.45 | $113.87 | $113.83 | 61,624 |
| 2020-03-23 | $112.33 | $113.14 | $110.96 | $111.22 | $111.18 | 116,742 |
| 2020-03-20 | $114.31 | $115.60 | $112.12 | $112.32 | $112.28 | 94,697 |
| 2020-03-19 | $112.56 | $114.26 | $111.47 | $111.84 | $111.80 | 90,540 |
| 2020-03-18 | $114.81 | $114.90 | $111.05 | $112.25 | $112.21 | 213,654 |
| 2020-03-17 | $117.28 | $117.45 | $116.41 | $117.13 | $117.09 | 126,206 |
| 2020-03-16 | $118.53 | $119.51 | $118.37 | $118.78 | $118.74 | 74,204 |
| 2020-03-13 | $120.63 | $121.39 | $119.11 | $119.77 | $119.73 | 69,466 |
| 2020-03-12 | $122.77 | $122.77 | $121.11 | $122.16 | $122.12 | 33,328 |
| 2020-03-11 | $125.39 | $125.52 | $124.16 | $124.16 | $124.12 | 17,533 |
| 2020-03-10 | $126.21 | $126.30 | $125.03 | $125.13 | $125.09 | 22,136 |
| 2020-03-09 | $127.01 | $127.49 | $126.93 | $127.01 | $126.97 | 26,162 |
| 2020-03-06 | $126.21 | $126.48 | $126.00 | $126.33 | $126.29 | 36,871 |
| 2020-03-05 | $125.28 | $125.72 | $125.13 | $125.65 | $125.61 | 16,992 |
| 2020-03-04 | $124.18 | $124.80 | $124.15 | $124.80 | $124.76 | 56,964 |
| 2020-03-03 | $123.98 | $124.51 | $123.95 | $124.20 | $124.16 | 32,955 |
| 2020-03-02 | $123.73 | $124.26 | $123.61 | $123.77 | $123.73 | 27,304 |
| 2020-02-28 | $124.44 | $124.44 | $123.48 | $124.31 | $124.27 | 51,760 |
| 2020-02-27 | $124.79 | $125.03 | $124.76 | $124.99 | $124.95 | 23,499 |
| 2020-02-26 | $125.45 | $125.45 | $125.10 | $125.17 | $125.13 | 27,149 |
| 2020-02-25 | $125.86 | $126.16 | $125.85 | $126.04 | $126.00 | 29,486 |
| 2020-02-24 | $125.26 | $125.40 | $125.24 | $125.32 | $125.28 | 19,768 |
| 2020-02-21 | $125.37 | $125.82 | $125.37 | $125.64 | $125.60 | 46,833 |
| 2020-02-20 | $124.67 | $124.92 | $124.64 | $124.86 | $124.82 | 10,034 |
| 2020-02-19 | $125.62 | $125.62 | $125.19 | $125.27 | $125.23 | 10,429 |
| 2020-02-18 | $126.29 | $126.32 | $125.98 | $126.01 | $125.97 | 8,053 |
| 2020-02-14 | $126.22 | $126.54 | $126.17 | $126.54 | $126.50 | 22,243 |
| 2020-02-13 | $126.33 | $126.65 | $126.33 | $126.48 | $126.44 | 18,174 |
| 2020-02-12 | $125.67 | $125.82 | $125.60 | $125.64 | $125.60 | 20,060 |
| 2020-02-11 | $125.60 | $125.70 | $125.48 | $125.62 | $125.58 | 24,247 |
| 2020-02-10 | $125.40 | $125.47 | $125.16 | $125.18 | $125.14 | 35,939 |
| 2020-02-07 | $125.60 | $125.61 | $124.89 | $124.89 | $124.85 | 24,639 |
| 2020-02-06 | $125.50 | $125.50 | $125.29 | $125.29 | $125.25 | 22,695 |
| 2020-02-05 | $125.84 | $126.08 | $125.64 | $125.96 | $125.92 | 55,341 |
| 2020-02-04 | $126.21 | $126.40 | $126.19 | $126.34 | $126.30 | 11,544 |
| 2020-02-03 | $126.25 | $126.29 | $125.90 | $125.96 | $125.92 | 50,466 |
| 2020-01-31 | $127.47 | $128.00 | $127.43 | $127.99 | $127.95 | 86,659 |
| 2020-01-30 | $126.95 | $127.04 | $126.79 | $126.92 | $126.88 | 27,634 |
| 2020-01-29 | $125.98 | $126.21 | $125.96 | $126.14 | $126.10 | 14,069 |
| 2020-01-28 | $125.95 | $126.23 | $125.80 | $126.23 | $126.19 | 15,080 |
| 2020-01-27 | $126.61 | $126.65 | $126.43 | $126.56 | $126.52 | 20,009 |
| 2020-01-24 | $126.96 | $126.96 | $126.63 | $126.76 | $126.72 | 12,233 |
| 2020-01-23 | $127.13 | $127.20 | $127.02 | $127.18 | $127.14 | 3,353 |
| 2020-01-22 | $127.42 | $127.42 | $127.21 | $127.34 | $127.30 | 14,109 |
| 2020-01-21 | $126.68 | $126.68 | $126.40 | $126.40 | $126.36 | 30,551 |
| 2020-01-17 | $126.44 | $126.44 | $126.16 | $126.17 | $126.13 | 26,986 |
| 2020-01-16 | $126.51 | $126.77 | $126.42 | $126.76 | $126.72 | 24,183 |
| 2020-01-15 | $126.31 | $126.38 | $126.25 | $126.32 | $126.28 | 43,716 |
| 2020-01-14 | $125.97 | $126.37 | $125.96 | $126.22 | $126.18 | 36,913 |
| 2020-01-13 | $125.99 | $126.05 | $125.82 | $126.01 | $125.97 | 36,970 |
| 2020-01-10 | $126.70 | $126.74 | $126.56 | $126.60 | $126.56 | 12,052 |
| 2020-01-09 | $126.49 | $126.70 | $126.40 | $126.67 | $126.63 | 18,599 |
| 2020-01-08 | $127.29 | $127.30 | $126.88 | $127.00 | $126.96 | 47,654 |
| 2020-01-07 | $127.32 | $127.35 | $127.15 | $127.21 | $127.17 | 9,377 |
| 2020-01-06 | $127.45 | $127.71 | $127.36 | $127.67 | $127.63 | 39,209 |
| 2020-01-03 | $126.76 | $126.90 | $126.73 | $126.73 | $126.69 | 10,055 |
| 2020-01-02 | $127.53 | $127.88 | $127.25 | $127.40 | $127.36 | 36,035 |
| 2019-12-31 | $128.08 | $128.72 | $128.00 | $128.43 | $128.39 | 45,325 |
| 2019-12-30 | $127.43 | $127.49 | $127.02 | $127.02 | $126.98 | 54,013 |
| 2019-12-27 | $126.83 | $127.16 | $126.74 | $126.75 | $126.71 | 107,111 |
| 2019-12-26 | $125.95 | $126.18 | $125.91 | $126.07 | $126.03 | 9,980 |
| 2019-12-24 | $125.58 | $125.75 | $125.56 | $125.75 | $125.71 | 11,698 |
| 2019-12-23 | $125.54 | $125.61 | $125.17 | $125.48 | $125.44 | 123,318 |
| 2019-12-20 | $126.43 | $126.72 | $126.06 | $126.06 | $126.02 | 173,962 |
| 2019-12-19 | $126.50 | $126.52 | $125.95 | $126.18 | $126.14 | 148,658 |
| 2019-12-18 | $126.85 | $126.92 | $126.68 | $126.90 | $126.86 | 37,808 |
| 2019-12-17 | $127.48 | $127.72 | $127.02 | $127.27 | $127.23 | 69,427 |
| 2019-12-16 | $129.38 | $129.54 | $129.16 | $129.38 | $129.34 | 126,508 |
| 2019-12-13 | $129.19 | $129.57 | $129.03 | $129.37 | $129.33 | 162,678 |
| 2019-12-12 | $127.76 | $127.83 | $126.54 | $127.80 | $127.76 | 162,597 |
| 2019-12-11 | $127.63 | $128.09 | $127.63 | $128.03 | $127.99 | 69,330 |
| 2019-12-10 | $127.69 | $128.11 | $127.62 | $127.87 | $127.83 | 55,752 |
| 2019-12-09 | $127.55 | $127.57 | $127.40 | $127.48 | $127.44 | 36,136 |
| 2019-12-06 | $127.23 | $127.43 | $127.04 | $127.43 | $127.39 | 62,774 |
| 2019-12-05 | $127.40 | $127.65 | $127.36 | $127.56 | $127.52 | 55,525 |
| 2019-12-04 | $126.90 | $127.22 | $126.81 | $127.07 | $127.03 | 57,811 |
| 2019-12-03 | $126.01 | $126.15 | $125.85 | $126.03 | $125.99 | 59,367 |
| 2019-12-02 | $125.37 | $125.56 | $125.28 | $125.55 | $125.51 | 176,365 |
| 2019-11-29 | $124.94 | $125.49 | $124.94 | $125.40 | $125.36 | 40,128 |
| 2019-11-27 | $124.87 | $125.23 | $124.76 | $125.15 | $125.11 | 67,539 |
| 2019-11-26 | $124.59 | $124.79 | $124.46 | $124.74 | $124.70 | 34,324 |
| 2019-11-25 | $124.84 | $125.18 | $124.80 | $125.09 | $125.05 | 52,524 |
| 2019-11-22 | $124.77 | $124.77 | $124.33 | $124.45 | $124.41 | 49,873 |
| 2019-11-21 | $125.56 | $125.57 | $125.02 | $125.16 | $125.12 | 42,685 |
| 2019-11-20 | $125.27 | $125.34 | $125.13 | $125.27 | $125.23 | 62,414 |
| 2019-11-19 | $125.49 | $125.59 | $125.19 | $125.34 | $125.30 | 31,642 |
| 2019-11-18 | $125.58 | $125.76 | $125.51 | $125.57 | $125.53 | 83,328 |
| 2019-11-15 | $125.15 | $125.20 | $125.03 | $125.10 | $125.06 | 28,090 |
| 2019-11-14 | $124.55 | $124.96 | $124.51 | $124.90 | $124.86 | 43,368 |
| 2019-11-13 | $124.41 | $124.61 | $124.36 | $124.61 | $124.57 | 40,607 |
| 2019-11-12 | $124.55 | $124.81 | $124.47 | $124.60 | $124.56 | 121,071 |
| 2019-11-11 | $124.82 | $124.93 | $124.60 | $124.61 | $124.57 | 37,628 |
| 2019-11-08 | $124.16 | $124.33 | $123.85 | $123.97 | $123.93 | 39,286 |
| 2019-11-07 | $124.40 | $124.40 | $124.22 | $124.26 | $124.22 | 43,992 |
| 2019-11-06 | $124.89 | $124.91 | $124.56 | $124.64 | $124.60 | 24,581 |
| 2019-11-05 | $124.87 | $125.00 | $124.70 | $124.92 | $124.88 | 23,048 |
| 2019-11-04 | $124.98 | $125.21 | $124.69 | $124.89 | $124.85 | 21,629 |
| 2019-11-01 | $125.64 | $125.74 | $125.37 | $125.49 | $125.45 | 13,168 |
| 2019-10-31 | $125.63 | $125.65 | $125.35 | $125.57 | $125.53 | 72,196 |
| 2019-10-30 | $125.02 | $125.13 | $124.62 | $125.07 | $125.03 | 29,909 |
| 2019-10-29 | $124.69 | $125.10 | $124.60 | $124.64 | $124.60 | 27,177 |
| 2019-10-28 | $124.46 | $124.81 | $124.46 | $124.70 | $124.66 | 64,943 |
| 2019-10-25 | $124.34 | $124.47 | $124.18 | $124.39 | $124.35 | 62,134 |
| 2019-10-24 | $124.91 | $124.91 | $124.03 | $124.56 | $124.52 | 45,468 |
| 2019-10-23 | $125.00 | $125.29 | $124.77 | $125.20 | $125.16 | 84,586 |
| 2019-10-22 | $125.31 | $126.04 | $124.75 | $125.05 | $125.01 | 340,813 |
| 2019-10-21 | $125.90 | $126.11 | $125.68 | $125.68 | $125.64 | 46,068 |
| 2019-10-18 | $124.79 | $125.71 | $124.74 | $125.50 | $125.46 | 131,276 |
| 2019-10-17 | $124.39 | $124.91 | $124.17 | $124.81 | $124.77 | 145,705 |
| 2019-10-16 | $124.18 | $124.99 | $123.94 | $124.38 | $124.34 | 278,901 |
| 2019-10-15 | $122.59 | $124.11 | $122.46 | $123.95 | $123.91 | 896,010 |
| 2019-10-14 | $122.01 | $122.59 | $121.63 | $121.75 | $121.71 | 103,115 |
| 2019-10-11 | $122.58 | $123.19 | $122.58 | $122.75 | $122.71 | 223,050 |
| 2019-10-10 | $118.59 | $120.84 | $118.46 | $120.75 | $120.71 | 226,360 |
| 2019-10-09 | $118.54 | $118.54 | $118.33 | $118.41 | $118.37 | 20,850 |
| 2019-10-08 | $118.36 | $118.54 | $118.30 | $118.50 | $118.46 | 57,978 |
| 2019-10-07 | $119.44 | $119.55 | $119.20 | $119.22 | $119.18 | 19,051 |
| 2019-10-04 | $119.19 | $119.65 | $119.09 | $119.65 | $119.61 | 21,788 |
| 2019-10-03 | $119.95 | $120.36 | $119.67 | $119.69 | $119.65 | 68,294 |
| 2019-10-02 | $119.02 | $119.45 | $118.99 | $119.24 | $119.20 | 63,763 |
| 2019-10-01 | $118.54 | $119.64 | $118.41 | $119.34 | $119.30 | 283,564 |
| 2019-09-30 | $119.31 | $119.69 | $119.08 | $119.25 | $119.21 | 61,214 |
| 2019-09-27 | $119.45 | $119.51 | $119.16 | $119.23 | $119.19 | 29,908 |
| 2019-09-26 | $119.80 | $119.83 | $119.43 | $119.46 | $119.42 | 105,485 |
| 2019-09-25 | $120.12 | $120.12 | $119.76 | $119.78 | $119.74 | 64,396 |
| 2019-09-24 | $120.94 | $121.20 | $120.85 | $121.15 | $121.11 | 63,734 |
| 2019-09-23 | $120.54 | $120.64 | $120.37 | $120.58 | $120.54 | 53,435 |
| 2019-09-20 | $120.92 | $121.31 | $120.85 | $120.92 | $120.88 | 89,135 |
| 2019-09-19 | $121.13 | $121.73 | $120.97 | $121.44 | $121.40 | 102,142 |
| 2019-09-18 | $121.05 | $121.30 | $120.77 | $121.08 | $121.04 | 29,670 |
| 2019-09-17 | $120.58 | $121.44 | $120.58 | $121.25 | $121.21 | 33,817 |
| 2019-09-16 | $120.77 | $120.77 | $120.40 | $120.48 | $120.44 | 46,367 |
| 2019-09-13 | $120.62 | $121.16 | $120.51 | $121.12 | $121.08 | 68,331 |
| 2019-09-12 | $119.49 | $119.85 | $119.48 | $119.62 | $119.58 | 59,493 |
| 2019-09-11 | $119.49 | $119.72 | $119.43 | $119.60 | $119.56 | 31,458 |
| 2019-09-10 | $119.92 | $119.96 | $119.67 | $119.74 | $119.70 | 25,737 |
| 2019-09-09 | $119.81 | $120.00 | $119.45 | $119.73 | $119.69 | 98,247 |
| 2019-09-06 | $119.57 | $119.58 | $119.12 | $119.16 | $119.12 | 50,366 |
| 2019-09-05 | $119.68 | $119.71 | $119.42 | $119.58 | $119.54 | 78,215 |
| 2019-09-04 | $118.26 | $118.58 | $117.96 | $118.54 | $118.50 | 112,418 |
| 2019-09-03 | $116.63 | $117.39 | $116.57 | $117.17 | $117.13 | 100,345 |
| 2019-08-30 | $118.24 | $118.52 | $117.77 | $117.96 | $117.92 | 39,648 |
| 2019-08-29 | $118.24 | $118.33 | $118.09 | $118.10 | $118.06 | 39,474 |
| 2019-08-28 | $118.48 | $118.75 | $118.32 | $118.38 | $118.34 | 37,494 |
| 2019-08-27 | $119.15 | $119.29 | $118.83 | $119.14 | $119.10 | 40,137 |
| 2019-08-26 | $118.68 | $118.68 | $118.40 | $118.48 | $118.44 | 32,018 |
| 2019-08-23 | $118.73 | $119.20 | $118.50 | $119.10 | $119.06 | 60,937 |
| 2019-08-22 | $118.71 | $118.97 | $118.54 | $118.83 | $118.79 | 65,709 |
| 2019-08-21 | $117.65 | $117.79 | $117.46 | $117.59 | $117.55 | 58,163 |
| 2019-08-20 | $117.40 | $118.11 | $117.32 | $118.03 | $117.99 | 110,047 |
| 2019-08-19 | $117.62 | $117.79 | $117.49 | $117.63 | $117.59 | 13,809 |
| 2019-08-16 | $117.95 | $117.96 | $117.72 | $117.80 | $117.76 | 44,162 |
| 2019-08-15 | $117.58 | $117.62 | $117.38 | $117.47 | $117.43 | 29,845 |
| 2019-08-14 | $117.06 | $117.06 | $116.88 | $116.89 | $116.85 | 23,540 |
| 2019-08-13 | $117.15 | $117.18 | $116.90 | $116.93 | $116.89 | 31,876 |
| 2019-08-12 | $117.31 | $117.31 | $117.01 | $117.08 | $117.04 | 19,874 |
| 2019-08-09 | $117.10 | $117.20 | $116.61 | $116.66 | $116.62 | 30,225 |
| 2019-08-08 | $117.45 | $117.85 | $117.45 | $117.71 | $117.67 | 125,129 |
| 2019-08-07 | $117.80 | $117.95 | $117.72 | $117.75 | $117.71 | 29,763 |
| 2019-08-06 | $118.00 | $118.36 | $117.76 | $117.95 | $117.91 | 31,848 |
| 2019-08-05 | $117.93 | $118.00 | $117.60 | $117.73 | $117.69 | 47,320 |
| 2019-08-02 | $117.65 | $118.02 | $117.50 | $117.88 | $117.84 | 24,904 |
| 2019-08-01 | $117.41 | $117.99 | $117.24 | $117.85 | $117.81 | 33,041 |
| 2019-07-31 | $118.32 | $118.75 | $117.75 | $117.96 | $117.92 | 144,806 |
| 2019-07-30 | $118.20 | $118.20 | $117.76 | $117.90 | $117.86 | 129,603 |
| 2019-07-29 | $118.92 | $118.96 | $118.47 | $118.56 | $118.52 | 62,923 |
| 2019-07-26 | $120.49 | $120.51 | $120.03 | $120.13 | $120.09 | 19,984 |
| 2019-07-25 | $121.16 | $121.19 | $120.62 | $120.76 | $120.72 | 72,540 |
| 2019-07-24 | $121.09 | $121.26 | $120.98 | $121.08 | $121.04 | 25,356 |
| 2019-07-23 | $120.64 | $120.78 | $120.56 | $120.63 | $120.59 | 59,054 |
| 2019-07-22 | $121.05 | $121.16 | $120.90 | $121.02 | $120.98 | 36,734 |
| 2019-07-19 | $121.40 | $121.52 | $121.05 | $121.21 | $121.17 | 35,276 |
| 2019-07-18 | $120.94 | $121.77 | $120.92 | $121.73 | $121.69 | 31,662 |
| 2019-07-17 | $120.34 | $120.67 | $120.33 | $120.60 | $120.56 | 16,906 |
| 2019-07-16 | $120.49 | $120.51 | $120.22 | $120.32 | $120.28 | 57,932 |
| 2019-07-15 | $121.56 | $121.56 | $121.32 | $121.39 | $121.35 | 8,232 |
| 2019-07-12 | $121.61 | $121.94 | $121.61 | $121.92 | $121.88 | 15,909 |
| 2019-07-11 | $121.70 | $121.70 | $121.35 | $121.48 | $121.44 | 30,614 |
| 2019-07-10 | $121.16 | $121.31 | $121.16 | $121.25 | $121.21 | 9,566 |
| 2019-07-09 | $120.92 | $120.95 | $120.72 | $120.84 | $120.80 | 18,912 |
| 2019-07-08 | $121.27 | $121.40 | $121.27 | $121.32 | $121.28 | 10,402 |
| 2019-07-05 | $121.25 | $121.48 | $121.05 | $121.45 | $121.41 | 61,997 |
| 2019-07-03 | $122.02 | $122.05 | $121.86 | $121.95 | $121.91 | 20,849 |
| 2019-07-02 | $122.53 | $122.56 | $122.13 | $122.18 | $122.14 | 26,914 |
| 2019-07-01 | $122.78 | $122.80 | $122.52 | $122.57 | $122.53 | 35,233 |
| 2019-06-28 | $123.41 | $123.42 | $123.03 | $123.14 | $123.10 | 17,658 |
| 2019-06-27 | $123.23 | $123.23 | $122.79 | $122.87 | $122.83 | 82,929 |
| 2019-06-26 | $122.96 | $123.13 | $122.91 | $123.07 | $123.03 | 3,797 |
| 2019-06-25 | $123.45 | $123.50 | $122.89 | $123.04 | $123.00 | 77,844 |
| 2019-06-24 | $123.32 | $123.59 | $123.29 | $123.56 | $123.52 | 51,674 |
| 2019-06-21 | $122.82 | $123.62 | $122.82 | $123.59 | $123.55 | 13,397 |
| 2019-06-20 | $122.99 | $123.25 | $122.99 | $123.20 | $123.16 | 25,320 |
| 2019-06-19 | $122.19 | $122.85 | $122.18 | $122.68 | $122.64 | 51,218 |
| 2019-06-18 | $121.46 | $121.85 | $121.40 | $121.81 | $121.77 | 32,034 |
| 2019-06-17 | $122.09 | $122.13 | $121.57 | $121.57 | $121.53 | 37,000 |
| 2019-06-14 | $122.50 | $122.50 | $122.01 | $122.01 | $121.97 | 33,284 |
| 2019-06-13 | $123.07 | $123.13 | $122.91 | $122.93 | $122.89 | 7,890 |
| 2019-06-12 | $123.49 | $123.57 | $123.00 | $123.03 | $122.99 | 27,140 |
| 2019-06-11 | $123.27 | $123.42 | $123.21 | $123.37 | $123.33 | 8,773 |
| 2019-06-10 | $122.93 | $123.12 | $122.80 | $123.10 | $123.06 | 37,141 |
| 2019-06-07 | $123.62 | $123.73 | $123.50 | $123.50 | $123.46 | 12,791 |
| 2019-06-06 | $123.11 | $123.43 | $123.05 | $123.09 | $123.05 | 18,912 |
| 2019-06-05 | $123.37 | $123.50 | $123.04 | $123.05 | $123.01 | 51,164 |
| 2019-06-04 | $123.01 | $123.28 | $122.90 | $123.26 | $123.22 | 19,478 |
| 2019-06-03 | $122.43 | $122.90 | $122.37 | $122.86 | $122.82 | 33,963 |
| 2019-05-31 | $122.02 | $122.60 | $122.01 | $122.60 | $122.56 | 33,506 |
| 2019-05-30 | $122.23 | $122.38 | $122.03 | $122.32 | $122.28 | 12,007 |
| 2019-05-29 | $122.75 | $122.75 | $122.37 | $122.43 | $122.39 | 7,286 |
| 2019-05-28 | $122.99 | $123.05 | $122.70 | $122.74 | $122.70 | 25,178 |
| 2019-05-24 | $123.00 | $123.49 | $122.83 | $123.31 | $123.27 | 37,981 |
| 2019-05-23 | $122.46 | $123.01 | $122.46 | $122.74 | $122.70 | 73,959 |
| 2019-05-22 | $122.72 | $123.08 | $122.48 | $122.79 | $122.75 | 84,035 |
| 2019-05-21 | $123.43 | $124.28 | $123.17 | $123.17 | $123.13 | 566,481 |
| 2019-05-20 | $123.42 | $123.54 | $123.37 | $123.43 | $123.39 | 14,794 |
| 2019-05-17 | $123.71 | $123.71 | $123.37 | $123.38 | $123.34 | 21,880 |
| 2019-05-16 | $124.17 | $124.24 | $124.04 | $124.08 | $124.04 | 34,094 |
| 2019-05-15 | $124.55 | $124.93 | $124.41 | $124.55 | $124.51 | 41,767 |
| 2019-05-14 | $125.24 | $125.33 | $125.15 | $125.18 | $125.14 | 11,688 |
| 2019-05-13 | $126.43 | $126.43 | $125.54 | $125.66 | $125.62 | 48,174 |
| 2019-05-10 | $126.39 | $126.52 | $126.13 | $126.18 | $126.14 | 24,988 |
| 2019-05-09 | $125.81 | $126.42 | $125.81 | $126.23 | $126.19 | 2,692 |
| 2019-05-08 | $126.17 | $126.31 | $125.98 | $126.13 | $126.09 | 16,267 |
| 2019-05-07 | $126.59 | $126.80 | $126.51 | $126.78 | $126.74 | 49,130 |
| 2019-05-06 | $126.96 | $127.09 | $126.91 | $127.03 | $126.99 | 26,071 |
| 2019-05-03 | $126.21 | $127.81 | $126.21 | $127.71 | $127.67 | 23,364 |
| 2019-05-02 | $126.51 | $126.51 | $126.28 | $126.40 | $126.36 | 13,764 |
| 2019-05-01 | $126.77 | $127.06 | $126.50 | $126.51 | $126.47 | 61,631 |
| 2019-04-30 | $126.28 | $126.53 | $126.28 | $126.49 | $126.45 | 26,023 |
| 2019-04-29 | $125.23 | $125.49 | $125.19 | $125.49 | $125.45 | 8,109 |
| 2019-04-26 | $125.34 | $125.50 | $125.27 | $125.31 | $125.27 | 31,449 |
| 2019-04-25 | $125.00 | $125.18 | $125.00 | $125.04 | $125.00 | 15,317 |
| 2019-04-24 | $125.51 | $125.69 | $125.02 | $125.16 | $125.12 | 4,523 |
| 2019-04-23 | $125.62 | $125.67 | $125.39 | $125.52 | $125.48 | 13,225 |
| 2019-04-22 | $125.90 | $125.97 | $125.84 | $125.88 | $125.84 | 23,906 |
| 2019-04-18 | $126.26 | $126.27 | $125.87 | $125.90 | $125.86 | 14,918 |
| 2019-04-17 | $126.47 | $126.55 | $126.38 | $126.45 | $126.41 | 20,175 |
| 2019-04-16 | $126.69 | $126.77 | $126.51 | $126.53 | $126.49 | 27,674 |
| 2019-04-15 | $127.18 | $127.21 | $126.97 | $127.04 | $127.00 | 11,192 |
| 2019-04-12 | $127.13 | $127.26 | $126.74 | $126.82 | $126.78 | 31,336 |
| 2019-04-11 | $126.76 | $126.97 | $126.58 | $126.64 | $126.60 | 14,579 |
| 2019-04-10 | $126.66 | $127.20 | $126.66 | $126.96 | $126.92 | 79,914 |
| 2019-04-09 | $126.68 | $126.68 | $126.40 | $126.57 | $126.53 | 8,381 |
| 2019-04-08 | $126.68 | $126.78 | $126.46 | $126.71 | $126.67 | 5,808 |
| 2019-04-05 | $126.43 | $126.49 | $126.02 | $126.43 | $126.39 | 31,373 |
| 2019-04-04 | $127.25 | $127.25 | $126.70 | $126.89 | $126.85 | 27,443 |
| 2019-04-03 | $127.44 | $127.80 | $127.30 | $127.67 | $127.63 | 30,604 |
| 2019-04-02 | $126.61 | $127.37 | $126.36 | $127.36 | $127.32 | 82,559 |
| 2019-04-01 | $127.10 | $127.50 | $126.89 | $127.20 | $127.16 | 47,145 |
| 2019-03-29 | $126.95 | $126.95 | $125.89 | $126.30 | $126.26 | 62,158 |
| 2019-03-28 | $127.20 | $127.20 | $126.44 | $126.63 | $126.59 | 69,795 |
| 2019-03-27 | $128.32 | $128.68 | $127.94 | $128.51 | $128.47 | 75,623 |
| 2019-03-26 | $128.26 | $128.37 | $128.02 | $128.02 | $127.98 | 9,054 |
| 2019-03-25 | $128.34 | $128.43 | $127.74 | $128.01 | $127.97 | 31,652 |
| 2019-03-22 | $127.77 | $128.21 | $127.77 | $128.00 | $127.96 | 22,090 |
| 2019-03-21 | $127.40 | $127.72 | $126.19 | $127.01 | $126.97 | 137,218 |
| 2019-03-20 | $127.89 | $128.47 | $127.55 | $128.04 | $128.00 | 33,298 |
| 2019-03-19 | $128.77 | $128.85 | $128.45 | $128.73 | $128.69 | 85,640 |
| 2019-03-18 | $128.57 | $128.58 | $127.89 | $128.57 | $128.53 | 40,879 |
| 2019-03-15 | $128.61 | $128.95 | $128.61 | $128.90 | $128.86 | 71,254 |
| 2019-03-14 | $128.39 | $128.83 | $128.20 | $128.27 | $128.23 | 58,839 |
| 2019-03-13 | $127.85 | $128.78 | $127.76 | $128.54 | $128.50 | 237,645 |
| 2019-03-12 | $127.05 | $127.46 | $126.61 | $126.84 | $126.80 | 92,527 |
| 2019-03-11 | $126.69 | $127.73 | $126.67 | $127.42 | $127.38 | 100,128 |
| 2019-03-08 | $126.60 | $126.89 | $126.01 | $126.21 | $126.17 | 107,494 |
| 2019-03-07 | $127.14 | $127.58 | $126.77 | $126.80 | $126.76 | 156,487 |
| 2019-03-06 | $127.59 | $127.80 | $127.44 | $127.80 | $127.76 | 4,574 |
| 2019-03-05 | $127.36 | $127.84 | $127.18 | $127.82 | $127.78 | 62,437 |
| 2019-03-04 | $127.86 | $127.95 | $127.73 | $127.78 | $127.74 | 30,322 |
| 2019-03-01 | $128.70 | $128.82 | $127.83 | $128.03 | $127.99 | 27,939 |
| 2019-02-28 | $128.98 | $129.05 | $128.56 | $128.65 | $128.61 | 46,818 |
| 2019-02-27 | $129.17 | $129.47 | $128.97 | $129.05 | $129.01 | 28,485 |
| 2019-02-26 | $127.76 | $128.87 | $127.49 | $128.54 | $128.50 | 75,872 |
| 2019-02-25 | $126.76 | $127.20 | $126.65 | $127.08 | $127.04 | 99,715 |
| 2019-02-22 | $126.12 | $126.85 | $126.12 | $126.57 | $126.53 | 16,145 |
| 2019-02-21 | $126.66 | $126.76 | $126.43 | $126.45 | $126.41 | 20,055 |
| 2019-02-20 | $126.43 | $126.89 | $126.32 | $126.62 | $126.58 | 21,939 |
| 2019-02-19 | $125.71 | $126.75 | $125.71 | $126.73 | $126.69 | 27,222 |
| 2019-02-15 | $124.37 | $125.11 | $124.30 | $125.06 | $125.02 | 34,688 |
| 2019-02-14 | $124.07 | $124.24 | $123.90 | $124.08 | $124.04 | 75,931 |
| 2019-02-13 | $124.92 | $125.18 | $124.63 | $124.63 | $124.59 | 10,166 |
| 2019-02-12 | $124.94 | $125.09 | $124.85 | $125.09 | $125.05 | 5,252 |
| 2019-02-11 | $124.96 | $124.96 | $124.60 | $124.76 | $124.72 | 20,154 |
| 2019-02-08 | $125.60 | $125.61 | $125.43 | $125.44 | $125.40 | 2,857 |
| 2019-02-07 | $125.82 | $125.91 | $125.57 | $125.60 | $125.56 | 34,507 |
| 2019-02-06 | $125.79 | $125.79 | $125.44 | $125.45 | $125.41 | 5,393 |
| 2019-02-05 | $125.91 | $125.91 | $125.39 | $125.67 | $125.63 | 29,864 |
| 2019-02-04 | $126.67 | $127.00 | $126.39 | $126.44 | $126.40 | 20,425 |
| 2019-02-01 | $126.88 | $127.06 | $126.78 | $126.90 | $126.86 | 6,487 |
| 2019-01-31 | $127.05 | $127.53 | $127.05 | $127.24 | $127.20 | 6,894 |
| 2019-01-30 | $126.71 | $127.47 | $126.67 | $127.08 | $127.04 | 44,061 |
| 2019-01-29 | $127.81 | $127.90 | $126.69 | $126.86 | $126.82 | 251,927 |
| 2019-01-28 | $127.61 | $127.83 | $127.44 | $127.68 | $127.64 | 56,489 |
| 2019-01-25 | $127.13 | $128.14 | $127.13 | $128.14 | $128.10 | 24,768 |
| 2019-01-24 | $126.65 | $126.70 | $126.25 | $126.64 | $126.60 | 9,528 |
| 2019-01-23 | $126.40 | $126.85 | $126.40 | $126.78 | $126.74 | 21,594 |
| 2019-01-22 | $125.20 | $125.82 | $125.20 | $125.65 | $125.60 | 28,157 |
| 2019-01-18 | $125.35 | $125.40 | $124.73 | $124.79 | $124.75 | 66,646 |
| 2019-01-17 | $125.30 | $126.08 | $125.03 | $125.97 | $125.93 | 59,636 |
| 2019-01-16 | $124.62 | $125.07 | $124.58 | $124.93 | $124.89 | 64,148 |
| 2019-01-15 | $124.64 | $124.99 | $122.96 | $124.93 | $124.89 | 101,159 |
| 2019-01-14 | $124.69 | $125.37 | $124.59 | $124.80 | $124.76 | 96,717 |
| 2019-01-11 | $124.05 | $124.78 | $124.05 | $124.58 | $124.54 | 49,352 |
| 2019-01-10 | $123.88 | $123.93 | $123.59 | $123.60 | $123.56 | 16,230 |
| 2019-01-09 | $123.81 | $124.17 | $123.58 | $124.13 | $124.09 | 19,108 |
| 2019-01-08 | $123.49 | $123.56 | $123.27 | $123.37 | $123.33 | 32,413 |
| 2019-01-07 | $123.67 | $124.03 | $123.67 | $123.84 | $123.80 | 158,153 |
| 2019-01-04 | $122.44 | $123.59 | $122.39 | $123.56 | $123.52 | 22,141 |
| 2019-01-03 | $122.15 | $122.61 | $122.01 | $122.54 | $122.50 | 9,571 |
| 2019-01-02 | $122.39 | $122.44 | $122.04 | $122.34 | $122.30 | 22,621 |
| 2018-12-31 | $123.95 | $124.30 | $123.38 | $123.65 | $123.61 | 87,174 |
| 2018-12-28 | $123.01 | $123.21 | $122.97 | $123.16 | $123.12 | 8,083 |
| 2018-12-27 | $122.65 | $122.91 | $122.52 | $122.72 | $122.68 | 33,370 |
| 2018-12-26 | $122.89 | $123.13 | $122.56 | $122.60 | $122.56 | 21,473 |
| 2018-12-24 | $123.23 | $123.52 | $123.18 | $123.37 | $123.33 | 48,637 |
| 2018-12-21 | $122.66 | $123.12 | $122.40 | $122.46 | $122.42 | 40,856 |
| 2018-12-20 | $122.80 | $123.11 | $122.51 | $122.85 | $122.81 | 34,694 |
| 2018-12-19 | $122.74 | $122.90 | $122.36 | $122.37 | $122.33 | 15,525 |
| 2018-12-18 | $122.65 | $122.88 | $122.44 | $122.59 | $122.55 | 17,461 |
| 2018-12-17 | $122.37 | $122.52 | $122.21 | $122.36 | $122.32 | 30,917 |
| 2018-12-14 | $121.70 | $122.10 | $121.62 | $122.04 | $122.00 | 22,517 |
| 2018-12-13 | $122.66 | $122.91 | $122.39 | $122.85 | $122.81 | 136,261 |
| 2018-12-12 | $122.41 | $123.03 | $122.35 | $123.03 | $122.99 | 203,199 |
| 2018-12-11 | $122.05 | $122.11 | $121.10 | $121.25 | $121.21 | 290,560 |
| 2018-12-10 | $122.38 | $122.70 | $121.34 | $121.83 | $121.79 | 119,220 |
| 2018-12-07 | $123.75 | $123.81 | $123.36 | $123.58 | $123.54 | 55,873 |
| 2018-12-06 | $123.79 | $124.27 | $123.78 | $123.95 | $123.91 | 98,999 |
| 2018-12-04 | $123.79 | $123.80 | $122.86 | $123.30 | $123.26 | 95,444 |
| 2018-12-03 | $123.37 | $123.69 | $123.36 | $123.47 | $123.43 | 39,347 |
| 2018-11-30 | $123.75 | $123.88 | $123.55 | $123.58 | $123.54 | 59,877 |
| 2018-11-29 | $123.90 | $124.14 | $123.78 | $123.97 | $123.93 | 45,442 |
| 2018-11-28 | $123.96 | $124.60 | $123.61 | $124.45 | $124.41 | 26,011 |
| 2018-11-27 | $123.90 | $123.90 | $123.45 | $123.50 | $123.46 | 32,767 |
| 2018-11-26 | $124.55 | $124.60 | $124.22 | $124.27 | $124.23 | 45,819 |
| 2018-11-23 | $124.46 | $124.54 | $124.16 | $124.25 | $124.21 | 42,296 |
| 2018-11-21 | $124.16 | $124.33 | $123.77 | $123.92 | $123.88 | 237,555 |
| 2018-11-20 | $124.49 | $124.58 | $123.96 | $124.07 | $124.03 | 46,574 |
| 2018-11-19 | $124.60 | $124.88 | $124.43 | $124.64 | $124.60 | 284,956 |
| 2018-11-16 | $124.87 | $124.87 | $124.30 | $124.44 | $124.40 | 185,221 |
| 2018-11-15 | $124.28 | $124.28 | $123.46 | $123.95 | $123.91 | 281,241 |
| 2018-11-14 | $125.63 | $126.84 | $124.97 | $126.22 | $126.18 | 1,039,299 |
| 2018-11-13 | $125.68 | $126.60 | $125.56 | $125.71 | $125.67 | 401,931 |
| 2018-11-12 | $125.43 | $125.43 | $124.62 | $124.67 | $124.63 | 207,690 |
| 2018-11-09 | $126.51 | $126.51 | $125.76 | $125.80 | $125.76 | 67,296 |
| 2018-11-08 | $127.10 | $127.29 | $126.65 | $126.69 | $126.65 | 2,829 |
| 2018-11-07 | $127.54 | $127.64 | $127.39 | $127.39 | $127.35 | 15,126 |
| 2018-11-06 | $126.95 | $127.07 | $126.85 | $127.07 | $127.03 | 11,393 |
| 2018-11-05 | $126.20 | $126.60 | $126.20 | $126.44 | $126.40 | 34,155 |
| 2018-11-02 | $126.04 | $126.14 | $125.66 | $125.79 | $125.75 | 11,039 |
| 2018-11-01 | $125.23 | $126.42 | $125.23 | $126.22 | $126.18 | 67,884 |
| 2018-10-31 | $123.71 | $124.43 | $123.63 | $123.97 | $123.93 | 126,133 |
| 2018-10-30 | $123.90 | $123.92 | $123.21 | $123.28 | $123.24 | 21,403 |
| 2018-10-29 | $124.39 | $124.46 | $124.16 | $124.20 | $124.16 | 52,322 |
| 2018-10-26 | $124.28 | $124.54 | $124.23 | $124.47 | $124.43 | 5,808 |
| 2018-10-25 | $124.82 | $124.82 | $124.14 | $124.33 | $124.29 | 117,313 |
| 2018-10-24 | $125.37 | $125.46 | $124.89 | $124.99 | $124.95 | 16,220 |
| 2018-10-23 | $126.10 | $126.13 | $125.85 | $125.95 | $125.91 | 12,861 |
| 2018-10-22 | $125.88 | $125.95 | $125.74 | $125.78 | $125.74 | 7,760 |
| 2018-10-19 | $126.50 | $127.10 | $126.45 | $126.72 | $126.68 | 156,380 |
| 2018-10-18 | $127.12 | $127.12 | $126.28 | $126.31 | $126.27 | 25,790 |
| 2018-10-17 | $127.33 | $127.50 | $127.24 | $127.32 | $127.28 | 54,237 |
| 2018-10-16 | $128.23 | $128.27 | $127.77 | $127.96 | $127.92 | 26,636 |
| 2018-10-15 | $127.44 | $127.76 | $127.36 | $127.55 | $127.51 | 59,859 |
| 2018-10-12 | $127.98 | $128.06 | $127.53 | $127.60 | $127.56 | 96,780 |
| 2018-10-11 | $128.45 | $128.45 | $127.92 | $128.33 | $128.29 | 82,061 |
| 2018-10-10 | $127.89 | $128.20 | $127.88 | $127.92 | $127.88 | 44,389 |
| 2018-10-09 | $126.76 | $127.56 | $126.60 | $127.51 | $127.47 | 270,517 |
| 2018-10-08 | $126.69 | $126.76 | $126.57 | $126.67 | $126.63 | 24,928 |
| 2018-10-05 | $127.04 | $127.50 | $126.76 | $127.22 | $127.18 | 307,205 |
| 2018-10-04 | $126.21 | $126.46 | $126.15 | $126.34 | $126.30 | 11,977 |
| 2018-10-03 | $126.12 | $126.13 | $125.85 | $125.90 | $125.86 | 2,760 |
| 2018-10-02 | $125.81 | $126.00 | $125.72 | $125.95 | $125.91 | 8,371 |
| 2018-10-01 | $126.73 | $126.87 | $126.50 | $126.50 | $126.46 | 10,637 |
| 2018-09-28 | $126.23 | $126.65 | $126.13 | $126.42 | $126.38 | 30,178 |
| 2018-09-27 | $127.22 | $127.42 | $126.84 | $126.90 | $126.86 | 32,018 |
| 2018-09-26 | $127.64 | $128.20 | $127.53 | $127.70 | $127.66 | 6,916 |
| 2018-09-25 | $127.47 | $127.99 | $127.47 | $127.87 | $127.83 | 38,852 |
| 2018-09-24 | $127.73 | $127.73 | $127.19 | $127.19 | $127.15 | 14,375 |
| 2018-09-21 | $126.88 | $127.04 | $126.69 | $126.88 | $126.84 | 77,529 |
| 2018-09-20 | $128.71 | $128.82 | $128.38 | $128.72 | $128.68 | 54,397 |
| 2018-09-19 | $127.41 | $127.75 | $127.39 | $127.49 | $127.45 | 30,592 |
| 2018-09-18 | $127.70 | $127.78 | $127.41 | $127.52 | $127.48 | 17,705 |
| 2018-09-17 | $127.55 | $127.72 | $127.50 | $127.69 | $127.65 | 30,883 |
| 2018-09-14 | $126.94 | $127.00 | $126.73 | $126.73 | $126.69 | 10,304 |
| 2018-09-13 | $127.16 | $127.26 | $126.99 | $127.17 | $127.13 | 55,453 |
| 2018-09-12 | $126.11 | $126.81 | $126.10 | $126.58 | $126.54 | 26,007 |
| 2018-09-11 | $125.99 | $126.30 | $125.99 | $126.27 | $126.23 | 15,380 |
| 2018-09-10 | $126.42 | $126.46 | $126.25 | $126.40 | $126.36 | 68,135 |
| 2018-09-07 | $125.76 | $126.03 | $125.34 | $125.38 | $125.34 | 92,037 |
| 2018-09-06 | $125.57 | $125.61 | $125.39 | $125.41 | $125.37 | 29,357 |
| 2018-09-05 | $125.78 | $125.91 | $124.89 | $125.23 | $125.19 | 134,164 |
| 2018-09-04 | $124.59 | $124.84 | $124.29 | $124.73 | $124.69 | 79,235 |
| 2018-08-31 | $125.80 | $125.97 | $125.72 | $125.72 | $125.68 | 2,204 |
| 2018-08-30 | $126.09 | $126.30 | $125.98 | $126.30 | $126.26 | 12,290 |
| 2018-08-29 | $124.90 | $126.39 | $124.87 | $126.39 | $126.35 | 134,085 |
| 2018-08-28 | $125.36 | $125.37 | $124.83 | $124.84 | $124.80 | 31,377 |
| 2018-08-27 | $124.93 | $125.10 | $124.88 | $125.08 | $125.04 | 68,043 |
| 2018-08-24 | $124.74 | $124.80 | $124.60 | $124.65 | $124.61 | 37,241 |
| 2018-08-23 | $124.75 | $124.79 | $124.23 | $124.32 | $124.28 | 27,368 |
| 2018-08-22 | $125.45 | $125.49 | $125.19 | $125.38 | $125.34 | 27,435 |
| 2018-08-21 | $124.66 | $125.36 | $124.62 | $125.20 | $125.16 | 28,232 |
| 2018-08-20 | $123.92 | $124.08 | $123.79 | $124.07 | $124.03 | 98,089 |
| 2018-08-17 | $123.49 | $123.71 | $123.49 | $123.69 | $123.65 | 5,029 |
| 2018-08-16 | $123.41 | $123.68 | $123.20 | $123.37 | $123.33 | 12,217 |
| 2018-08-15 | $123.03 | $123.26 | $122.88 | $123.17 | $123.13 | 19,166 |
| 2018-08-14 | $123.92 | $123.94 | $123.27 | $123.32 | $123.28 | 21,729 |
| 2018-08-13 | $123.99 | $124.10 | $123.64 | $123.72 | $123.68 | 49,946 |
| 2018-08-10 | $123.48 | $124.00 | $123.48 | $123.85 | $123.81 | 32,406 |
| 2018-08-09 | $125.07 | $125.07 | $124.45 | $124.46 | $124.42 | 29,567 |
| 2018-08-08 | $124.92 | $125.10 | $124.88 | $125.03 | $124.99 | 16,472 |
| 2018-08-07 | $125.65 | $125.74 | $125.42 | $125.56 | $125.52 | 18,230 |
| 2018-08-06 | $125.50 | $125.63 | $125.42 | $125.55 | $125.51 | 12,285 |
| 2018-08-03 | $126.08 | $126.34 | $126.08 | $126.17 | $126.13 | 11,262 |
| 2018-08-02 | $126.68 | $126.71 | $126.32 | $126.32 | $126.28 | 19,465 |
| 2018-08-01 | $127.36 | $127.45 | $127.16 | $127.32 | $127.28 | 10,634 |
| 2018-07-31 | $127.40 | $127.46 | $127.01 | $127.33 | $127.29 | 25,584 |
| 2018-07-30 | $127.35 | $127.57 | $127.33 | $127.45 | $127.41 | 39,389 |
| 2018-07-27 | $127.19 | $127.38 | $127.16 | $127.18 | $127.14 | 16,015 |
| 2018-07-26 | $127.52 | $127.64 | $127.15 | $127.15 | $127.11 | 73,716 |
| 2018-07-25 | $127.81 | $128.05 | $127.45 | $128.02 | $127.98 | 18,340 |
| 2018-07-24 | $127.31 | $127.65 | $127.31 | $127.57 | $127.53 | 22,914 |
| 2018-07-23 | $127.31 | $127.31 | $126.97 | $127.13 | $127.09 | 59,525 |
| 2018-07-20 | $127.09 | $127.44 | $127.02 | $127.44 | $127.40 | 19,560 |
| 2018-07-19 | $125.90 | $126.41 | $125.90 | $126.17 | $126.13 | 35,465 |
| 2018-07-18 | $126.65 | $126.91 | $126.51 | $126.91 | $126.87 | 39,431 |
| 2018-07-17 | $127.73 | $127.81 | $126.80 | $127.27 | $127.23 | 134,681 |
| 2018-07-16 | $128.67 | $128.75 | $128.37 | $128.41 | $128.37 | 10,723 |
| 2018-07-13 | $127.78 | $128.42 | $127.78 | $128.42 | $128.38 | 11,658 |
| 2018-07-12 | $128.31 | $128.42 | $128.16 | $128.21 | $128.17 | 28,135 |
| 2018-07-11 | $128.75 | $128.76 | $128.09 | $128.09 | $128.05 | 105,380 |
| 2018-07-10 | $128.75 | $128.84 | $128.53 | $128.74 | $128.70 | 10,137 |
| 2018-07-09 | $129.50 | $129.51 | $127.99 | $128.59 | $128.55 | 182,344 |
| 2018-07-06 | $128.74 | $128.84 | $128.68 | $128.75 | $128.71 | 25,287 |
| 2018-07-05 | $128.29 | $128.39 | $128.17 | $128.30 | $128.26 | 37,576 |
| 2018-07-03 | $127.81 | $127.97 | $127.75 | $127.76 | $127.72 | 10,218 |
| 2018-07-02 | $127.12 | $127.56 | $127.12 | $127.40 | $127.36 | 13,713 |
| 2018-06-29 | $127.66 | $128.13 | $127.66 | $128.08 | $128.04 | 12,804 |
| 2018-06-28 | $126.83 | $127.15 | $126.80 | $126.88 | $126.84 | 17,888 |
| 2018-06-27 | $127.72 | $127.77 | $127.20 | $127.24 | $127.20 | 18,249 |
| 2018-06-26 | $128.53 | $128.53 | $128.09 | $128.29 | $128.25 | 25,828 |
| 2018-06-25 | $128.90 | $128.94 | $128.69 | $128.84 | $128.80 | 11,740 |
| 2018-06-22 | $129.01 | $129.01 | $128.57 | $128.69 | $128.65 | 13,571 |
| 2018-06-21 | $128.60 | $128.74 | $128.44 | $128.53 | $128.49 | 20,843 |
| 2018-06-20 | $128.01 | $128.22 | $127.92 | $127.95 | $127.91 | 49,460 |
| 2018-06-19 | $127.91 | $127.92 | $127.76 | $127.88 | $127.84 | 19,171 |
| 2018-06-18 | $128.49 | $128.63 | $128.44 | $128.52 | $128.48 | 11,007 |
| 2018-06-15 | $128.95 | $129.01 | $128.73 | $128.86 | $128.82 | 42,354 |
| 2018-06-14 | $129.40 | $129.46 | $128.83 | $128.88 | $128.84 | 16,463 |
| 2018-06-13 | $129.50 | $129.89 | $129.30 | $129.88 | $129.84 | 84,852 |
| 2018-06-12 | $129.66 | $130.26 | $129.59 | $129.80 | $129.76 | 75,859 |
| 2018-06-11 | $129.90 | $130.06 | $129.78 | $129.91 | $129.87 | 34,886 |
| 2018-06-08 | $129.83 | $130.22 | $129.83 | $130.14 | $130.10 | 17,820 |
| 2018-06-07 | $130.09 | $130.54 | $129.80 | $130.28 | $130.24 | 41,441 |
| 2018-06-06 | $130.31 | $130.46 | $130.09 | $130.17 | $130.13 | 33,746 |
| 2018-06-05 | $129.68 | $130.11 | $129.44 | $129.99 | $129.95 | 161,025 |
| 2018-06-04 | $129.69 | $129.69 | $129.08 | $129.21 | $129.17 | 16,639 |
| 2018-06-01 | $129.29 | $129.68 | $129.29 | $129.54 | $129.50 | 46,398 |
| 2018-05-31 | $129.00 | $129.43 | $128.90 | $129.04 | $129.00 | 41,208 |
| 2018-05-30 | $129.04 | $129.12 | $128.87 | $128.95 | $128.91 | 11,242 |
| 2018-05-29 | $128.78 | $129.00 | $128.50 | $128.62 | $128.58 | 26,244 |
| 2018-05-25 | $129.36 | $129.41 | $129.21 | $129.26 | $129.22 | 14,396 |
| 2018-05-24 | $129.90 | $130.10 | $129.79 | $129.91 | $129.87 | 70,270 |
| 2018-05-23 | $129.50 | $129.71 | $129.38 | $129.65 | $129.61 | 42,524 |
| 2018-05-22 | $130.52 | $130.55 | $130.38 | $130.41 | $130.37 | 6,451 |
| 2018-05-21 | $130.36 | $130.45 | $130.14 | $130.35 | $130.31 | 39,531 |
| 2018-05-18 | $130.72 | $130.96 | $130.65 | $130.90 | $130.86 | 25,412 |
| 2018-05-17 | $131.00 | $131.22 | $130.91 | $131.12 | $131.08 | 17,711 |
| 2018-05-16 | $131.05 | $131.07 | $130.79 | $130.96 | $130.92 | 33,628 |
| 2018-05-15 | $130.81 | $131.28 | $130.60 | $131.16 | $131.12 | 43,640 |
| 2018-05-14 | $132.00 | $132.09 | $131.61 | $131.63 | $131.59 | 30,425 |
| 2018-05-11 | $131.81 | $131.84 | $131.39 | $131.46 | $131.42 | 51,331 |
| 2018-05-10 | $131.40 | $131.53 | $130.78 | $131.24 | $131.20 | 110,955 |
| 2018-05-09 | $131.84 | $131.89 | $131.49 | $131.54 | $131.50 | 13,920 |
| 2018-05-08 | $131.06 | $131.60 | $131.00 | $131.53 | $131.49 | 9,579 |
| 2018-05-07 | $131.52 | $131.74 | $131.43 | $131.63 | $131.59 | 24,404 |
| 2018-05-04 | $131.09 | $131.50 | $131.08 | $131.40 | $131.36 | 21,030 |
| 2018-05-03 | $131.92 | $131.99 | $131.47 | $131.71 | $131.66 | 64,387 |
| 2018-05-02 | $132.44 | $132.48 | $131.63 | $131.70 | $131.66 | 33,071 |
| 2018-05-01 | $132.42 | $132.52 | $132.00 | $132.17 | $132.12 | 37,587 |
| 2018-04-30 | $133.32 | $133.74 | $133.32 | $133.67 | $133.62 | 31,603 |
| 2018-04-27 | $133.75 | $134.01 | $133.68 | $133.83 | $133.78 | 78,413 |
| 2018-04-26 | $135.88 | $135.88 | $135.04 | $135.15 | $135.10 | 37,676 |
| 2018-04-25 | $135.39 | $135.44 | $135.25 | $135.26 | $135.21 | 20,578 |
| 2018-04-24 | $135.72 | $135.79 | $135.55 | $135.79 | $135.74 | 36,820 |
| 2018-04-23 | $135.54 | $135.57 | $135.26 | $135.40 | $135.35 | 31,322 |
| 2018-04-20 | $136.26 | $136.34 | $136.06 | $136.07 | $136.02 | 53,545 |
| 2018-04-19 | $138.14 | $138.25 | $136.64 | $136.84 | $136.79 | 72,579 |
| 2018-04-18 | $138.04 | $138.31 | $137.88 | $137.92 | $137.87 | 21,503 |
| 2018-04-17 | $139.04 | $139.09 | $138.71 | $138.74 | $138.69 | 34,595 |
| 2018-04-16 | $139.17 | $139.24 | $139.03 | $139.18 | $139.13 | 32,827 |
| 2018-04-13 | $138.45 | $138.52 | $138.26 | $138.31 | $138.26 | 26,808 |
| 2018-04-12 | $137.84 | $138.33 | $137.84 | $138.17 | $138.12 | 8,258 |
| 2018-04-11 | $137.75 | $138.08 | $137.63 | $137.63 | $137.58 | 11,978 |
| 2018-04-10 | $137.56 | $137.73 | $137.50 | $137.68 | $137.63 | 23,174 |
| 2018-04-09 | $137.38 | $137.42 | $137.20 | $137.22 | $137.17 | 38,029 |
| 2018-04-06 | $136.59 | $136.99 | $136.59 | $136.84 | $136.79 | 13,873 |
| 2018-04-05 | $136.16 | $136.21 | $135.66 | $136.01 | $135.96 | 25,151 |
| 2018-04-04 | $136.66 | $136.82 | $136.66 | $136.78 | $136.73 | 41,737 |
| 2018-04-03 | $136.41 | $136.63 | $136.31 | $136.53 | $136.48 | 19,093 |
| 2018-04-02 | $136.44 | $136.55 | $136.25 | $136.47 | $136.42 | 32,702 |
| 2018-03-29 | $136.59 | $136.69 | $136.12 | $136.29 | $136.24 | 14,643 |
| 2018-03-28 | $137.07 | $137.09 | $136.69 | $136.75 | $136.70 | 73,574 |
| 2018-03-27 | $137.19 | $137.66 | $137.14 | $137.45 | $137.40 | 13,150 |
| 2018-03-26 | $138.00 | $138.36 | $137.92 | $138.24 | $138.19 | 66,815 |
| 2018-03-23 | $137.34 | $137.62 | $137.34 | $137.39 | $137.34 | 29,013 |
| 2018-03-22 | $137.18 | $137.21 | $136.77 | $137.08 | $137.03 | 34,499 |
| 2018-03-21 | $136.63 | $137.44 | $136.58 | $137.43 | $137.38 | 88,256 |
| 2018-03-20 | $136.01 | $136.18 | $135.88 | $135.99 | $135.94 | 33,355 |
| 2018-03-19 | $136.60 | $136.63 | $136.19 | $136.30 | $136.25 | 98,461 |
| 2018-03-16 | $135.49 | $135.53 | $134.96 | $135.48 | $135.43 | 45,040 |
| 2018-03-15 | $135.69 | $135.89 | $135.39 | $135.41 | $135.36 | 26,846 |
| 2018-03-14 | $135.67 | $135.77 | $135.33 | $135.70 | $135.65 | 18,281 |
| 2018-03-13 | $135.55 | $135.92 | $135.44 | $135.63 | $135.58 | 48,050 |
| 2018-03-12 | $134.93 | $135.15 | $134.92 | $135.10 | $135.05 | 65,751 |
| 2018-03-09 | $134.48 | $134.84 | $134.41 | $134.54 | $134.49 | 40,447 |
| 2018-03-08 | $134.80 | $134.80 | $133.90 | $134.23 | $134.18 | 66,375 |
| 2018-03-07 | $134.93 | $135.09 | $134.79 | $135.07 | $135.02 | 26,065 |
| 2018-03-06 | $134.98 | $135.06 | $134.82 | $134.92 | $134.87 | 23,552 |
| 2018-03-05 | $134.17 | $134.76 | $134.09 | $134.54 | $134.49 | 114,323 |
| 2018-03-02 | $133.78 | $134.01 | $133.73 | $134.01 | $133.96 | 34,078 |
| 2018-03-01 | $133.82 | $133.85 | $133.24 | $133.82 | $133.77 | 47,044 |
| 2018-02-28 | $134.13 | $134.26 | $133.68 | $133.74 | $133.69 | 49,840 |
| 2018-02-27 | $135.08 | $135.42 | $134.66 | $135.18 | $135.13 | 34,017 |
| 2018-02-26 | $135.59 | $135.73 | $135.40 | $135.67 | $135.62 | 43,254 |
| 2018-02-23 | $135.83 | $136.07 | $135.65 | $135.69 | $135.64 | 46,224 |
| 2018-02-22 | $135.49 | $135.91 | $135.31 | $135.51 | $135.46 | 37,979 |
| 2018-02-21 | $135.64 | $136.06 | $135.16 | $135.24 | $135.19 | 50,191 |
| 2018-02-20 | $136.08 | $136.25 | $135.84 | $135.95 | $135.90 | 28,796 |
| 2018-02-16 | $136.13 | $136.67 | $136.06 | $136.18 | $136.13 | 16,737 |
| 2018-02-15 | $136.60 | $137.00 | $136.33 | $136.98 | $136.93 | 21,512 |
| 2018-02-14 | $134.51 | $136.09 | $134.44 | $136.09 | $136.04 | 80,141 |
| 2018-02-13 | $134.94 | $135.07 | $134.70 | $134.93 | $134.88 | 16,019 |
| 2018-02-12 | $134.22 | $134.46 | $134.09 | $134.41 | $134.36 | 34,094 |
| 2018-02-09 | $134.13 | $134.35 | $133.74 | $134.35 | $134.30 | 30,339 |
| 2018-02-08 | $136.57 | $136.57 | $135.00 | $135.05 | $135.00 | 153,660 |
| 2018-02-07 | $135.20 | $135.39 | $134.59 | $134.87 | $134.82 | 41,542 |
| 2018-02-06 | $134.68 | $135.82 | $134.63 | $135.55 | $135.50 | 91,328 |
| 2018-02-05 | $136.30 | $136.32 | $135.68 | $135.68 | $135.63 | 67,937 |
| 2018-02-02 | $137.64 | $137.67 | $137.07 | $137.25 | $137.20 | 42,264 |
| 2018-02-01 | $137.99 | $138.72 | $137.90 | $138.69 | $138.64 | 29,830 |
| 2018-01-31 | $137.59 | $138.25 | $137.53 | $137.97 | $137.92 | 85,076 |
| 2018-01-30 | $137.47 | $137.64 | $137.09 | $137.43 | $137.38 | 56,167 |
| 2018-01-29 | $136.90 | $136.96 | $136.34 | $136.75 | $136.70 | 63,391 |
| 2018-01-26 | $138.11 | $138.20 | $137.43 | $137.48 | $137.43 | 41,770 |
| 2018-01-25 | $138.98 | $139.08 | $136.91 | $137.34 | $137.29 | 233,899 |
| 2018-01-24 | $137.91 | $138.31 | $137.88 | $138.09 | $138.04 | 52,198 |
| 2018-01-23 | $135.72 | $136.33 | $135.72 | $136.00 | $135.95 | 42,500 |
| 2018-01-22 | $135.25 | $135.94 | $135.25 | $135.91 | $135.86 | 33,639 |
| 2018-01-19 | $134.77 | $134.87 | $134.56 | $134.72 | $134.67 | 33,555 |
| 2018-01-18 | $134.85 | $135.14 | $134.77 | $134.96 | $134.91 | 13,912 |
| 2018-01-17 | $134.08 | $135.42 | $134.05 | $134.62 | $134.57 | 44,888 |
| 2018-01-16 | $133.69 | $134.09 | $133.65 | $134.05 | $134.00 | 43,229 |
| 2018-01-12 | $132.88 | $133.48 | $132.80 | $133.47 | $133.42 | 195,902 |
| 2018-01-11 | $131.50 | $131.72 | $131.44 | $131.54 | $131.50 | 43,582 |
| 2018-01-10 | $131.47 | $131.51 | $131.27 | $131.31 | $131.27 | 22,308 |
| 2018-01-09 | $131.44 | $131.57 | $131.25 | $131.57 | $131.53 | 26,416 |
| 2018-01-08 | $131.60 | $132.01 | $131.60 | $131.83 | $131.78 | 18,719 |
| 2018-01-05 | $131.74 | $131.89 | $131.67 | $131.84 | $131.79 | 35,724 |
| 2018-01-04 | $131.60 | $131.76 | $131.57 | $131.70 | $131.66 | 49,041 |
| 2018-01-03 | $131.67 | $131.67 | $131.25 | $131.33 | $131.29 | 23,528 |
| 2018-01-02 | $131.82 | $132.18 | $131.64 | $132.14 | $132.09 | 40,031 |
| 2017-12-29 | $131.36 | $131.62 | $131.20 | $131.20 | $131.16 | 33,441 |
| 2017-12-28 | $130.65 | $130.75 | $130.60 | $130.65 | $130.61 | 30,518 |
| 2017-12-27 | $130.39 | $130.42 | $130.16 | $130.27 | $130.23 | 40,637 |
| 2017-12-26 | $129.85 | $130.13 | $129.80 | $130.03 | $129.99 | 13,497 |
| 2017-12-22 | $130.02 | $130.07 | $129.90 | $129.90 | $129.86 | 63,769 |
| 2017-12-21 | $129.73 | $130.14 | $129.73 | $130.13 | $130.09 | 31,784 |
| 2017-12-20 | $130.30 | $130.38 | $130.09 | $130.09 | $130.05 | 17,598 |
| 2017-12-19 | $129.78 | $130.12 | $129.59 | $130.11 | $130.07 | 16,966 |
| 2017-12-18 | $130.33 | $130.42 | $130.05 | $130.07 | $130.03 | 39,042 |
| 2017-12-15 | $129.57 | $129.63 | $129.31 | $129.55 | $129.51 | 63,495 |
| 2017-12-14 | $130.35 | $130.68 | $130.18 | $130.56 | $130.52 | 27,168 |
| 2017-12-13 | $129.79 | $130.49 | $129.79 | $130.43 | $130.39 | 161,564 |
| 2017-12-12 | $129.63 | $129.68 | $129.35 | $129.46 | $129.42 | 39,764 |
| 2017-12-11 | $129.97 | $129.97 | $129.60 | $129.65 | $129.61 | 177,453 |
| 2017-12-08 | $130.40 | $130.48 | $129.86 | $130.16 | $130.12 | 87,162 |
| 2017-12-07 | $130.16 | $131.10 | $130.15 | $131.02 | $130.98 | 686,967 |
| 2017-12-06 | $130.08 | $130.17 | $129.94 | $130.16 | $130.12 | 39,372 |
| 2017-12-05 | $130.45 | $130.77 | $130.45 | $130.69 | $130.65 | 19,240 |
| 2017-12-04 | $131.37 | $131.42 | $130.39 | $130.92 | $130.88 | 411,465 |
| 2017-12-01 | $130.94 | $131.40 | $130.73 | $130.96 | $130.92 | 132,181 |
| 2017-11-30 | $130.97 | $131.72 | $130.94 | $131.48 | $131.44 | 127,830 |
| 2017-11-29 | $130.33 | $130.73 | $130.08 | $130.37 | $130.33 | 384,601 |
| 2017-11-28 | $129.10 | $130.13 | $128.57 | $129.80 | $129.76 | 486,413 |
| 2017-11-27 | $130.01 | $130.05 | $129.46 | $129.51 | $129.47 | 75,648 |
| 2017-11-24 | $129.76 | $129.82 | $129.54 | $129.60 | $129.56 | 22,044 |
| 2017-11-22 | $129.02 | $129.54 | $129.02 | $129.51 | $129.47 | 78,554 |
| 2017-11-21 | $128.84 | $128.91 | $128.65 | $128.65 | $128.61 | 13,078 |
| 2017-11-20 | $128.74 | $128.97 | $128.59 | $128.63 | $128.59 | 22,894 |
| 2017-11-17 | $128.28 | $128.55 | $128.28 | $128.51 | $128.47 | 68,515 |
| 2017-11-16 | $128.27 | $128.36 | $128.16 | $128.18 | $128.14 | 7,825 |
| 2017-11-15 | $127.97 | $128.13 | $127.97 | $128.02 | $127.98 | 9,623 |
| 2017-11-14 | $127.39 | $128.14 | $127.39 | $127.97 | $127.93 | 14,474 |
| 2017-11-13 | $127.40 | $127.62 | $127.23 | $127.57 | $127.53 | 25,745 |
| 2017-11-10 | $128.32 | $128.61 | $128.26 | $128.33 | $128.29 | 68,726 |
| 2017-11-09 | $127.35 | $127.99 | $127.35 | $127.84 | $127.80 | 34,364 |
| 2017-11-08 | $127.27 | $127.57 | $127.26 | $127.55 | $127.51 | 26,585 |
| 2017-11-07 | $127.73 | $128.06 | $127.49 | $128.04 | $128.00 | 25,769 |
| 2017-11-06 | $127.37 | $128.09 | $127.37 | $128.09 | $128.05 | 51,562 |
| 2017-11-03 | $127.36 | $127.43 | $126.99 | $127.11 | $127.07 | 56,837 |
| 2017-11-02 | $127.52 | $127.67 | $126.88 | $127.02 | $126.98 | 186,618 |
| 2017-11-01 | $129.17 | $129.33 | $128.81 | $128.84 | $128.80 | 49,762 |
| 2017-10-31 | $128.81 | $129.21 | $128.78 | $129.17 | $129.13 | 19,275 |
| 2017-10-30 | $128.31 | $128.47 | $128.06 | $128.47 | $128.43 | 19,382 |
| 2017-10-27 | $127.35 | $127.69 | $127.20 | $127.66 | $127.62 | 35,366 |
| 2017-10-26 | $128.44 | $128.44 | $127.88 | $127.88 | $127.84 | 22,161 |
| 2017-10-25 | $128.74 | $129.03 | $128.64 | $128.88 | $128.84 | 120,571 |
| 2017-10-24 | $127.89 | $127.95 | $127.60 | $127.67 | $127.63 | 25,204 |
| 2017-10-23 | $128.18 | $128.48 | $128.16 | $128.39 | $128.35 | 36,141 |
| 2017-10-20 | $128.10 | $128.36 | $128.05 | $128.23 | $128.19 | 29,287 |
| 2017-10-19 | $128.28 | $128.45 | $127.89 | $127.96 | $127.92 | 32,787 |
| 2017-10-18 | $128.06 | $128.39 | $127.94 | $128.35 | $128.31 | 102,600 |
| 2017-10-17 | $128.10 | $128.30 | $127.95 | $128.18 | $128.14 | 41,344 |
| 2017-10-16 | $129.07 | $129.24 | $128.72 | $128.87 | $128.83 | 59,055 |
| 2017-10-13 | $129.58 | $129.59 | $129.22 | $129.25 | $129.21 | 28,092 |
| 2017-10-12 | $127.91 | $129.25 | $127.82 | $128.98 | $128.94 | 265,167 |
| 2017-10-11 | $128.44 | $128.71 | $128.21 | $128.66 | $128.62 | 29,074 |
| 2017-10-10 | $128.23 | $128.60 | $128.23 | $128.45 | $128.40 | 16,253 |
| 2017-10-09 | $127.98 | $128.00 | $127.69 | $127.86 | $127.82 | 27,618 |
| 2017-10-06 | $126.92 | $127.12 | $126.73 | $127.08 | $127.04 | 96,702 |
| 2017-10-05 | $127.81 | $127.86 | $127.51 | $127.59 | $127.55 | 71,047 |
| 2017-10-04 | $129.03 | $129.26 | $128.87 | $128.94 | $128.90 | 41,974 |
| 2017-10-03 | $128.82 | $129.02 | $128.74 | $128.82 | $128.78 | 57,763 |
| 2017-10-02 | $129.10 | $129.29 | $129.00 | $129.13 | $129.09 | 62,910 |
| 2017-09-29 | $130.20 | $130.50 | $129.94 | $130.34 | $130.30 | 23,845 |
| 2017-09-28 | $130.61 | $130.84 | $130.61 | $130.67 | $130.63 | 27,673 |
| 2017-09-27 | $130.27 | $130.47 | $130.16 | $130.29 | $130.25 | 44,485 |
| 2017-09-26 | $130.80 | $130.89 | $130.51 | $130.86 | $130.82 | 25,284 |
| 2017-09-25 | $131.43 | $131.53 | $130.69 | $131.00 | $130.96 | 54,307 |
| 2017-09-22 | $131.95 | $131.95 | $131.25 | $131.54 | $131.50 | 214,569 |
| 2017-09-21 | $131.33 | $132.16 | $131.33 | $132.04 | $131.99 | 63,342 |
| 2017-09-20 | $131.67 | $132.65 | $130.98 | $131.18 | $131.14 | 109,070 |
| 2017-09-19 | $131.53 | $131.64 | $131.10 | $131.63 | $131.59 | 37,126 |
| 2017-09-18 | $131.89 | $132.00 | $131.05 | $131.25 | $131.21 | 142,824 |
| 2017-09-15 | $132.07 | $132.38 | $131.97 | $132.16 | $132.11 | 97,539 |
| 2017-09-14 | $129.90 | $130.41 | $129.85 | $130.38 | $130.34 | 169,476 |
| 2017-09-13 | $128.99 | $129.01 | $128.34 | $128.44 | $128.40 | 44,456 |
| 2017-09-12 | $128.95 | $129.34 | $128.73 | $129.25 | $129.21 | 68,672 |
| 2017-09-11 | $128.34 | $128.47 | $128.06 | $128.12 | $128.08 | 38,595 |
| 2017-09-08 | $128.46 | $128.56 | $128.26 | $128.43 | $128.39 | 32,088 |
| 2017-09-07 | $127.48 | $127.60 | $127.11 | $127.44 | $127.40 | 51,995 |
| 2017-09-06 | $127.01 | $127.26 | $126.87 | $126.90 | $126.86 | 151,300 |
| 2017-09-05 | $126.33 | $126.90 | $126.33 | $126.86 | $126.82 | 64,125 |
| 2017-09-01 | $126.37 | $126.39 | $125.96 | $126.04 | $126.00 | 59,174 |
| 2017-08-31 | $125.36 | $125.84 | $125.22 | $125.82 | $125.78 | 54,331 |
| 2017-08-30 | $125.69 | $125.87 | $125.63 | $125.71 | $125.67 | 23,425 |
| 2017-08-29 | $126.00 | $126.00 | $125.72 | $125.74 | $125.70 | 96,207 |
| 2017-08-28 | $125.63 | $125.93 | $125.63 | $125.80 | $125.76 | 20,454 |
| 2017-08-25 | $124.89 | $125.41 | $124.74 | $125.30 | $125.26 | 97,889 |
| 2017-08-24 | $124.70 | $124.73 | $124.50 | $124.59 | $124.55 | 55,904 |
| 2017-08-23 | $124.55 | $124.61 | $124.41 | $124.61 | $124.57 | 48,729 |
| 2017-08-22 | $124.87 | $124.97 | $124.69 | $124.78 | $124.74 | 68,113 |
| 2017-08-21 | $125.49 | $125.66 | $125.38 | $125.50 | $125.46 | 45,000 |
| 2017-08-18 | $125.38 | $125.48 | $124.91 | $125.31 | $125.27 | 88,353 |
| 2017-08-17 | $125.32 | $125.49 | $125.29 | $125.30 | $125.26 | 84,053 |
| 2017-08-16 | $125.11 | $125.47 | $125.00 | $125.42 | $125.38 | 97,787 |
| 2017-08-15 | $125.18 | $125.32 | $125.05 | $125.20 | $125.16 | 102,224 |
| 2017-08-14 | $126.24 | $126.41 | $126.11 | $126.20 | $126.16 | 56,504 |
| 2017-08-11 | $126.24 | $126.79 | $125.97 | $126.70 | $126.66 | 53,692 |
| 2017-08-10 | $126.60 | $126.60 | $126.27 | $126.32 | $126.28 | 54,838 |
| 2017-08-09 | $126.42 | $126.63 | $126.37 | $126.57 | $126.53 | 43,339 |
| 2017-08-08 | $126.61 | $126.61 | $126.11 | $126.46 | $126.41 | 85,398 |
| 2017-08-07 | $126.71 | $126.84 | $126.71 | $126.84 | $126.80 | 45,086 |
| 2017-08-04 | $127.30 | $127.33 | $126.80 | $126.97 | $126.93 | 75,505 |
| 2017-08-03 | $127.72 | $128.00 | $127.64 | $127.94 | $127.90 | 151,816 |
| 2017-08-02 | $128.71 | $129.00 | $128.69 | $128.72 | $128.68 | 88,780 |
| 2017-08-01 | $128.73 | $128.85 | $128.52 | $128.56 | $128.52 | 90,510 |
| 2017-07-31 | $127.70 | $128.53 | $127.70 | $128.48 | $128.43 | 98,253 |
| 2017-07-28 | $127.32 | $128.03 | $127.32 | $128.01 | $127.97 | 92,249 |
| 2017-07-27 | $127.85 | $127.87 | $127.11 | $127.18 | $127.14 | 106,846 |
| 2017-07-26 | $126.98 | $127.68 | $126.88 | $127.58 | $127.54 | 112,129 |
| 2017-07-25 | $127.08 | $127.23 | $126.83 | $126.88 | $126.83 | 42,509 |
| 2017-07-24 | $126.81 | $127.11 | $126.74 | $126.87 | $126.83 | 129,325 |
| 2017-07-21 | $126.49 | $126.62 | $126.20 | $126.53 | $126.49 | 84,359 |
| 2017-07-20 | $126.31 | $126.48 | $126.23 | $126.31 | $126.27 | 103,339 |
| 2017-07-19 | $126.91 | $127.04 | $126.75 | $126.77 | $126.73 | 47,320 |
| 2017-07-18 | $126.78 | $127.14 | $126.66 | $126.96 | $126.92 | 206,542 |
| 2017-07-17 | $127.25 | $127.31 | $127.04 | $127.07 | $127.03 | 33,823 |
| 2017-07-14 | $126.69 | $127.67 | $126.69 | $127.61 | $127.57 | 278,078 |
| 2017-07-13 | $126.00 | $126.06 | $125.73 | $126.05 | $126.01 | 59,488 |
| 2017-07-12 | $125.39 | $125.62 | $125.23 | $125.47 | $125.43 | 141,010 |
| 2017-07-11 | $125.16 | $125.26 | $124.94 | $125.09 | $125.05 | 83,505 |
| 2017-07-10 | $125.34 | $125.49 | $125.21 | $125.44 | $125.40 | 28,546 |
| 2017-07-07 | $125.47 | $125.52 | $125.31 | $125.50 | $125.46 | 42,460 |
| 2017-07-06 | $126.05 | $126.33 | $125.88 | $126.27 | $126.23 | 79,091 |
| 2017-07-05 | $125.67 | $125.96 | $125.66 | $125.89 | $125.85 | 68,360 |
| 2017-07-03 | $126.16 | $126.22 | $125.96 | $126.14 | $126.10 | 95,575 |
| 2017-06-30 | $126.36 | $126.82 | $126.17 | $126.82 | $126.78 | 85,857 |
| 2017-06-29 | $126.38 | $126.75 | $126.33 | $126.59 | $126.55 | 190,355 |
| 2017-06-28 | $125.10 | $126.32 | $125.09 | $125.95 | $125.91 | 396,045 |
| 2017-06-27 | $124.37 | $125.24 | $124.30 | $124.91 | $124.87 | 325,105 |
| 2017-06-26 | $124.00 | $124.14 | $123.83 | $123.86 | $123.82 | 23,615 |
| 2017-06-23 | $123.85 | $124.09 | $123.79 | $123.91 | $123.87 | 41,926 |
| 2017-06-22 | $123.30 | $123.59 | $123.25 | $123.57 | $123.53 | 122,557 |
| 2017-06-21 | $123.53 | $123.57 | $123.12 | $123.35 | $123.31 | 119,553 |
| 2017-06-20 | $123.29 | $123.29 | $122.75 | $123.00 | $122.96 | 269,492 |
| 2017-06-19 | $124.34 | $124.41 | $123.97 | $124.03 | $123.99 | 115,424 |
| 2017-06-16 | $124.43 | $124.68 | $124.38 | $124.53 | $124.49 | 132,636 |
| 2017-06-15 | $124.09 | $124.41 | $124.08 | $124.26 | $124.22 | 132,623 |
| 2017-06-14 | $124.68 | $124.83 | $124.00 | $124.17 | $124.13 | 145,929 |
| 2017-06-13 | $123.93 | $124.24 | $123.89 | $124.23 | $124.19 | 39,976 |
| 2017-06-12 | $123.46 | $123.54 | $123.12 | $123.31 | $123.27 | 112,046 |
| 2017-06-09 | $123.98 | $124.17 | $123.79 | $124.03 | $123.99 | 189,877 |
| 2017-06-08 | $125.87 | $126.17 | $125.75 | $126.13 | $126.09 | 69,367 |
| 2017-06-07 | $125.96 | $126.39 | $125.79 | $126.28 | $126.24 | 173,151 |
| 2017-06-06 | $125.62 | $125.75 | $125.49 | $125.74 | $125.70 | 21,936 |
| 2017-06-05 | $125.98 | $126.04 | $125.73 | $125.76 | $125.72 | 50,965 |
| 2017-06-02 | $125.40 | $125.63 | $125.28 | $125.46 | $125.42 | 62,217 |
| 2017-06-01 | $125.35 | $125.70 | $125.35 | $125.49 | $125.45 | 22,100 |
| 2017-05-31 | $125.16 | $125.83 | $125.16 | $125.53 | $125.49 | 57,213 |
| 2017-05-30 | $125.12 | $125.52 | $125.08 | $125.27 | $125.23 | 79,500 |
| 2017-05-26 | $124.79 | $124.89 | $124.46 | $124.79 | $124.75 | 150,744 |
| 2017-05-25 | $126.14 | $126.28 | $126.00 | $126.07 | $126.03 | 113,873 |
| 2017-05-24 | $125.98 | $126.25 | $125.98 | $126.25 | $126.21 | 10,312 |
| 2017-05-23 | $126.54 | $126.95 | $126.29 | $126.30 | $126.26 | 77,301 |
| 2017-05-22 | $126.70 | $127.04 | $126.60 | $126.64 | $126.60 | 114,260 |
| 2017-05-19 | $126.82 | $127.03 | $126.77 | $126.96 | $126.92 | 134,540 |
| 2017-05-18 | $126.95 | $126.95 | $125.57 | $126.07 | $126.03 | 216,784 |
| 2017-05-17 | $126.27 | $126.50 | $126.04 | $126.29 | $126.25 | 71,340 |
| 2017-05-16 | $125.66 | $125.96 | $125.65 | $125.84 | $125.80 | 16,611 |
| 2017-05-15 | $125.84 | $125.87 | $125.52 | $125.67 | $125.63 | 25,858 |
| 2017-05-12 | $125.48 | $125.60 | $125.39 | $125.52 | $125.48 | 37,518 |
| 2017-05-11 | $125.36 | $125.62 | $125.32 | $125.60 | $125.56 | 61,687 |
| 2017-05-10 | $126.12 | $126.14 | $125.99 | $126.10 | $126.06 | 40,121 |
| 2017-05-09 | $125.95 | $126.17 | $125.90 | $126.01 | $125.97 | 271,736 |
| 2017-05-08 | $126.16 | $126.22 | $125.99 | $126.06 | $126.02 | 46,382 |
| 2017-05-05 | $126.09 | $126.50 | $126.06 | $126.50 | $126.46 | 38,868 |
| 2017-05-04 | $125.61 | $125.96 | $125.61 | $125.95 | $125.91 | 52,024 |
| 2017-05-03 | $125.83 | $125.94 | $125.40 | $125.42 | $125.38 | 277,644 |
| 2017-05-02 | $125.87 | $126.05 | $125.81 | $126.03 | $125.99 | 40,805 |
| 2017-05-01 | $125.94 | $126.02 | $125.58 | $125.58 | $125.54 | 53,676 |
| 2017-04-28 | $125.88 | $126.33 | $125.75 | $126.19 | $126.15 | 53,530 |
| 2017-04-27 | $125.63 | $125.81 | $125.39 | $125.76 | $125.72 | 77,503 |
| 2017-04-26 | $124.89 | $125.35 | $124.87 | $125.24 | $125.20 | 177,173 |
| 2017-04-25 | $124.93 | $125.13 | $124.82 | $125.06 | $125.02 | 72,322 |
| 2017-04-24 | $124.69 | $124.69 | $124.49 | $124.64 | $124.60 | 33,552 |
| 2017-04-21 | $124.63 | $124.77 | $124.46 | $124.74 | $124.70 | 38,337 |
| 2017-04-20 | $124.75 | $125.16 | $124.74 | $124.89 | $124.85 | 58,352 |
| 2017-04-19 | $125.08 | $125.08 | $124.47 | $124.63 | $124.59 | 100,307 |
| 2017-04-18 | $124.12 | $125.79 | $124.08 | $125.18 | $125.14 | 770,131 |
| 2017-04-17 | $122.39 | $122.74 | $122.37 | $122.42 | $122.38 | 45,092 |
| 2017-04-13 | $122.10 | $122.10 | $121.85 | $121.89 | $121.85 | 40,597 |
| 2017-04-12 | $121.74 | $122.24 | $121.68 | $122.12 | $122.08 | 54,568 |
| 2017-04-11 | $121.13 | $121.74 | $121.13 | $121.71 | $121.67 | 47,082 |
| 2017-04-10 | $120.98 | $121.13 | $120.94 | $120.95 | $120.91 | 27,637 |
| 2017-04-07 | $120.94 | $120.96 | $120.57 | $120.58 | $120.54 | 41,002 |
| 2017-04-06 | $121.52 | $121.90 | $121.50 | $121.50 | $121.46 | 119,597 |
| 2017-04-05 | $121.56 | $121.83 | $121.45 | $121.83 | $121.79 | 172,609 |
| 2017-04-04 | $121.42 | $121.47 | $121.10 | $121.32 | $121.28 | 99,909 |
| 2017-04-03 | $121.73 | $121.96 | $121.55 | $121.67 | $121.63 | 33,598 |
| 2017-03-31 | $121.46 | $122.27 | $121.40 | $122.14 | $122.10 | 60,716 |
| 2017-03-30 | $121.92 | $122.05 | $121.51 | $121.58 | $121.54 | 43,197 |
| 2017-03-29 | $120.98 | $121.29 | $120.90 | $121.29 | $121.25 | 56,872 |
| 2017-03-28 | $122.35 | $122.37 | $121.31 | $121.43 | $121.39 | 89,383 |
| 2017-03-27 | $122.87 | $122.89 | $122.44 | $122.49 | $122.45 | 45,484 |
| 2017-03-24 | $121.61 | $121.90 | $121.60 | $121.72 | $121.68 | 16,801 |
| 2017-03-23 | $122.00 | $122.14 | $121.89 | $122.07 | $122.03 | 37,844 |
| 2017-03-22 | $121.13 | $121.74 | $121.11 | $121.73 | $121.69 | 49,269 |
| 2017-03-21 | $121.48 | $121.79 | $121.31 | $121.69 | $121.65 | 144,624 |
| 2017-03-20 | $120.82 | $120.84 | $120.29 | $120.46 | $120.42 | 49,239 |
| 2017-03-17 | $120.44 | $120.90 | $120.43 | $120.81 | $120.77 | 133,230 |
| 2017-03-16 | $120.54 | $120.64 | $120.29 | $120.46 | $120.42 | 106,669 |
| 2017-03-15 | $118.89 | $119.94 | $118.86 | $119.91 | $119.87 | 182,161 |
| 2017-03-14 | $118.43 | $118.66 | $118.36 | $118.51 | $118.47 | 281,319 |
| 2017-03-13 | $119.24 | $119.43 | $119.17 | $119.21 | $119.17 | 67,678 |
| 2017-03-10 | $118.58 | $118.85 | $118.45 | $118.68 | $118.64 | 95,994 |
| 2017-03-09 | $118.72 | $118.89 | $118.33 | $118.67 | $118.63 | 59,315 |
| 2017-03-08 | $118.69 | $118.73 | $118.40 | $118.63 | $118.59 | 118,855 |
| 2017-03-07 | $118.99 | $119.05 | $118.68 | $119.00 | $118.96 | 189,503 |
| 2017-03-06 | $119.65 | $119.65 | $119.21 | $119.30 | $119.26 | 74,415 |
| 2017-03-03 | $119.25 | $119.93 | $119.20 | $119.93 | $119.89 | 201,605 |
| 2017-03-02 | $119.65 | $119.82 | $119.39 | $119.60 | $119.56 | 105,872 |
| 2017-03-01 | $119.89 | $120.20 | $119.76 | $119.80 | $119.76 | 74,268 |
| 2017-02-28 | $121.30 | $121.54 | $120.91 | $121.02 | $120.98 | 82,365 |
| 2017-02-27 | $121.12 | $121.66 | $121.09 | $121.34 | $121.30 | 40,376 |
| 2017-02-24 | $122.03 | $122.05 | $121.40 | $121.49 | $121.45 | 115,246 |
| 2017-02-23 | $121.89 | $122.44 | $121.89 | $122.35 | $122.31 | 55,717 |
| 2017-02-22 | $121.60 | $121.71 | $121.10 | $121.51 | $121.47 | 41,750 |
| 2017-02-21 | $121.07 | $121.66 | $121.05 | $121.63 | $121.59 | 31,740 |
| 2017-02-17 | $121.20 | $121.42 | $121.05 | $121.05 | $121.01 | 57,315 |
| 2017-02-16 | $121.88 | $121.96 | $121.52 | $121.75 | $121.71 | 63,609 |
| 2017-02-15 | $120.85 | $121.72 | $120.85 | $121.47 | $121.43 | 71,121 |
| 2017-02-14 | $121.58 | $121.67 | $121.40 | $121.60 | $121.56 | 35,086 |
| 2017-02-13 | $121.93 | $122.19 | $121.84 | $122.14 | $122.10 | 20,980 |
| 2017-02-10 | $121.35 | $121.92 | $121.35 | $121.78 | $121.74 | 27,742 |
| 2017-02-09 | $122.46 | $122.51 | $121.84 | $121.91 | $121.87 | 35,952 |
| 2017-02-08 | $122.19 | $122.33 | $121.99 | $122.17 | $122.13 | 43,118 |
| 2017-02-07 | $120.79 | $122.31 | $120.70 | $122.02 | $121.98 | 66,473 |
| 2017-02-06 | $121.50 | $121.72 | $121.22 | $121.57 | $121.53 | 62,698 |
| 2017-02-03 | $121.71 | $122.11 | $121.51 | $121.77 | $121.73 | 50,239 |
| 2017-02-02 | $122.39 | $122.54 | $122.09 | $122.30 | $122.26 | 50,117 |
| 2017-02-01 | $123.19 | $123.64 | $123.04 | $123.48 | $123.44 | 160,470 |
| 2017-01-31 | $122.23 | $122.86 | $122.15 | $122.73 | $122.69 | 70,224 |
| 2017-01-30 | $122.16 | $122.16 | $121.64 | $121.78 | $121.74 | 24,159 |
| 2017-01-27 | $122.63 | $122.68 | $122.17 | $122.45 | $122.41 | 82,727 |
| 2017-01-26 | $122.75 | $123.00 | $122.57 | $122.81 | $122.77 | 79,417 |
| 2017-01-25 | $122.57 | $123.29 | $122.48 | $123.25 | $123.21 | 89,129 |
| 2017-01-24 | $121.61 | $122.30 | $121.61 | $122.00 | $121.96 | 94,715 |
| 2017-01-23 | $121.49 | $122.00 | $121.44 | $121.95 | $121.91 | 103,287 |
| 2017-01-20 | $120.07 | $120.78 | $119.94 | $120.60 | $120.56 | 85,243 |
| 2017-01-19 | $120.14 | $120.38 | $119.82 | $120.31 | $120.27 | 73,534 |
| 2017-01-18 | $120.01 | $120.47 | $119.56 | $119.70 | $119.66 | 78,312 |
| 2017-01-17 | $120.69 | $121.12 | $120.52 | $120.96 | $120.92 | 168,192 |
| 2017-01-13 | $118.66 | $119.12 | $118.29 | $118.92 | $118.88 | 28,251 |
| 2017-01-12 | $119.62 | $119.89 | $118.60 | $118.77 | $118.73 | 77,067 |
| 2017-01-11 | $118.28 | $119.66 | $117.48 | $119.05 | $119.01 | 314,122 |
| 2017-01-10 | $118.70 | $118.93 | $118.57 | $118.75 | $118.71 | 73,922 |
| 2017-01-09 | $118.56 | $118.83 | $118.35 | $118.68 | $118.64 | 123,088 |
| 2017-01-06 | $120.28 | $120.35 | $119.64 | $119.85 | $119.81 | 82,633 |
| 2017-01-05 | $120.14 | $121.27 | $120.14 | $121.14 | $121.10 | 125,316 |
| 2017-01-04 | $119.86 | $120.45 | $119.75 | $120.24 | $120.20 | 24,747 |
| 2017-01-03 | $119.76 | $119.76 | $119.02 | $119.33 | $119.29 | 122,962 |
| 2016-12-30 | $120.44 | $120.83 | $120.09 | $120.26 | $120.22 | 72,676 |
| 2016-12-29 | $119.20 | $119.66 | $119.20 | $119.66 | $119.62 | 35,744 |
| 2016-12-28 | $119.39 | $119.42 | $119.10 | $119.20 | $119.16 | 66,995 |
| 2016-12-27 | $119.42 | $119.82 | $119.42 | $119.73 | $119.69 | 56,224 |
| 2016-12-23 | $119.50 | $119.80 | $119.46 | $119.74 | $119.70 | 53,529 |
| 2016-12-22 | $120.33 | $120.41 | $119.83 | $119.87 | $119.83 | 75,971 |
| 2016-12-21 | $120.69 | $120.89 | $120.40 | $120.59 | $120.55 | 65,267 |
| 2016-12-20 | $120.25 | $120.69 | $120.19 | $120.64 | $120.60 | 75,937 |
| 2016-12-19 | $120.81 | $121.24 | $120.57 | $120.97 | $120.93 | 70,815 |
| 2016-12-16 | $121.22 | $122.08 | $121.06 | $121.79 | $121.75 | 66,560 |
| 2016-12-15 | $122.02 | $122.02 | $120.83 | $121.27 | $121.23 | 122,133 |
| 2016-12-14 | $123.94 | $124.07 | $122.27 | $122.47 | $122.43 | 101,693 |
| 2016-12-13 | $124.13 | $124.21 | $123.47 | $123.47 | $123.43 | 46,228 |
| 2016-12-12 | $123.63 | $123.91 | $123.38 | $123.72 | $123.68 | 45,980 |
| 2016-12-09 | $122.82 | $122.86 | $122.52 | $122.72 | $122.68 | 69,062 |
| 2016-12-08 | $123.10 | $123.10 | $122.51 | $122.82 | $122.78 | 29,890 |
| 2016-12-07 | $123.07 | $123.23 | $122.72 | $123.23 | $123.19 | 59,551 |
| 2016-12-06 | $124.47 | $124.51 | $123.57 | $123.69 | $123.65 | 40,214 |
| 2016-12-05 | $124.25 | $124.39 | $123.96 | $124.21 | $124.17 | 46,486 |
| 2016-12-02 | $123.46 | $124.23 | $123.31 | $124.23 | $124.19 | 83,191 |
| 2016-12-01 | $123.55 | $123.57 | $122.61 | $122.91 | $122.87 | 88,493 |
| 2016-11-30 | $121.59 | $122.18 | $121.34 | $122.11 | $122.07 | 89,839 |
| 2016-11-29 | $121.95 | $122.26 | $121.92 | $121.95 | $121.91 | 115,452 |
| 2016-11-28 | $121.11 | $121.37 | $120.99 | $121.15 | $121.11 | 76,687 |
| 2016-11-25 | $121.36 | $121.68 | $121.29 | $121.60 | $121.56 | 102,099 |
| 2016-11-23 | $120.70 | $121.69 | $120.70 | $121.41 | $121.37 | 135,707 |
| 2016-11-22 | $121.21 | $121.42 | $120.96 | $121.18 | $121.14 | 56,068 |
| 2016-11-21 | $121.65 | $122.11 | $121.56 | $121.96 | $121.92 | 94,701 |
| 2016-11-18 | $120.47 | $120.70 | $120.11 | $120.58 | $120.54 | 68,321 |
| 2016-11-17 | $121.49 | $121.67 | $121.14 | $121.26 | $121.22 | 151,134 |
| 2016-11-16 | $121.62 | $121.74 | $121.19 | $121.37 | $121.33 | 222,293 |
| 2016-11-15 | $121.26 | $122.16 | $120.85 | $121.65 | $121.61 | 307,690 |
| 2016-11-14 | $121.97 | $122.11 | $121.49 | $121.93 | $121.89 | 65,092 |
| 2016-11-11 | $123.13 | $123.32 | $122.66 | $122.99 | $122.95 | 98,881 |
| 2016-11-10 | $121.78 | $122.83 | $121.57 | $122.45 | $122.41 | 206,654 |
| 2016-11-09 | $120.75 | $121.85 | $120.72 | $121.27 | $121.23 | 190,059 |
| 2016-11-08 | $120.76 | $121.17 | $120.74 | $120.76 | $120.72 | 121,203 |
| 2016-11-07 | $121.23 | $121.24 | $120.87 | $121.11 | $121.07 | 185,822 |
| 2016-11-04 | $121.94 | $122.59 | $121.94 | $122.19 | $122.15 | 118,128 |
| 2016-11-03 | $121.72 | $121.74 | $121.29 | $121.67 | $121.63 | 174,613 |
| 2016-11-02 | $120.24 | $120.44 | $119.93 | $119.98 | $119.94 | 217,212 |
| 2016-11-01 | $119.54 | $119.64 | $119.29 | $119.44 | $119.40 | 99,200 |
| 2016-10-31 | $118.73 | $119.57 | $118.60 | $119.50 | $119.46 | 145,663 |
| 2016-10-28 | $118.72 | $119.25 | $118.55 | $119.05 | $119.01 | 87,384 |
| 2016-10-27 | $119.39 | $119.39 | $118.70 | $118.83 | $118.79 | 95,860 |
| 2016-10-26 | $119.29 | $119.55 | $119.25 | $119.41 | $119.37 | 103,490 |
| 2016-10-25 | $118.45 | $119.17 | $118.01 | $118.98 | $118.94 | 343,082 |
| 2016-10-24 | $119.40 | $119.50 | $119.11 | $119.34 | $119.30 | 179,881 |
| 2016-10-21 | $119.11 | $119.52 | $119.05 | $119.35 | $119.31 | 107,531 |
| 2016-10-20 | $119.44 | $119.88 | $119.37 | $119.65 | $119.61 | 106,852 |
| 2016-10-19 | $120.19 | $120.32 | $119.71 | $119.88 | $119.84 | 82,824 |
| 2016-10-18 | $120.12 | $120.35 | $120.00 | $120.06 | $120.02 | 198,087 |
| 2016-10-17 | $118.84 | $119.17 | $118.61 | $119.07 | $119.03 | 234,316 |
| 2016-10-14 | $119.40 | $119.43 | $118.89 | $118.89 | $118.85 | 174,868 |
| 2016-10-13 | $119.21 | $119.83 | $119.03 | $119.57 | $119.53 | 130,854 |
| 2016-10-12 | $119.28 | $119.74 | $118.99 | $119.24 | $119.20 | 134,037 |
| 2016-10-11 | $120.31 | $120.31 | $118.10 | $118.47 | $118.43 | 391,670 |
| 2016-10-10 | $120.93 | $121.11 | $120.59 | $120.72 | $120.68 | 162,855 |
| 2016-10-07 | $120.98 | $121.76 | $120.90 | $121.53 | $121.49 | 437,455 |
| 2016-10-06 | $123.45 | $123.69 | $123.13 | $123.23 | $123.19 | 129,392 |
| 2016-10-05 | $124.50 | $124.68 | $124.33 | $124.49 | $124.45 | 157,807 |
| 2016-10-04 | $124.66 | $124.77 | $124.22 | $124.32 | $124.28 | 202,351 |
| 2016-10-03 | $125.53 | $125.73 | $125.19 | $125.46 | $125.42 | 152,797 |
| 2016-09-30 | $126.91 | $127.17 | $126.55 | $126.60 | $126.56 | 99,260 |
| 2016-09-29 | $127.05 | $127.08 | $126.54 | $126.66 | $126.62 | 37,310 |
| 2016-09-28 | $127.04 | $127.17 | $126.80 | $127.14 | $127.10 | 18,573 |
| 2016-09-27 | $126.71 | $127.21 | $126.63 | $127.11 | $127.07 | 47,813 |
| 2016-09-26 | $126.54 | $126.83 | $126.43 | $126.72 | $126.68 | 39,186 |
| 2016-09-23 | $126.47 | $126.73 | $126.39 | $126.63 | $126.59 | 229,432 |
| 2016-09-22 | $127.93 | $128.13 | $127.68 | $127.70 | $127.66 | 43,711 |
| 2016-09-21 | $126.94 | $127.43 | $126.57 | $127.42 | $127.38 | 213,742 |
| 2016-09-20 | $126.68 | $126.90 | $126.50 | $126.86 | $126.82 | 64,995 |
| 2016-09-19 | $127.82 | $127.89 | $127.23 | $127.35 | $127.31 | 131,856 |
| 2016-09-16 | $128.09 | $128.18 | $127.01 | $127.09 | $127.05 | 384,598 |
| 2016-09-15 | $128.96 | $129.40 | $128.81 | $129.40 | $129.36 | 54,450 |
| 2016-09-14 | $128.68 | $129.34 | $128.36 | $129.32 | $129.28 | 32,359 |
| 2016-09-13 | $128.97 | $129.05 | $128.68 | $128.91 | $128.87 | 46,343 |
| 2016-09-12 | $129.67 | $130.38 | $129.67 | $130.29 | $130.25 | 26,916 |
| 2016-09-09 | $129.86 | $129.86 | $129.37 | $129.65 | $129.61 | 29,637 |
| 2016-09-08 | $130.26 | $130.34 | $129.81 | $129.91 | $129.87 | 50,218 |
| 2016-09-07 | $130.65 | $130.86 | $130.16 | $130.33 | $130.29 | 139,801 |
| 2016-09-06 | $130.50 | $131.29 | $130.46 | $131.14 | $131.10 | 114,800 |
| 2016-09-02 | $130.28 | $130.39 | $129.85 | $129.90 | $129.86 | 56,627 |
| 2016-09-01 | $129.61 | $130.11 | $129.26 | $129.59 | $129.55 | 99,630 |
| 2016-08-31 | $127.82 | $128.41 | $127.82 | $128.31 | $128.27 | 44,490 |
| 2016-08-30 | $128.09 | $128.14 | $127.73 | $127.77 | $127.73 | 23,450 |
| 2016-08-29 | $127.68 | $128.16 | $127.64 | $128.06 | $128.02 | 38,961 |
| 2016-08-26 | $129.08 | $129.73 | $128.22 | $128.31 | $128.27 | 121,805 |
| 2016-08-25 | $129.02 | $129.03 | $128.67 | $128.85 | $128.81 | 50,704 |
| 2016-08-24 | $129.40 | $129.64 | $129.22 | $129.25 | $129.21 | 83,328 |
| 2016-08-23 | $128.76 | $129.02 | $128.76 | $128.95 | $128.91 | 98,131 |
| 2016-08-22 | $128.04 | $128.52 | $127.94 | $128.34 | $128.30 | 59,817 |
| 2016-08-19 | $127.39 | $127.86 | $127.30 | $127.81 | $127.77 | 89,887 |
| 2016-08-18 | $128.38 | $128.69 | $128.26 | $128.68 | $128.64 | 94,231 |
| 2016-08-17 | $127.21 | $127.85 | $126.76 | $127.34 | $127.30 | 199,488 |
| 2016-08-16 | $126.66 | $127.51 | $126.65 | $127.43 | $127.39 | 132,703 |
| 2016-08-15 | $125.83 | $125.94 | $125.75 | $125.84 | $125.80 | 81,400 |
| 2016-08-12 | $126.86 | $126.92 | $126.15 | $126.15 | $126.11 | 97,211 |
| 2016-08-11 | $126.86 | $126.86 | $126.59 | $126.65 | $126.61 | 90,984 |
| 2016-08-10 | $127.60 | $127.62 | $127.00 | $127.13 | $127.09 | 129,617 |
| 2016-08-09 | $126.66 | $127.14 | $126.64 | $127.06 | $127.02 | 125,073 |
| 2016-08-08 | $127.47 | $127.61 | $127.35 | $127.42 | $127.38 | 59,500 |
| 2016-08-05 | $127.28 | $127.97 | $127.27 | $127.76 | $127.72 | 127,651 |
| 2016-08-04 | $128.32 | $128.49 | $128.05 | $128.34 | $128.30 | 170,363 |
| 2016-08-03 | $130.17 | $130.34 | $129.81 | $130.11 | $130.07 | 35,976 |
| 2016-08-02 | $129.82 | $130.63 | $129.78 | $130.43 | $130.39 | 149,043 |
| 2016-08-01 | $128.98 | $129.17 | $128.77 | $128.77 | $128.73 | 30,530 |
| 2016-07-29 | $129.25 | $129.99 | $128.76 | $129.35 | $129.31 | 79,032 |
| 2016-07-28 | $128.58 | $128.62 | $128.21 | $128.62 | $128.58 | 25,830 |
| 2016-07-27 | $128.30 | $129.27 | $127.88 | $128.97 | $128.93 | 70,002 |
| 2016-07-26 | $128.33 | $128.81 | $128.02 | $128.33 | $128.29 | 46,211 |
| 2016-07-25 | $128.17 | $128.46 | $128.11 | $128.40 | $128.36 | 56,845 |
| 2016-07-22 | $128.12 | $128.16 | $127.85 | $128.09 | $128.05 | 43,705 |
| 2016-07-21 | $128.85 | $129.40 | $128.75 | $129.05 | $129.01 | 101,502 |
| 2016-07-20 | $128.66 | $129.28 | $128.44 | $129.15 | $129.11 | 102,798 |
| 2016-07-19 | $128.48 | $128.53 | $127.83 | $127.93 | $127.89 | 310,804 |
| 2016-07-18 | $129.48 | $130.10 | $129.28 | $129.55 | $129.51 | 210,759 |
| 2016-07-15 | $130.13 | $130.13 | $128.42 | $129.26 | $129.22 | 158,766 |
| 2016-07-14 | $130.29 | $130.59 | $129.91 | $130.36 | $130.32 | 222,871 |
| 2016-07-13 | $129.70 | $129.71 | $128.40 | $128.44 | $128.40 | 171,371 |
| 2016-07-12 | $128.49 | $129.95 | $128.38 | $129.57 | $129.53 | 346,226 |
| 2016-07-11 | $126.98 | $127.24 | $126.55 | $127.08 | $127.04 | 183,200 |
| 2016-07-08 | $126.86 | $126.89 | $126.36 | $126.54 | $126.50 | 230,981 |
| 2016-07-07 | $127.26 | $127.28 | $125.95 | $126.21 | $126.17 | 201,067 |
| 2016-07-06 | $126.77 | $126.78 | $125.81 | $126.42 | $126.38 | 211,400 |
| 2016-07-05 | $127.92 | $128.03 | $127.16 | $127.38 | $127.34 | 245,625 |
| 2016-07-01 | $130.34 | $130.42 | $129.51 | $129.87 | $129.83 | 119,532 |
| 2016-06-30 | $131.14 | $131.43 | $129.13 | $130.15 | $130.11 | 384,756 |
| 2016-06-29 | $131.84 | $132.32 | $131.21 | $131.32 | $131.28 | 252,366 |
| 2016-06-28 | $130.74 | $130.96 | $129.80 | $130.57 | $130.53 | 435,429 |
| 2016-06-27 | $129.56 | $129.58 | $128.40 | $129.23 | $129.19 | 1,031,040 |
| 2016-06-24 | $134.09 | $135.34 | $132.60 | $133.30 | $133.25 | 1,764,540 |
| 2016-06-23 | $145.37 | $145.60 | $144.17 | $145.46 | $145.41 | 282,876 |
| 2016-06-22 | $143.76 | $144.46 | $143.14 | $143.64 | $143.59 | 178,982 |
| 2016-06-21 | $143.81 | $143.81 | $142.98 | $142.99 | $142.94 | 65,830 |
| 2016-06-20 | $143.20 | $143.74 | $142.71 | $143.62 | $143.57 | 116,688 |
| 2016-06-17 | $139.85 | $140.65 | $139.46 | $140.41 | $140.36 | 77,808 |
| 2016-06-16 | $138.03 | $139.35 | $137.00 | $139.00 | $138.95 | 153,369 |
| 2016-06-15 | $138.59 | $138.86 | $138.30 | $138.74 | $138.69 | 65,202 |
| 2016-06-14 | $138.50 | $138.60 | $137.80 | $137.93 | $137.88 | 43,491 |
| 2016-06-13 | $138.64 | $139.90 | $138.63 | $139.13 | $139.08 | 107,963 |
| 2016-06-10 | $140.66 | $140.71 | $139.04 | $139.43 | $139.38 | 47,067 |
| 2016-06-09 | $141.59 | $141.73 | $141.40 | $141.66 | $141.61 | 13,697 |
| 2016-06-08 | $142.49 | $142.58 | $141.80 | $141.88 | $141.83 | 16,680 |
| 2016-06-07 | $142.28 | $142.66 | $142.04 | $142.22 | $142.17 | 12,925 |
| 2016-06-06 | $140.93 | $141.46 | $140.93 | $141.43 | $141.38 | 24,610 |
| 2016-06-03 | $142.45 | $142.45 | $141.89 | $141.97 | $141.92 | 13,931 |
| 2016-06-02 | $141.05 | $141.38 | $141.05 | $141.15 | $141.10 | 10,164 |
| 2016-06-01 | $141.02 | $141.10 | $140.73 | $140.89 | $140.84 | 16,927 |
| 2016-05-31 | $143.07 | $143.28 | $141.52 | $141.61 | $141.56 | 30,789 |
| 2016-05-27 | $143.05 | $143.23 | $142.88 | $142.89 | $142.84 | 10,979 |
| 2016-05-26 | $143.84 | $143.84 | $143.25 | $143.39 | $143.34 | 7,112 |
| 2016-05-25 | $143.70 | $143.94 | $143.63 | $143.88 | $143.83 | 21,383 |
| 2016-05-24 | $142.82 | $143.17 | $142.72 | $143.07 | $143.02 | 12,522 |
| 2016-05-23 | $141.57 | $141.70 | $141.25 | $141.64 | $141.59 | 12,168 |
| 2016-05-20 | $142.35 | $142.35 | $141.69 | $141.69 | $141.64 | 9,497 |
| 2016-05-19 | $142.88 | $143.14 | $142.60 | $142.75 | $142.70 | 25,675 |
| 2016-05-18 | $142.71 | $143.11 | $142.59 | $142.67 | $142.62 | 20,041 |
| 2016-05-17 | $141.52 | $141.65 | $141.21 | $141.41 | $141.36 | 11,578 |
| 2016-05-16 | $140.65 | $141.00 | $140.65 | $140.78 | $140.73 | 17,363 |
| 2016-05-13 | $140.64 | $140.64 | $140.33 | $140.42 | $140.37 | 14,862 |
| 2016-05-12 | $142.00 | $142.00 | $141.24 | $141.35 | $141.30 | 20,682 |
| 2016-05-11 | $141.30 | $141.54 | $141.26 | $141.30 | $141.25 | 11,401 |
| 2016-05-10 | $141.34 | $141.57 | $141.11 | $141.26 | $141.21 | 19,174 |
| 2016-05-09 | $140.98 | $141.00 | $140.67 | $140.89 | $140.84 | 12,871 |
| 2016-05-06 | $141.33 | $141.44 | $141.03 | $141.13 | $141.08 | 64,312 |
| 2016-05-05 | $141.63 | $141.73 | $141.54 | $141.67 | $141.62 | 20,389 |
| 2016-05-04 | $141.83 | $141.86 | $141.57 | $141.77 | $141.72 | 10,693 |
| 2016-05-03 | $142.91 | $142.92 | $142.15 | $142.22 | $142.17 | 25,584 |
| 2016-05-02 | $143.30 | $143.59 | $143.30 | $143.50 | $143.45 | 19,270 |
| 2016-04-29 | $143.28 | $143.41 | $142.84 | $142.91 | $142.86 | 48,673 |
| 2016-04-28 | $142.49 | $142.96 | $142.40 | $142.93 | $142.88 | 29,060 |
| 2016-04-27 | $142.51 | $142.57 | $141.50 | $142.18 | $142.13 | 17,387 |
| 2016-04-26 | $143.08 | $143.10 | $142.50 | $142.50 | $142.45 | 73,447 |
| 2016-04-25 | $141.67 | $141.86 | $141.55 | $141.61 | $141.56 | 27,447 |
| 2016-04-22 | $140.84 | $141.30 | $140.73 | $140.99 | $140.94 | 10,822 |
| 2016-04-21 | $140.75 | $140.76 | $140.01 | $140.17 | $140.12 | 7,355 |
| 2016-04-20 | $140.76 | $140.90 | $140.23 | $140.23 | $140.18 | 14,064 |
| 2016-04-19 | $140.84 | $141.04 | $140.68 | $140.85 | $140.80 | 29,989 |
| 2016-04-18 | $138.81 | $139.76 | $138.81 | $139.60 | $139.55 | 35,220 |
| 2016-04-15 | $138.77 | $139.21 | $138.72 | $138.91 | $138.86 | 11,700 |
| 2016-04-14 | $138.51 | $138.55 | $138.28 | $138.47 | $138.42 | 12,497 |
| 2016-04-13 | $139.03 | $139.26 | $138.88 | $138.98 | $138.93 | 11,123 |
| 2016-04-12 | $139.63 | $139.63 | $138.97 | $139.57 | $139.52 | 4,152 |
| 2016-04-11 | $139.33 | $139.60 | $139.23 | $139.30 | $139.25 | 10,936 |
| 2016-04-08 | $137.99 | $138.25 | $137.99 | $138.23 | $138.18 | 7,201 |
| 2016-04-07 | $137.90 | $137.90 | $137.50 | $137.50 | $137.45 | 9,957 |
| 2016-04-06 | $137.51 | $138.53 | $137.51 | $138.21 | $138.16 | 6,684 |
| 2016-04-05 | $138.88 | $138.88 | $138.21 | $138.53 | $138.48 | 5,600 |
| 2016-04-04 | $139.78 | $139.92 | $139.58 | $139.58 | $139.53 | 16,879 |
| 2016-04-01 | $139.07 | $139.25 | $138.65 | $139.20 | $139.15 | 73,081 |
| 2016-03-31 | $140.47 | $140.77 | $140.47 | $140.56 | $140.51 | 13,436 |
| 2016-03-30 | $140.96 | $141.44 | $140.51 | $140.68 | $140.63 | 12,479 |
| 2016-03-29 | $139.88 | $140.91 | $139.64 | $140.80 | $140.75 | 13,794 |
| 2016-03-28 | $139.50 | $139.75 | $139.38 | $139.51 | $139.46 | 16,129 |
| 2016-03-24 | $138.22 | $138.68 | $138.08 | $138.42 | $138.37 | 11,389 |
| 2016-03-23 | $138.45 | $138.45 | $137.82 | $138.08 | $138.03 | 47,977 |
| 2016-03-22 | $139.08 | $139.32 | $138.90 | $139.01 | $138.96 | 17,498 |
| 2016-03-21 | $140.88 | $140.92 | $140.55 | $140.66 | $140.61 | 12,765 |
| 2016-03-18 | $141.89 | $141.92 | $141.59 | $141.64 | $141.59 | 34,764 |
| 2016-03-17 | $141.39 | $141.88 | $141.36 | $141.81 | $141.76 | 26,263 |
| 2016-03-16 | $137.73 | $139.65 | $137.73 | $139.65 | $139.60 | 15,812 |
| 2016-03-15 | $138.73 | $138.73 | $138.40 | $138.46 | $138.41 | 5,282 |
| 2016-03-14 | $140.12 | $140.27 | $139.87 | $139.87 | $139.82 | 5,793 |
| 2016-03-11 | $140.18 | $141.22 | $140.18 | $140.63 | $140.58 | 11,284 |
| 2016-03-10 | $139.53 | $140.06 | $139.53 | $139.73 | $139.68 | 8,897 |
| 2016-03-09 | $138.82 | $139.29 | $138.82 | $139.16 | $139.11 | 6,990 |
| 2016-03-08 | $138.95 | $139.20 | $138.73 | $139.08 | $139.03 | 24,997 |
| 2016-03-07 | $138.61 | $139.75 | $138.49 | $139.60 | $139.55 | 26,988 |
| 2016-03-04 | $138.62 | $139.26 | $138.62 | $139.20 | $139.15 | 11,318 |
| 2016-03-03 | $138.00 | $138.89 | $138.00 | $138.84 | $138.79 | 17,870 |
| 2016-03-02 | $137.26 | $137.90 | $137.24 | $137.78 | $137.73 | 21,600 |
| 2016-03-01 | $136.33 | $136.75 | $136.15 | $136.55 | $136.50 | 20,283 |
| 2016-02-29 | $135.78 | $136.33 | $135.78 | $136.25 | $136.20 | 14,847 |
| 2016-02-26 | $136.02 | $136.17 | $135.67 | $135.70 | $135.65 | 12,836 |
| 2016-02-25 | $136.42 | $136.85 | $136.08 | $136.69 | $136.64 | 21,980 |
| 2016-02-24 | $136.28 | $136.60 | $136.15 | $136.37 | $136.32 | 54,996 |
| 2016-02-23 | $137.75 | $138.00 | $137.12 | $137.14 | $137.09 | 57,118 |
| 2016-02-22 | $137.91 | $138.54 | $137.86 | $138.48 | $138.43 | 22,747 |
| 2016-02-19 | $139.51 | $140.57 | $139.51 | $140.50 | $140.45 | 15,167 |
| 2016-02-18 | $140.37 | $140.51 | $140.10 | $140.26 | $140.21 | 9,603 |
| 2016-02-17 | $139.80 | $140.30 | $139.75 | $139.86 | $139.81 | 42,808 |
| 2016-02-16 | $140.30 | $140.30 | $139.81 | $139.86 | $139.81 | 7,777 |
| 2016-02-12 | $141.41 | $142.04 | $141.41 | $142.00 | $141.95 | 13,443 |
| 2016-02-11 | $141.46 | $141.70 | $141.20 | $141.70 | $141.65 | 8,347 |
| 2016-02-10 | $141.82 | $142.27 | $141.60 | $142.26 | $142.21 | 1,710 |
| 2016-02-09 | $140.81 | $141.92 | $140.74 | $141.55 | $141.50 | 13,599 |
| 2016-02-08 | $140.80 | $141.32 | $140.76 | $141.24 | $141.19 | 5,280 |
| 2016-02-05 | $141.96 | $141.97 | $141.54 | $141.81 | $141.76 | 3,604 |
| 2016-02-04 | $142.86 | $143.01 | $142.65 | $142.65 | $142.60 | 34,965 |
| 2016-02-03 | $142.42 | $143.25 | $142.39 | $142.83 | $142.78 | 6,222 |
| 2016-02-02 | $140.92 | $141.17 | $140.85 | $141.17 | $141.12 | 12,704 |
| 2016-02-01 | $140.04 | $141.38 | $140.04 | $141.35 | $141.30 | 85,096 |
| 2016-01-29 | $139.70 | $139.70 | $138.67 | $139.47 | $139.42 | 20,325 |
| 2016-01-28 | $140.33 | $140.91 | $140.14 | $140.62 | $140.57 | 4,391 |
| 2016-01-27 | $139.88 | $139.88 | $139.37 | $139.42 | $139.37 | 16,759 |
| 2016-01-26 | $139.70 | $140.58 | $139.70 | $140.55 | $140.50 | 7,098 |
| 2016-01-25 | $139.56 | $139.71 | $139.30 | $139.48 | $139.43 | 7,026 |
| 2016-01-22 | $140.26 | $140.55 | $139.70 | $139.70 | $139.65 | 13,730 |
| 2016-01-21 | $138.16 | $139.28 | $138.06 | $139.26 | $139.21 | 13,726 |
| 2016-01-20 | $138.87 | $139.16 | $138.58 | $138.72 | $138.67 | 15,293 |
| 2016-01-19 | $139.22 | $139.25 | $138.39 | $138.78 | $138.73 | 109,589 |
| 2016-01-15 | $140.51 | $140.56 | $139.52 | $139.52 | $139.47 | 27,772 |
| 2016-01-14 | $141.39 | $141.39 | $140.89 | $141.13 | $141.08 | 6,153 |
| 2016-01-13 | $141.09 | $141.63 | $141.09 | $141.43 | $141.38 | 2,845 |
| 2016-01-12 | $141.22 | $141.40 | $140.84 | $141.36 | $141.31 | 11,619 |
| 2016-01-11 | $142.66 | $142.66 | $142.25 | $142.45 | $142.40 | 4,153 |
| 2016-01-08 | $142.72 | $142.72 | $142.03 | $142.22 | $142.17 | 5,110 |
| 2016-01-07 | $142.71 | $143.15 | $142.54 | $143.13 | $143.08 | 11,190 |
| 2016-01-06 | $143.24 | $143.24 | $143.00 | $143.22 | $143.17 | 7,874 |
| 2016-01-05 | $143.81 | $143.81 | $143.36 | $143.65 | $143.60 | 20,624 |
| 2016-01-04 | $144.34 | $144.34 | $143.80 | $144.08 | $144.03 | 8,159 |
| 2015-12-31 | $144.79 | $144.79 | $144.26 | $144.32 | $144.27 | 4,619 |
| 2015-12-30 | $145.28 | $145.32 | $145.07 | $145.07 | $145.02 | 1,622 |
| 2015-12-29 | $145.03 | $145.20 | $144.78 | $145.16 | $145.11 | 7,539 |
| 2015-12-28 | $145.90 | $145.90 | $145.64 | $145.68 | $145.63 | 2,056 |
| 2015-12-24 | $146.09 | $146.33 | $146.09 | $146.16 | $146.11 | 9,437 |
| 2015-12-23 | $145.65 | $145.69 | $145.47 | $145.60 | $145.55 | 6,116 |
| 2015-12-22 | $145.24 | $145.39 | $145.00 | $145.07 | $145.02 | 16,688 |
| 2015-12-21 | $146.01 | $146.08 | $145.73 | $145.79 | $145.74 | 2,759 |
| 2015-12-18 | $145.90 | $146.13 | $145.83 | $146.10 | $146.05 | 9,613 |
| 2015-12-17 | $146.13 | $146.13 | $145.61 | $145.93 | $145.88 | 33,000 |
| 2015-12-16 | $147.35 | $147.77 | $146.59 | $146.89 | $146.84 | 44,212 |
| 2015-12-15 | $147.92 | $147.94 | $147.21 | $147.21 | $147.16 | 8,717 |
| 2015-12-14 | $148.35 | $148.35 | $148.23 | $148.24 | $148.19 | 2,849 |
| 2015-12-11 | $149.00 | $149.23 | $148.94 | $149.11 | $149.06 | 28,969 |
| 2015-12-10 | $148.46 | $148.68 | $148.45 | $148.45 | $148.40 | 15,548 |
| 2015-12-09 | $148.12 | $148.76 | $148.12 | $148.65 | $148.60 | 6,644 |
| 2015-12-08 | $146.85 | $146.97 | $146.85 | $146.97 | $146.92 | 5,139 |
| 2015-12-07 | $147.59 | $147.59 | $147.36 | $147.38 | $147.33 | 2,366 |
| 2015-12-04 | $148.04 | $148.04 | $147.75 | $147.96 | $147.91 | 6,095 |
| 2015-12-03 | $147.18 | $148.44 | $147.18 | $148.35 | $148.30 | 75,508 |
| 2015-12-02 | $146.61 | $146.61 | $146.10 | $146.37 | $146.32 | 94,984 |
| 2015-12-01 | $147.59 | $147.72 | $147.40 | $147.72 | $147.67 | 10,729 |
| 2015-11-30 | $147.38 | $147.50 | $147.20 | $147.49 | $147.44 | 17,938 |
| 2015-11-27 | $147.40 | $147.50 | $147.28 | $147.41 | $147.36 | 3,488 |
| 2015-11-25 | $147.90 | $148.20 | $147.60 | $148.11 | $148.06 | 11,512 |
| 2015-11-24 | $147.65 | $147.79 | $147.44 | $147.69 | $147.64 | 12,098 |
| 2015-11-23 | $148.44 | $148.59 | $148.00 | $148.03 | $147.98 | 5,407 |
| 2015-11-20 | $149.10 | $149.10 | $148.80 | $148.80 | $148.75 | 6,207 |
| 2015-11-19 | $149.71 | $150.12 | $149.68 | $149.78 | $149.73 | 34,593 |
| 2015-11-18 | $148.98 | $149.23 | $148.97 | $149.23 | $149.18 | 10,791 |
| 2015-11-17 | $149.09 | $149.10 | $148.97 | $149.04 | $148.99 | 6,471 |
| 2015-11-16 | $148.83 | $149.00 | $148.83 | $148.95 | $148.90 | 15,231 |
| 2015-11-13 | $149.06 | $149.16 | $148.82 | $149.14 | $149.09 | 13,108 |
| 2015-11-12 | $148.94 | $149.20 | $148.79 | $149.15 | $149.10 | 26,423 |
| 2015-11-11 | $148.76 | $149.11 | $148.76 | $149.06 | $149.01 | 48,686 |
| 2015-11-10 | $147.98 | $148.10 | $147.94 | $148.10 | $148.05 | 20,161 |
| 2015-11-09 | $147.79 | $148.18 | $147.79 | $148.07 | $148.02 | 13,191 |
| 2015-11-06 | $147.45 | $147.72 | $147.19 | $147.44 | $147.39 | 9,577 |
| 2015-11-05 | $149.27 | $149.53 | $149.02 | $149.02 | $148.97 | 26,238 |
| 2015-11-04 | $150.73 | $150.73 | $150.54 | $150.73 | $150.68 | 3,805 |
| 2015-11-03 | $150.53 | $151.24 | $150.53 | $151.10 | $151.05 | 2,892 |
| 2015-11-02 | $151.14 | $151.52 | $150.99 | $151.01 | $150.96 | 10,979 |
| 2015-10-30 | $150.78 | $151.48 | $150.78 | $151.14 | $151.09 | 6,332 |
| 2015-10-29 | $149.49 | $150.11 | $149.49 | $150.02 | $149.97 | 15,276 |
| 2015-10-28 | $149.76 | $150.15 | $149.41 | $149.49 | $149.44 | 8,647 |
| 2015-10-27 | $149.93 | $149.94 | $149.87 | $149.92 | $149.86 | 10,240 |
| 2015-10-26 | $150.15 | $150.52 | $150.15 | $150.38 | $150.33 | 1,839 |
| 2015-10-23 | $150.44 | $150.45 | $150.10 | $150.15 | $150.10 | 5,692 |
| 2015-10-22 | $150.90 | $150.98 | $150.79 | $150.79 | $150.74 | 8,092 |
| 2015-10-21 | $151.49 | $151.58 | $150.96 | $150.98 | $150.93 | 12,435 |
| 2015-10-20 | $151.70 | $151.70 | $151.26 | $151.26 | $151.21 | 10,875 |
| 2015-10-19 | $151.78 | $151.78 | $151.47 | $151.52 | $151.47 | 49,456 |
| 2015-10-16 | $151.42 | $151.52 | $151.25 | $151.25 | $151.20 | 8,940 |
| 2015-10-15 | $151.38 | $151.85 | $151.06 | $151.73 | $151.68 | 19,458 |
| 2015-10-14 | $151.03 | $151.73 | $151.03 | $151.71 | $151.66 | 9,820 |
| 2015-10-13 | $148.98 | $149.57 | $148.94 | $149.57 | $149.52 | 8,764 |
| 2015-10-12 | $150.49 | $150.53 | $150.32 | $150.38 | $150.33 | 5,553 |
| 2015-10-09 | $150.24 | $150.24 | $149.96 | $150.01 | $149.96 | 5,434 |
| 2015-10-08 | $149.63 | $150.47 | $149.63 | $150.47 | $150.42 | 5,322 |
| 2015-10-07 | $149.88 | $150.20 | $149.88 | $150.18 | $150.13 | 27,312 |
| 2015-10-06 | $148.83 | $149.31 | $148.83 | $149.31 | $149.26 | 17,167 |
| 2015-10-05 | $148.74 | $148.74 | $148.37 | $148.49 | $148.44 | 8,341 |
| 2015-10-02 | $148.82 | $148.90 | $148.82 | $148.89 | $148.84 | 968 |
| 2015-10-01 | $148.53 | $148.66 | $148.34 | $148.34 | $148.29 | 4,510 |
| 2015-09-30 | $148.41 | $148.41 | $148.17 | $148.21 | $148.16 | 6,800 |
| 2015-09-29 | $148.46 | $148.58 | $148.40 | $148.52 | $148.47 | 5,218 |
| 2015-09-28 | $148.57 | $148.99 | $148.57 | $148.68 | $148.63 | 33,488 |
| 2015-09-25 | $148.58 | $148.71 | $148.39 | $148.71 | $148.66 | 21,879 |
| 2015-09-24 | $149.50 | $149.51 | $149.24 | $149.40 | $149.35 | 2,232 |
| 2015-09-23 | $149.55 | $149.55 | $149.18 | $149.49 | $149.44 | 13,309 |
| 2015-09-22 | $151.11 | $151.11 | $150.37 | $150.67 | $150.62 | 3,715 |
| 2015-09-21 | $152.14 | $152.14 | $151.85 | $151.85 | $151.80 | 54,713 |
| 2015-09-18 | $153.25 | $153.25 | $152.09 | $152.11 | $152.06 | 15,540 |
| 2015-09-17 | $152.16 | $153.05 | $152.16 | $152.77 | $152.72 | 12,270 |
| 2015-09-16 | $151.57 | $152.12 | $151.57 | $151.81 | $151.76 | 8,136 |
| 2015-09-15 | $150.77 | $150.77 | $150.27 | $150.35 | $150.30 | 10,978 |
| 2015-09-14 | $150.92 | $151.19 | $150.92 | $151.19 | $151.14 | 3,790 |
| 2015-09-11 | $151.27 | $151.27 | $150.97 | $151.16 | $151.11 | 5,545 |
| 2015-09-10 | $151.24 | $151.62 | $151.24 | $151.38 | $151.33 | 13,007 |
| 2015-09-09 | $150.73 | $150.79 | $150.53 | $150.53 | $150.48 | 5,030 |
| 2015-09-08 | $150.76 | $150.92 | $150.64 | $150.92 | $150.87 | 19,178 |
| 2015-09-04 | $148.82 | $149.03 | $148.75 | $148.80 | $148.75 | 9,376 |
| 2015-09-03 | $149.78 | $149.78 | $149.32 | $149.57 | $149.52 | 15,736 |
| 2015-09-02 | $149.98 | $150.22 | $149.95 | $150.00 | $149.95 | 3,816 |
Invesco CurrencyShares British Pound Sterling Trust (FXB) News Headlines
Recent Invesco CurrencyShares British Pound Sterling Trust (FXB) News
Similar Companies to Invesco CurrencyShares British Pound Sterling Trust (FXB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |