Genuine Parts Company (GPC) Exchange: NYSE
Data as of May 9, 2025
$120.29 ($3.29) 2.81%
Genuine Parts Company - Daily Information
Click for more stock information on Genuine Parts Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $118.49 |
| Previous Close | $120.29 |
| High | $120.52 |
| Low | $118.14 |
| Adjusted Open | $118.49 |
| Previous Adjusted Close | $120.29 |
| Adjusted High | $120.52 |
| Adjusted Low | $118.14 |
About Genuine Parts Company (GPC)
Genuine Parts Company (GPC) is a Fortune 500 automotive, industrial, and office products distributor with product offerings from top-tier manufacturers. GPC was founded in 1928 and acquired several businesses in the following decades, growing steadily in size. In 2018, the company reported over $19 billion in revenue, with more than 5,500 employees in six countries. Over the years, GPC's automotive product offerings have broadened to include everything from brake and tire components to batteries, chemicals, and accessories. GPC's industrial business has also expanded and offers customers tools, supplies, and services related to industrial, electrical, and safety products. GPC's office products business works with both large enterprises and small organizations to provide products such as breakroom and janitorial supplies, writing and printing products, and office furniture. Finally, GPC has formed strategic partnerships with select manufacturers such as ATR WiPro, Sears Commercial, and Negwer Materials.
Invest in Genuine Parts Company (GPC)
Historical Stock Data for Genuine Parts Company (GPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $118.49 | $120.52 | $118.14 | $120.29 | $120.29 | 949,727 |
| 2025-05-01 | $117.06 | $118.26 | $116.15 | $117.00 | $117.00 | 844,108 |
| 2025-04-30 | $117.68 | $118.09 | $115.47 | $117.55 | $117.55 | 1,265,479 |
| 2025-04-29 | $116.37 | $118.52 | $116.28 | $118.26 | $118.26 | 1,142,664 |
| 2025-04-28 | $117.01 | $118.61 | $115.99 | $117.52 | $117.52 | 1,717,869 |
| 2025-04-25 | $116.62 | $117.18 | $115.42 | $116.64 | $116.64 | 1,171,410 |
| 2025-04-24 | $115.66 | $117.19 | $113.81 | $117.09 | $117.09 | 1,141,388 |
| 2025-04-23 | $115.19 | $118.83 | $115.05 | $116.14 | $116.14 | 1,832,134 |
| 2025-04-22 | $116.07 | $118.56 | $112.47 | $114.95 | $114.95 | 2,671,847 |
| 2025-04-21 | $113.30 | $113.70 | $110.65 | $111.82 | $111.82 | 2,080,093 |
| 2025-04-17 | $112.72 | $114.44 | $112.41 | $114.10 | $114.10 | 1,632,739 |
| 2025-04-16 | $114.34 | $114.69 | $111.55 | $112.17 | $112.17 | 1,005,911 |
| 2025-04-15 | $116.22 | $117.23 | $114.28 | $114.31 | $114.31 | 1,076,459 |
| 2025-04-14 | $116.44 | $116.92 | $115.23 | $116.23 | $116.23 | 1,177,911 |
| 2025-04-11 | $113.69 | $115.35 | $111.44 | $115.25 | $115.25 | 1,263,932 |
| 2025-04-10 | $112.60 | $113.91 | $108.99 | $113.29 | $113.29 | 1,979,521 |
| 2025-04-09 | $104.76 | $114.78 | $104.01 | $113.98 | $113.98 | 2,578,632 |
| 2025-04-08 | $113.04 | $114.19 | $104.62 | $105.54 | $105.54 | 2,526,691 |
| 2025-04-07 | $113.77 | $114.80 | $108.86 | $110.34 | $110.34 | 2,877,703 |
| 2025-04-04 | $119.10 | $119.92 | $116.38 | $116.81 | $116.81 | 1,751,477 |
| 2025-04-03 | $118.62 | $120.03 | $117.25 | $118.68 | $118.68 | 1,545,127 |
| 2025-04-02 | $117.72 | $120.53 | $117.35 | $120.07 | $120.07 | 1,078,798 |
| 2025-04-01 | $116.00 | $118.75 | $115.85 | $118.45 | $118.45 | 1,540,061 |
| 2025-03-31 | $118.16 | $119.86 | $117.75 | $119.14 | $119.14 | 1,109,945 |
| 2025-03-28 | $120.07 | $120.71 | $117.98 | $118.47 | $118.47 | 1,016,012 |
| 2025-03-27 | $118.50 | $121.64 | $117.66 | $120.55 | $120.55 | 2,353,748 |
| 2025-03-26 | $118.11 | $119.43 | $117.99 | $118.46 | $118.46 | 2,176,758 |
| 2025-03-25 | $120.62 | $120.96 | $117.55 | $117.89 | $117.89 | 1,828,043 |
| 2025-03-24 | $119.20 | $121.07 | $119.20 | $120.67 | $120.67 | 830,986 |
| 2025-03-21 | $119.69 | $120.54 | $117.70 | $118.78 | $118.78 | 3,064,763 |
| 2025-03-20 | $123.54 | $124.86 | $120.51 | $120.74 | $120.74 | 1,687,080 |
| 2025-03-19 | $123.75 | $125.01 | $123.43 | $124.59 | $124.59 | 1,333,776 |
| 2025-03-18 | $123.40 | $124.18 | $122.62 | $123.97 | $123.97 | 1,280,214 |
| 2025-03-17 | $121.87 | $123.87 | $121.87 | $123.48 | $123.48 | 1,471,220 |
| 2025-03-14 | $120.03 | $122.44 | $119.44 | $122.00 | $122.00 | 944,308 |
| 2025-03-13 | $121.36 | $122.61 | $119.12 | $119.43 | $119.43 | 1,430,692 |
| 2025-03-12 | $122.50 | $122.51 | $120.35 | $121.33 | $121.33 | 1,458,302 |
| 2025-03-11 | $128.08 | $128.08 | $123.57 | $123.58 | $123.58 | 2,433,568 |
| 2025-03-10 | $127.42 | $131.98 | $126.17 | $129.02 | $129.02 | 1,761,428 |
| 2025-03-07 | $124.57 | $127.82 | $123.88 | $127.17 | $127.17 | 1,427,346 |
| 2025-03-06 | $120.93 | $126.36 | $120.57 | $125.93 | $124.92 | 1,289,907 |
| 2025-03-05 | $122.80 | $124.60 | $122.42 | $123.62 | $123.62 | 1,509,375 |
| 2025-03-04 | $123.01 | $124.69 | $122.46 | $122.87 | $122.87 | 1,409,844 |
| 2025-03-03 | $125.75 | $126.76 | $123.61 | $124.00 | $124.00 | 1,813,520 |
| 2025-02-28 | $123.63 | $125.04 | $123.63 | $124.88 | $124.88 | 1,814,394 |
| 2025-02-27 | $121.86 | $123.30 | $121.51 | $122.69 | $122.69 | 1,182,620 |
| 2025-02-26 | $123.35 | $123.61 | $121.13 | $122.10 | $122.10 | 2,195,293 |
| 2025-02-25 | $122.69 | $124.27 | $122.42 | $123.13 | $123.13 | 1,229,436 |
| 2025-02-24 | $121.80 | $122.53 | $120.50 | $122.18 | $122.18 | 1,150,332 |
| 2025-02-21 | $123.51 | $123.51 | $121.61 | $121.63 | $121.63 | 1,466,231 |
| 2025-02-20 | $122.71 | $123.83 | $121.71 | $123.27 | $123.27 | 1,709,125 |
| 2025-02-19 | $120.34 | $122.56 | $119.50 | $122.07 | $122.07 | 1,754,687 |
| 2025-02-18 | $124.38 | $124.38 | $118.61 | $121.65 | $121.65 | 3,047,335 |
| 2025-02-14 | $125.38 | $126.69 | $124.13 | $124.90 | $124.90 | 1,974,003 |
| 2025-02-13 | $123.10 | $124.80 | $122.46 | $124.68 | $124.68 | 1,572,232 |
| 2025-02-12 | $120.10 | $122.30 | $120.10 | $122.26 | $122.26 | 1,229,324 |
| 2025-02-11 | $117.36 | $122.01 | $117.36 | $121.70 | $121.70 | 2,012,058 |
| 2025-02-10 | $118.57 | $119.07 | $117.57 | $118.44 | $118.44 | 1,462,269 |
| 2025-02-07 | $117.99 | $119.67 | $117.15 | $117.74 | $117.74 | 1,440,932 |
| 2025-02-06 | $119.09 | $120.20 | $117.16 | $118.04 | $118.04 | 1,973,128 |
| 2025-02-05 | $117.99 | $118.80 | $117.56 | $118.34 | $118.34 | 1,519,566 |
| 2025-02-04 | $115.34 | $118.24 | $115.34 | $117.52 | $117.52 | 1,308,253 |
| 2025-02-03 | $114.43 | $116.38 | $113.29 | $115.92 | $115.92 | 1,258,513 |
| 2025-01-31 | $117.43 | $118.23 | $115.78 | $116.25 | $116.25 | 2,336,551 |
| 2025-01-30 | $117.00 | $118.52 | $116.56 | $118.16 | $118.16 | 1,573,797 |
| 2025-01-29 | $117.13 | $117.61 | $115.83 | $116.34 | $116.34 | 1,755,925 |
| 2025-01-28 | $119.43 | $119.58 | $117.23 | $117.31 | $117.31 | 1,438,328 |
| 2025-01-27 | $117.96 | $120.28 | $117.96 | $120.14 | $120.14 | 1,705,155 |
| 2025-01-24 | $118.20 | $118.60 | $116.64 | $117.23 | $117.23 | 1,311,809 |
| 2025-01-23 | $118.51 | $118.88 | $117.08 | $118.32 | $118.32 | 1,223,612 |
| 2025-01-22 | $120.22 | $120.22 | $115.55 | $117.66 | $117.66 | 4,289,828 |
| 2025-01-21 | $118.52 | $120.40 | $118.06 | $120.07 | $120.07 | 1,451,185 |
| 2025-01-17 | $118.00 | $119.07 | $116.59 | $118.52 | $118.52 | 2,448,066 |
| 2025-01-16 | $119.12 | $119.98 | $117.60 | $119.42 | $119.42 | 1,625,919 |
| 2025-01-15 | $118.71 | $119.16 | $116.98 | $117.38 | $117.38 | 1,225,041 |
| 2025-01-14 | $116.58 | $117.80 | $116.14 | $117.02 | $117.02 | 1,208,440 |
| 2025-01-13 | $115.95 | $117.43 | $115.17 | $116.51 | $116.51 | 1,301,485 |
| 2025-01-10 | $115.23 | $116.72 | $114.80 | $115.91 | $115.91 | 1,245,009 |
| 2025-01-08 | $116.01 | $116.73 | $114.89 | $116.53 | $116.53 | 941,106 |
| 2025-01-07 | $118.25 | $119.24 | $116.33 | $116.61 | $116.61 | 848,221 |
| 2025-01-06 | $117.14 | $119.20 | $116.87 | $117.37 | $117.37 | 1,076,893 |
| 2025-01-03 | $116.31 | $117.22 | $114.85 | $116.86 | $116.86 | 1,218,074 |
| 2025-01-02 | $117.36 | $118.84 | $115.87 | $116.06 | $116.06 | 1,041,385 |
| 2024-12-31 | $116.11 | $117.46 | $116.08 | $116.76 | $116.76 | 880,039 |
| 2024-12-30 | $116.19 | $117.01 | $115.34 | $115.82 | $115.82 | 1,295,263 |
| 2024-12-27 | $115.99 | $117.65 | $115.61 | $116.96 | $116.96 | 846,166 |
| 2024-12-26 | $116.33 | $117.66 | $116.23 | $116.55 | $116.55 | 884,935 |
| 2024-12-24 | $116.10 | $117.29 | $115.57 | $117.29 | $117.29 | 346,621 |
| 2024-12-23 | $114.85 | $117.50 | $114.37 | $116.18 | $116.18 | 1,134,086 |
| 2024-12-20 | $114.36 | $116.67 | $113.48 | $115.73 | $115.73 | 2,689,411 |
| 2024-12-19 | $115.64 | $117.20 | $114.54 | $114.62 | $114.62 | 1,589,268 |
| 2024-12-18 | $118.35 | $119.70 | $115.53 | $115.59 | $115.59 | 1,279,331 |
| 2024-12-17 | $117.97 | $119.65 | $117.44 | $118.49 | $118.49 | 1,280,263 |
| 2024-12-16 | $121.15 | $121.38 | $118.51 | $118.58 | $118.58 | 1,346,060 |
| 2024-12-13 | $121.66 | $122.50 | $120.28 | $121.22 | $121.22 | 936,494 |
| 2024-12-12 | $122.85 | $122.94 | $120.02 | $121.78 | $121.78 | 937,663 |
| 2024-12-11 | $125.48 | $125.48 | $122.82 | $122.99 | $122.99 | 1,473,954 |
| 2024-12-10 | $125.61 | $126.54 | $123.23 | $125.40 | $125.40 | 928,364 |
| 2024-12-09 | $124.20 | $127.58 | $124.10 | $125.92 | $125.92 | 1,291,155 |
| 2024-12-06 | $124.99 | $125.63 | $122.67 | $123.42 | $123.42 | 931,746 |
| 2024-12-05 | $125.87 | $126.16 | $123.86 | $124.62 | $124.62 | 1,144,255 |
| 2024-12-04 | $126.74 | $127.52 | $125.78 | $125.89 | $125.89 | 796,618 |
| 2024-12-03 | $127.25 | $127.92 | $126.11 | $127.37 | $127.37 | 923,973 |
| 2024-12-02 | $127.59 | $128.54 | $126.55 | $127.53 | $127.53 | 3,119,753 |
| 2024-11-29 | $126.52 | $127.68 | $126.33 | $126.73 | $126.73 | 554,476 |
| 2024-11-27 | $128.00 | $128.73 | $126.59 | $126.87 | $126.87 | 908,029 |
| 2024-11-26 | $128.65 | $129.03 | $127.34 | $127.90 | $127.90 | 917,520 |
| 2024-11-25 | $126.53 | $130.60 | $126.35 | $129.47 | $129.47 | 1,648,818 |
| 2024-11-22 | $123.30 | $125.06 | $123.00 | $124.80 | $124.80 | 953,331 |
| 2024-11-21 | $121.52 | $122.77 | $120.29 | $122.69 | $122.69 | 973,485 |
| 2024-11-20 | $121.67 | $121.67 | $119.75 | $120.76 | $120.76 | 1,043,354 |
| 2024-11-19 | $122.75 | $124.00 | $121.19 | $121.26 | $121.26 | 1,053,892 |
| 2024-11-18 | $123.11 | $125.00 | $122.85 | $124.19 | $124.19 | 905,822 |
| 2024-11-15 | $124.46 | $124.95 | $122.38 | $122.62 | $122.62 | 1,077,356 |
| 2024-11-14 | $124.99 | $126.35 | $123.81 | $123.85 | $123.85 | 1,430,046 |
| 2024-11-13 | $122.39 | $124.48 | $122.10 | $123.68 | $123.68 | 1,438,688 |
| 2024-11-12 | $122.08 | $123.16 | $121.40 | $122.70 | $122.70 | 1,534,731 |
| 2024-11-11 | $123.22 | $124.58 | $122.02 | $122.36 | $122.36 | 957,990 |
| 2024-11-08 | $122.78 | $123.33 | $122.16 | $122.41 | $122.41 | 1,220,592 |
| 2024-11-07 | $123.19 | $124.79 | $122.38 | $123.04 | $123.04 | 1,696,267 |
| 2024-11-06 | $120.00 | $123.55 | $119.09 | $123.28 | $123.28 | 2,574,383 |
| 2024-11-05 | $116.03 | $116.69 | $115.26 | $116.60 | $116.60 | 1,068,269 |
| 2024-11-04 | $114.01 | $116.80 | $113.98 | $116.05 | $116.05 | 1,216,440 |
| 2024-11-01 | $114.86 | $115.52 | $113.29 | $113.61 | $113.61 | 1,318,782 |
| 2024-10-31 | $116.00 | $116.97 | $114.08 | $114.70 | $114.70 | 2,763,124 |
| 2024-10-30 | $118.10 | $119.01 | $115.93 | $116.27 | $116.27 | 1,532,421 |
| 2024-10-29 | $117.19 | $118.52 | $116.58 | $117.28 | $117.28 | 2,502,178 |
| 2024-10-28 | $115.65 | $119.08 | $115.37 | $118.35 | $118.35 | 3,932,740 |
| 2024-10-25 | $113.00 | $114.96 | $113.00 | $114.24 | $114.24 | 2,138,120 |
| 2024-10-24 | $114.42 | $115.86 | $112.93 | $113.11 | $113.11 | 2,219,367 |
| 2024-10-23 | $114.01 | $116.50 | $113.15 | $116.24 | $116.24 | 2,768,429 |
| 2024-10-22 | $120.44 | $122.54 | $112.74 | $113.11 | $113.11 | 6,715,564 |
| 2024-10-21 | $143.67 | $144.21 | $142.47 | $143.12 | $143.12 | 990,109 |
| 2024-10-18 | $144.29 | $144.29 | $142.45 | $143.17 | $143.17 | 852,075 |
| 2024-10-17 | $143.12 | $143.97 | $142.18 | $143.63 | $143.63 | 750,489 |
| 2024-10-16 | $142.22 | $143.81 | $141.53 | $143.16 | $143.16 | 879,677 |
| 2024-10-15 | $139.46 | $142.25 | $139.46 | $140.41 | $140.41 | 1,153,892 |
| 2024-10-14 | $136.91 | $139.60 | $136.67 | $139.44 | $139.44 | 1,025,507 |
| 2024-10-11 | $133.68 | $137.74 | $133.68 | $137.24 | $137.24 | 864,529 |
| 2024-10-10 | $133.76 | $134.57 | $133.01 | $133.44 | $133.44 | 613,233 |
| 2024-10-09 | $134.14 | $134.97 | $133.12 | $133.76 | $133.76 | 807,673 |
| 2024-10-08 | $134.00 | $134.30 | $132.76 | $133.67 | $133.67 | 716,893 |
| 2024-10-07 | $136.03 | $136.57 | $134.80 | $134.99 | $134.99 | 619,793 |
| 2024-10-04 | $137.46 | $138.31 | $136.28 | $136.70 | $136.70 | 649,623 |
| 2024-10-03 | $137.85 | $138.03 | $136.31 | $136.57 | $136.57 | 553,422 |
| 2024-10-02 | $138.74 | $139.68 | $137.88 | $138.77 | $138.77 | 666,305 |
| 2024-10-01 | $139.55 | $140.51 | $138.01 | $139.65 | $139.65 | 764,912 |
| 2024-09-30 | $141.34 | $141.34 | $138.91 | $139.68 | $139.68 | 680,735 |
| 2024-09-27 | $142.34 | $143.58 | $141.03 | $141.24 | $141.24 | 618,195 |
| 2024-09-26 | $139.20 | $141.63 | $138.78 | $141.50 | $141.50 | 686,403 |
| 2024-09-25 | $140.16 | $140.16 | $138.04 | $138.52 | $138.52 | 888,317 |
| 2024-09-24 | $137.40 | $139.90 | $137.06 | $139.66 | $139.66 | 846,492 |
| 2024-09-23 | $137.13 | $137.93 | $136.11 | $137.74 | $137.74 | 932,233 |
| 2024-09-20 | $138.59 | $138.68 | $135.97 | $137.02 | $137.02 | 1,297,694 |
| 2024-09-19 | $139.61 | $140.00 | $138.20 | $139.14 | $139.14 | 528,018 |
| 2024-09-18 | $139.40 | $141.11 | $137.85 | $138.09 | $138.09 | 489,708 |
| 2024-09-17 | $137.97 | $139.25 | $137.17 | $137.33 | $137.33 | 529,930 |
| 2024-09-16 | $138.32 | $139.42 | $136.88 | $137.35 | $137.35 | 756,188 |
| 2024-09-13 | $137.06 | $137.85 | $136.13 | $137.35 | $137.35 | 874,325 |
| 2024-09-12 | $135.06 | $136.24 | $133.21 | $136.21 | $136.21 | 669,310 |
| 2024-09-11 | $135.00 | $135.29 | $132.31 | $135.05 | $135.05 | 775,857 |
| 2024-09-10 | $136.84 | $136.89 | $134.72 | $135.76 | $135.76 | 726,627 |
| 2024-09-09 | $134.91 | $136.84 | $133.24 | $136.61 | $136.61 | 824,065 |
| 2024-09-06 | $136.31 | $137.79 | $134.05 | $134.30 | $134.30 | 932,280 |
| 2024-09-05 | $141.38 | $141.89 | $135.01 | $137.34 | $136.32 | 1,620,458 |
| 2024-09-04 | $143.34 | $144.17 | $139.35 | $141.20 | $140.16 | 730,695 |
| 2024-09-03 | $142.99 | $144.44 | $141.53 | $143.19 | $143.19 | 725,060 |
| 2024-08-30 | $142.77 | $143.42 | $141.55 | $143.26 | $143.26 | 821,937 |
| 2024-08-29 | $143.34 | $143.57 | $141.77 | $142.28 | $142.28 | 476,817 |
| 2024-08-28 | $142.85 | $143.54 | $141.89 | $142.51 | $142.51 | 755,741 |
| 2024-08-27 | $142.90 | $143.17 | $142.08 | $142.71 | $142.71 | 649,325 |
| 2024-08-26 | $143.25 | $144.49 | $141.83 | $143.00 | $143.00 | 798,227 |
| 2024-08-23 | $142.41 | $143.57 | $141.58 | $142.21 | $142.21 | 525,126 |
| 2024-08-22 | $142.98 | $143.27 | $140.82 | $141.36 | $141.36 | 497,958 |
| 2024-08-21 | $140.58 | $143.97 | $139.99 | $143.66 | $143.66 | 828,395 |
| 2024-08-20 | $138.52 | $139.59 | $138.22 | $139.53 | $139.53 | 582,737 |
| 2024-08-19 | $139.25 | $139.54 | $138.15 | $138.68 | $138.68 | 583,927 |
| 2024-08-16 | $138.85 | $139.46 | $138.28 | $138.86 | $138.86 | 624,101 |
| 2024-08-15 | $138.92 | $139.95 | $137.99 | $138.56 | $138.56 | 588,557 |
| 2024-08-14 | $137.06 | $137.55 | $136.64 | $137.19 | $137.19 | 451,698 |
| 2024-08-13 | $136.01 | $137.21 | $135.26 | $136.85 | $136.85 | 463,521 |
| 2024-08-12 | $137.28 | $137.49 | $135.31 | $135.63 | $135.63 | 856,752 |
| 2024-08-09 | $138.36 | $138.49 | $136.38 | $137.18 | $137.18 | 513,604 |
| 2024-08-08 | $137.68 | $139.46 | $137.25 | $138.49 | $138.49 | 744,180 |
| 2024-08-07 | $140.79 | $141.92 | $137.06 | $137.23 | $137.23 | 809,356 |
| 2024-08-06 | $138.35 | $141.77 | $138.16 | $140.04 | $140.04 | 804,827 |
| 2024-08-05 | $141.87 | $141.87 | $137.18 | $138.35 | $138.35 | 1,062,233 |
| 2024-08-02 | $143.37 | $143.37 | $140.60 | $142.52 | $142.52 | 1,062,186 |
| 2024-08-01 | $147.62 | $149.22 | $142.40 | $143.48 | $143.48 | 1,113,835 |
| 2024-07-31 | $147.38 | $148.88 | $145.85 | $147.11 | $147.11 | 2,485,210 |
| 2024-07-30 | $143.69 | $147.38 | $143.67 | $147.09 | $147.09 | 939,595 |
| 2024-07-29 | $141.41 | $143.39 | $140.77 | $142.79 | $142.79 | 810,073 |
| 2024-07-26 | $138.50 | $143.57 | $138.31 | $141.97 | $141.97 | 987,219 |
| 2024-07-25 | $135.53 | $140.67 | $135.48 | $137.97 | $137.97 | 1,072,489 |
| 2024-07-24 | $137.04 | $137.08 | $134.71 | $135.74 | $135.74 | 1,269,863 |
| 2024-07-23 | $136.00 | $139.27 | $134.39 | $137.21 | $137.21 | 2,069,323 |
| 2024-07-22 | $138.83 | $139.27 | $137.13 | $138.37 | $138.37 | 1,245,408 |
| 2024-07-19 | $140.62 | $140.95 | $137.43 | $138.26 | $138.26 | 3,266,040 |
| 2024-07-18 | $143.00 | $144.31 | $140.19 | $140.26 | $140.26 | 965,856 |
| 2024-07-17 | $141.49 | $144.16 | $141.26 | $144.06 | $144.06 | 927,863 |
| 2024-07-16 | $141.99 | $143.20 | $140.66 | $141.72 | $141.72 | 1,392,911 |
| 2024-07-15 | $137.61 | $142.15 | $137.37 | $141.23 | $141.23 | 1,402,665 |
| 2024-07-12 | $137.80 | $139.04 | $136.44 | $138.29 | $138.29 | 1,017,683 |
| 2024-07-11 | $133.07 | $136.58 | $133.07 | $136.51 | $136.51 | 1,163,524 |
| 2024-07-10 | $131.56 | $132.54 | $130.62 | $132.48 | $132.48 | 757,837 |
| 2024-07-09 | $132.63 | $132.88 | $130.82 | $131.04 | $131.04 | 924,354 |
| 2024-07-08 | $132.98 | $133.93 | $132.18 | $132.88 | $132.88 | 838,810 |
| 2024-07-05 | $132.80 | $133.10 | $130.70 | $132.45 | $132.45 | 1,439,312 |
| 2024-07-03 | $134.93 | $135.63 | $132.35 | $133.38 | $133.38 | 645,170 |
| 2024-07-02 | $133.65 | $136.34 | $133.38 | $135.98 | $135.98 | 1,025,486 |
| 2024-07-01 | $138.32 | $138.73 | $133.81 | $133.85 | $133.85 | 1,224,564 |
| 2024-06-28 | $136.89 | $138.68 | $136.58 | $138.32 | $138.32 | 1,300,635 |
| 2024-06-27 | $138.07 | $138.55 | $136.13 | $137.40 | $137.40 | 872,286 |
| 2024-06-26 | $138.16 | $138.55 | $137.17 | $138.07 | $138.07 | 603,110 |
| 2024-06-25 | $141.59 | $141.59 | $138.92 | $139.10 | $139.10 | 641,555 |
| 2024-06-24 | $141.69 | $142.96 | $141.48 | $142.05 | $142.05 | 640,463 |
| 2024-06-21 | $141.37 | $141.90 | $140.57 | $141.43 | $141.43 | 1,589,464 |
| 2024-06-20 | $139.07 | $142.13 | $139.07 | $141.42 | $141.42 | 806,757 |
| 2024-06-18 | $139.93 | $141.48 | $139.31 | $139.34 | $139.34 | 777,339 |
| 2024-06-17 | $136.70 | $140.20 | $136.45 | $139.90 | $139.90 | 956,950 |
| 2024-06-14 | $138.74 | $138.80 | $134.85 | $136.70 | $136.70 | 1,159,285 |
| 2024-06-13 | $142.00 | $142.39 | $139.52 | $140.91 | $140.91 | 1,033,576 |
| 2024-06-12 | $143.28 | $143.61 | $142.22 | $142.79 | $142.79 | 598,910 |
| 2024-06-11 | $142.15 | $142.30 | $140.89 | $142.04 | $142.04 | 767,531 |
| 2024-06-10 | $144.64 | $144.85 | $141.51 | $142.47 | $142.47 | 813,042 |
| 2024-06-07 | $143.04 | $146.34 | $142.60 | $145.19 | $145.19 | 916,585 |
| 2024-06-06 | $142.99 | $144.64 | $142.87 | $144.61 | $143.62 | 818,686 |
| 2024-06-05 | $144.92 | $145.16 | $142.60 | $142.99 | $142.99 | 696,071 |
| 2024-06-04 | $143.52 | $144.78 | $143.52 | $144.77 | $144.77 | 860,605 |
| 2024-06-03 | $144.94 | $145.45 | $142.93 | $144.11 | $144.11 | 812,384 |
| 2024-05-31 | $140.71 | $144.43 | $140.48 | $144.14 | $144.14 | 1,500,320 |
| 2024-05-30 | $139.68 | $141.10 | $139.32 | $140.68 | $140.68 | 651,649 |
| 2024-05-29 | $140.47 | $141.56 | $139.15 | $139.24 | $139.24 | 815,241 |
| 2024-05-28 | $144.96 | $145.75 | $141.62 | $141.77 | $141.77 | 709,605 |
| 2024-05-24 | $146.28 | $146.67 | $144.93 | $145.22 | $145.22 | 468,616 |
| 2024-05-23 | $149.01 | $149.01 | $145.56 | $145.65 | $145.65 | 731,119 |
| 2024-05-22 | $151.16 | $151.97 | $149.01 | $149.59 | $149.59 | 895,122 |
| 2024-05-21 | $151.83 | $152.12 | $150.13 | $151.51 | $151.51 | 845,189 |
| 2024-05-20 | $152.84 | $153.44 | $151.76 | $151.93 | $151.93 | 561,799 |
| 2024-05-17 | $154.84 | $154.84 | $152.20 | $152.89 | $152.89 | 581,812 |
| 2024-05-16 | $154.74 | $155.22 | $153.58 | $154.10 | $154.10 | 602,327 |
| 2024-05-15 | $156.00 | $157.17 | $154.63 | $155.01 | $155.01 | 557,504 |
| 2024-05-14 | $158.65 | $158.65 | $154.93 | $155.58 | $155.58 | 678,786 |
| 2024-05-13 | $155.82 | $157.61 | $155.64 | $157.53 | $157.53 | 876,963 |
| 2024-05-10 | $155.98 | $155.98 | $154.08 | $155.27 | $155.27 | 753,486 |
| 2024-05-09 | $154.84 | $155.64 | $154.35 | $155.34 | $155.34 | 704,339 |
| 2024-05-08 | $154.04 | $155.00 | $153.52 | $154.35 | $154.35 | 928,733 |
| 2024-05-07 | $157.22 | $157.75 | $154.85 | $154.92 | $154.92 | 1,181,664 |
| 2024-05-06 | $158.70 | $159.77 | $155.44 | $156.69 | $156.69 | 913,789 |
| 2024-05-03 | $157.08 | $158.29 | $157.00 | $157.41 | $157.41 | 670,520 |
| 2024-05-02 | $157.73 | $157.73 | $155.99 | $156.32 | $156.32 | 752,562 |
| 2024-05-01 | $156.87 | $159.15 | $156.28 | $156.77 | $156.77 | 838,678 |
| 2024-04-30 | $160.34 | $160.37 | $156.92 | $157.21 | $157.21 | 1,558,983 |
| 2024-04-29 | $160.49 | $162.06 | $160.49 | $161.37 | $161.37 | 1,055,693 |
| 2024-04-26 | $160.62 | $162.14 | $159.82 | $159.93 | $159.93 | 1,003,681 |
| 2024-04-25 | $161.11 | $161.60 | $158.95 | $161.07 | $161.07 | 1,452,078 |
| 2024-04-24 | $163.07 | $163.73 | $161.22 | $161.80 | $161.80 | 1,161,661 |
| 2024-04-23 | $162.61 | $163.86 | $160.92 | $163.38 | $163.38 | 1,113,160 |
| 2024-04-22 | $162.81 | $163.54 | $160.95 | $163.09 | $163.09 | 1,447,214 |
| 2024-04-19 | $161.00 | $162.93 | $160.26 | $162.39 | $162.39 | 3,396,404 |
| 2024-04-18 | $155.88 | $164.45 | $155.88 | $160.23 | $160.23 | 3,914,741 |
| 2024-04-17 | $145.31 | $145.85 | $143.71 | $144.07 | $144.07 | 1,763,211 |
| 2024-04-16 | $144.67 | $145.88 | $144.30 | $144.55 | $144.55 | 1,100,381 |
| 2024-04-15 | $147.53 | $147.81 | $144.30 | $144.75 | $144.75 | 1,177,596 |
| 2024-04-12 | $144.87 | $145.99 | $144.48 | $145.38 | $145.38 | 924,762 |
| 2024-04-11 | $148.57 | $149.12 | $145.61 | $146.11 | $146.11 | 882,508 |
| 2024-04-10 | $148.92 | $149.57 | $147.84 | $148.28 | $148.28 | 738,451 |
| 2024-04-09 | $150.56 | $151.43 | $148.96 | $150.49 | $150.49 | 609,629 |
| 2024-04-08 | $150.32 | $151.35 | $150.23 | $150.41 | $150.41 | 582,127 |
| 2024-04-05 | $149.23 | $150.58 | $148.97 | $149.99 | $149.99 | 613,004 |
| 2024-04-04 | $154.06 | $154.06 | $148.79 | $148.85 | $148.85 | 806,478 |
| 2024-04-03 | $153.42 | $154.36 | $152.81 | $153.12 | $153.12 | 690,305 |
| 2024-04-02 | $154.45 | $155.48 | $153.23 | $153.79 | $153.79 | 833,491 |
| 2024-04-01 | $154.84 | $155.62 | $153.42 | $154.28 | $154.28 | 733,364 |
| 2024-03-28 | $155.48 | $155.91 | $154.54 | $154.93 | $154.93 | 954,290 |
| 2024-03-27 | $153.21 | $155.26 | $152.95 | $155.19 | $155.19 | 754,901 |
| 2024-03-26 | $153.56 | $153.78 | $152.06 | $152.53 | $152.53 | 945,952 |
| 2024-03-25 | $155.88 | $156.04 | $153.46 | $153.61 | $153.61 | 844,716 |
| 2024-03-22 | $157.45 | $157.77 | $155.74 | $155.88 | $155.88 | 588,695 |
| 2024-03-21 | $155.63 | $157.70 | $155.34 | $157.38 | $157.38 | 624,069 |
| 2024-03-20 | $155.54 | $155.82 | $154.19 | $155.31 | $155.31 | 895,003 |
| 2024-03-19 | $153.77 | $155.27 | $153.54 | $155.07 | $155.07 | 804,440 |
| 2024-03-18 | $154.01 | $154.94 | $153.25 | $153.47 | $153.47 | 988,580 |
| 2024-03-15 | $151.06 | $154.79 | $151.06 | $153.66 | $153.66 | 1,667,795 |
| 2024-03-14 | $153.50 | $153.67 | $151.47 | $151.87 | $151.87 | 824,495 |
| 2024-03-13 | $154.48 | $154.91 | $153.42 | $153.49 | $153.49 | 1,033,061 |
| 2024-03-12 | $152.90 | $154.40 | $152.18 | $154.01 | $154.01 | 828,234 |
| 2024-03-11 | $151.15 | $152.58 | $150.86 | $152.45 | $152.45 | 1,279,844 |
| 2024-03-08 | $150.64 | $151.36 | $150.06 | $150.96 | $150.96 | 1,021,346 |
| 2024-03-07 | $150.84 | $152.62 | $150.47 | $150.82 | $150.82 | 1,080,811 |
| 2024-03-06 | $150.70 | $151.39 | $149.49 | $149.83 | $149.83 | 776,001 |
| 2024-03-05 | $149.93 | $151.09 | $149.14 | $149.94 | $149.94 | 1,079,496 |
| 2024-03-04 | $149.30 | $150.59 | $149.21 | $149.97 | $149.97 | 820,721 |
| 2024-03-01 | $148.84 | $149.49 | $147.79 | $149.21 | $149.21 | 1,141,023 |
| 2024-02-29 | $151.40 | $151.74 | $148.62 | $149.26 | $149.26 | 2,080,740 |
| 2024-02-28 | $151.05 | $152.64 | $150.92 | $151.75 | $150.74 | 1,154,695 |
| 2024-02-27 | $149.58 | $150.84 | $148.85 | $150.57 | $150.57 | 820,766 |
| 2024-02-26 | $148.83 | $149.57 | $148.25 | $148.42 | $148.42 | 1,051,662 |
| 2024-02-23 | $146.28 | $148.10 | $146.10 | $147.88 | $147.88 | 1,332,346 |
| 2024-02-22 | $144.67 | $146.69 | $144.09 | $146.12 | $146.12 | 1,125,151 |
| 2024-02-21 | $144.63 | $145.98 | $143.30 | $144.46 | $144.46 | 1,426,932 |
| 2024-02-20 | $142.11 | $145.00 | $141.22 | $144.28 | $144.28 | 1,146,869 |
| 2024-02-16 | $143.09 | $144.50 | $142.64 | $142.93 | $142.93 | 1,161,509 |
| 2024-02-15 | $135.00 | $143.90 | $135.00 | $143.71 | $143.71 | 2,554,270 |
| 2024-02-14 | $143.04 | $144.16 | $142.32 | $144.04 | $144.04 | 1,481,662 |
| 2024-02-13 | $143.01 | $143.60 | $141.77 | $142.41 | $142.41 | 1,218,437 |
| 2024-02-12 | $143.54 | $145.88 | $143.44 | $145.14 | $145.14 | 1,113,429 |
| 2024-02-09 | $142.35 | $143.21 | $141.43 | $143.18 | $143.18 | 867,127 |
| 2024-02-08 | $141.31 | $142.36 | $141.20 | $142.31 | $142.31 | 1,255,262 |
| 2024-02-07 | $141.74 | $142.93 | $141.24 | $142.78 | $142.78 | 963,027 |
| 2024-02-06 | $139.19 | $141.38 | $138.91 | $141.32 | $141.32 | 846,118 |
| 2024-02-05 | $141.08 | $142.06 | $139.39 | $140.14 | $140.14 | 880,377 |
| 2024-02-02 | $142.35 | $143.62 | $140.95 | $142.38 | $142.38 | 945,797 |
| 2024-02-01 | $140.34 | $142.69 | $139.37 | $142.67 | $142.67 | 804,582 |
| 2024-01-31 | $143.88 | $144.22 | $139.70 | $140.23 | $140.23 | 1,154,526 |
| 2024-01-30 | $142.55 | $143.44 | $141.60 | $143.25 | $143.25 | 719,795 |
| 2024-01-29 | $142.90 | $143.68 | $141.71 | $142.74 | $142.74 | 710,564 |
| 2024-01-26 | $143.37 | $143.37 | $142.45 | $142.63 | $142.63 | 648,578 |
| 2024-01-25 | $142.52 | $143.01 | $141.61 | $142.52 | $142.52 | 640,825 |
| 2024-01-24 | $143.53 | $143.57 | $141.22 | $141.67 | $141.67 | 701,262 |
| 2024-01-23 | $144.38 | $144.93 | $142.22 | $143.02 | $143.02 | 910,348 |
| 2024-01-22 | $142.05 | $144.07 | $141.94 | $143.57 | $143.57 | 977,176 |
| 2024-01-19 | $139.85 | $143.32 | $139.27 | $142.09 | $142.09 | 1,268,073 |
| 2024-01-18 | $137.78 | $139.87 | $137.34 | $139.45 | $139.45 | 760,947 |
| 2024-01-17 | $139.11 | $140.11 | $137.04 | $137.98 | $137.98 | 734,221 |
| 2024-01-16 | $138.47 | $139.83 | $138.24 | $139.80 | $139.80 | 987,979 |
| 2024-01-12 | $139.33 | $140.29 | $138.35 | $138.80 | $138.80 | 699,520 |
| 2024-01-11 | $137.73 | $138.61 | $136.50 | $138.43 | $138.43 | 904,518 |
| 2024-01-10 | $137.54 | $138.47 | $137.12 | $137.67 | $137.67 | 787,382 |
| 2024-01-09 | $137.51 | $138.82 | $136.31 | $137.20 | $137.20 | 912,921 |
| 2024-01-08 | $136.90 | $138.47 | $136.01 | $138.46 | $138.46 | 866,006 |
| 2024-01-05 | $135.34 | $137.72 | $135.20 | $136.62 | $136.62 | 818,182 |
| 2024-01-04 | $135.20 | $136.97 | $135.00 | $136.16 | $136.16 | 984,372 |
| 2024-01-03 | $137.60 | $138.82 | $135.85 | $136.15 | $136.15 | 1,145,498 |
| 2024-01-02 | $138.20 | $140.73 | $137.76 | $138.09 | $138.09 | 790,597 |
| 2023-12-29 | $138.11 | $138.86 | $137.64 | $138.50 | $138.50 | 705,830 |
| 2023-12-28 | $138.57 | $138.70 | $137.51 | $138.39 | $138.39 | 602,965 |
| 2023-12-27 | $138.76 | $139.58 | $138.09 | $138.77 | $138.77 | 505,860 |
| 2023-12-26 | $138.99 | $139.48 | $137.98 | $138.62 | $138.62 | 484,386 |
| 2023-12-22 | $138.43 | $139.92 | $138.03 | $138.98 | $138.98 | 452,413 |
| 2023-12-21 | $138.26 | $138.77 | $137.06 | $138.47 | $138.47 | 759,376 |
| 2023-12-20 | $138.38 | $139.63 | $136.79 | $136.85 | $136.85 | 793,214 |
| 2023-12-19 | $139.94 | $140.48 | $138.40 | $138.95 | $138.95 | 890,287 |
| 2023-12-18 | $138.65 | $139.83 | $137.86 | $139.61 | $139.61 | 853,889 |
| 2023-12-15 | $138.96 | $140.04 | $137.30 | $138.39 | $138.39 | 2,662,208 |
| 2023-12-14 | $139.00 | $141.57 | $138.49 | $139.87 | $139.87 | 1,259,101 |
| 2023-12-13 | $136.17 | $137.92 | $135.06 | $137.61 | $137.61 | 914,949 |
| 2023-12-12 | $135.44 | $135.65 | $134.56 | $135.63 | $135.63 | 711,722 |
| 2023-12-11 | $134.49 | $135.97 | $134.20 | $135.60 | $135.60 | 1,055,005 |
| 2023-12-08 | $134.80 | $135.48 | $132.80 | $132.98 | $132.98 | 1,188,424 |
| 2023-12-07 | $135.94 | $136.27 | $134.28 | $134.28 | $134.28 | 1,018,690 |
| 2023-12-06 | $134.99 | $137.25 | $134.50 | $136.50 | $136.50 | 929,146 |
| 2023-12-05 | $136.77 | $136.77 | $133.81 | $134.03 | $134.03 | 1,325,033 |
| 2023-12-04 | $134.21 | $137.63 | $134.21 | $137.32 | $137.32 | 1,947,295 |
| 2023-12-01 | $133.48 | $135.25 | $132.55 | $134.70 | $134.70 | 1,423,334 |
| 2023-11-30 | $133.68 | $134.00 | $131.78 | $132.78 | $132.78 | 1,793,785 |
| 2023-11-29 | $134.52 | $135.37 | $133.68 | $133.86 | $132.91 | 786,558 |
| 2023-11-28 | $135.40 | $135.62 | $134.15 | $134.36 | $133.41 | 934,969 |
| 2023-11-27 | $137.00 | $137.00 | $135.06 | $135.06 | $134.10 | 984,731 |
| 2023-11-24 | $137.77 | $138.41 | $137.40 | $137.40 | $136.42 | 407,735 |
| 2023-11-22 | $138.20 | $138.24 | $136.83 | $137.77 | $136.79 | 879,155 |
| 2023-11-21 | $136.86 | $138.20 | $136.75 | $137.47 | $136.49 | 648,867 |
| 2023-11-20 | $137.27 | $137.93 | $136.00 | $137.35 | $136.37 | 709,522 |
| 2023-11-17 | $138.55 | $138.94 | $136.78 | $137.41 | $136.43 | 1,481,413 |
| 2023-11-16 | $137.07 | $138.30 | $136.59 | $137.47 | $136.49 | 1,042,072 |
| 2023-11-15 | $138.59 | $139.53 | $137.60 | $137.87 | $136.89 | 792,052 |
| 2023-11-14 | $137.45 | $138.77 | $137.45 | $138.26 | $137.28 | 952,210 |
| 2023-11-13 | $135.45 | $136.12 | $134.39 | $135.39 | $134.43 | 767,495 |
| 2023-11-10 | $135.39 | $136.54 | $134.54 | $136.16 | $136.16 | 735,627 |
| 2023-11-09 | $135.11 | $135.76 | $134.43 | $135.04 | $135.04 | 874,768 |
| 2023-11-08 | $135.55 | $135.59 | $134.01 | $134.46 | $134.46 | 1,010,677 |
| 2023-11-07 | $133.74 | $135.67 | $133.30 | $135.54 | $135.54 | 1,016,636 |
| 2023-11-06 | $133.79 | $134.45 | $132.95 | $133.68 | $133.68 | 940,035 |
| 2023-11-03 | $132.63 | $134.57 | $132.48 | $134.02 | $134.02 | 842,410 |
| 2023-11-02 | $129.58 | $130.84 | $127.92 | $130.69 | $130.69 | 1,234,772 |
| 2023-11-01 | $128.83 | $129.20 | $127.65 | $128.78 | $128.78 | 1,051,243 |
| 2023-10-31 | $127.68 | $129.47 | $127.44 | $128.86 | $128.86 | 2,163,369 |
| 2023-10-30 | $127.58 | $128.51 | $126.35 | $127.52 | $127.52 | 973,119 |
| 2023-10-27 | $128.97 | $129.49 | $126.54 | $127.12 | $127.12 | 889,248 |
| 2023-10-26 | $128.67 | $129.64 | $127.45 | $128.93 | $128.93 | 1,260,758 |
| 2023-10-25 | $128.66 | $129.75 | $127.64 | $128.43 | $128.43 | 973,957 |
| 2023-10-24 | $129.26 | $129.88 | $128.27 | $128.79 | $128.79 | 1,429,099 |
| 2023-10-23 | $128.23 | $129.65 | $126.85 | $128.26 | $128.26 | 1,770,653 |
| 2023-10-20 | $130.60 | $133.35 | $128.39 | $128.63 | $128.63 | 1,873,028 |
| 2023-10-19 | $142.28 | $143.84 | $129.91 | $130.12 | $130.12 | 2,611,864 |
| 2023-10-18 | $149.60 | $150.32 | $148.36 | $148.73 | $148.73 | 910,680 |
| 2023-10-17 | $148.97 | $150.91 | $148.39 | $150.21 | $150.21 | 813,825 |
| 2023-10-16 | $148.59 | $150.38 | $148.39 | $149.69 | $149.69 | 986,524 |
| 2023-10-13 | $147.79 | $148.46 | $146.03 | $147.04 | $147.04 | 769,254 |
| 2023-10-12 | $146.67 | $148.35 | $145.57 | $147.28 | $147.28 | 1,092,699 |
| 2023-10-11 | $147.91 | $148.23 | $145.94 | $146.77 | $146.77 | 871,434 |
| 2023-10-10 | $147.17 | $148.59 | $146.85 | $147.64 | $147.64 | 1,080,215 |
| 2023-10-09 | $144.42 | $147.09 | $144.15 | $146.69 | $146.69 | 1,231,117 |
| 2023-10-06 | $142.33 | $145.00 | $141.73 | $144.06 | $144.06 | 810,421 |
| 2023-10-05 | $143.14 | $143.85 | $142.15 | $142.69 | $142.69 | 691,713 |
| 2023-10-04 | $140.81 | $143.53 | $140.18 | $143.01 | $143.01 | 999,180 |
| 2023-10-03 | $144.96 | $144.96 | $139.67 | $140.57 | $140.57 | 1,419,478 |
| 2023-10-02 | $143.60 | $146.14 | $142.91 | $145.18 | $145.18 | 1,329,019 |
| 2023-09-29 | $144.76 | $145.60 | $143.88 | $144.38 | $144.38 | 994,022 |
| 2023-09-28 | $142.44 | $143.44 | $141.58 | $143.26 | $143.26 | 1,018,906 |
| 2023-09-27 | $143.75 | $144.00 | $141.67 | $142.31 | $142.31 | 1,074,589 |
| 2023-09-26 | $146.23 | $146.62 | $142.85 | $143.00 | $143.00 | 850,278 |
| 2023-09-25 | $146.10 | $147.93 | $146.10 | $146.99 | $146.99 | 732,896 |
| 2023-09-22 | $145.48 | $147.30 | $145.36 | $146.35 | $146.35 | 569,793 |
| 2023-09-21 | $148.57 | $148.63 | $145.61 | $145.64 | $145.64 | 780,544 |
| 2023-09-20 | $149.14 | $150.65 | $148.30 | $149.26 | $149.26 | 796,287 |
| 2023-09-19 | $147.48 | $148.92 | $146.45 | $148.54 | $148.54 | 797,048 |
| 2023-09-18 | $148.70 | $149.63 | $147.92 | $148.07 | $148.07 | 483,460 |
| 2023-09-15 | $150.30 | $150.30 | $148.72 | $148.83 | $148.83 | 932,525 |
| 2023-09-14 | $149.18 | $150.28 | $148.74 | $150.20 | $150.20 | 566,270 |
| 2023-09-13 | $147.74 | $149.15 | $147.56 | $148.47 | $148.47 | 684,768 |
| 2023-09-12 | $148.61 | $148.63 | $146.60 | $147.28 | $147.28 | 892,603 |
| 2023-09-11 | $150.39 | $150.69 | $148.40 | $148.71 | $148.71 | 698,071 |
| 2023-09-08 | $150.82 | $151.26 | $149.59 | $149.99 | $149.99 | 693,714 |
| 2023-09-07 | $150.60 | $151.18 | $149.43 | $151.01 | $151.01 | 1,055,835 |
| 2023-09-06 | $151.75 | $152.61 | $151.00 | $151.78 | $150.83 | 824,541 |
| 2023-09-05 | $154.51 | $154.51 | $151.88 | $152.34 | $151.39 | 892,869 |
| 2023-09-01 | $154.80 | $155.10 | $153.73 | $155.08 | $155.08 | 575,324 |
| 2023-08-31 | $155.83 | $156.14 | $153.67 | $153.73 | $153.73 | 996,482 |
| 2023-08-30 | $154.72 | $157.43 | $154.53 | $155.73 | $155.73 | 517,125 |
| 2023-08-29 | $153.51 | $155.06 | $152.57 | $155.00 | $155.00 | 780,463 |
| 2023-08-28 | $152.94 | $154.52 | $152.61 | $153.46 | $153.46 | 549,386 |
| 2023-08-25 | $153.38 | $154.25 | $152.42 | $153.04 | $153.04 | 666,193 |
| 2023-08-24 | $153.91 | $154.71 | $152.45 | $152.54 | $152.54 | 544,754 |
| 2023-08-23 | $152.98 | $154.54 | $152.98 | $154.36 | $154.36 | 630,027 |
| 2023-08-22 | $153.64 | $154.22 | $152.75 | $153.12 | $153.12 | 542,069 |
| 2023-08-21 | $154.68 | $155.20 | $152.85 | $153.88 | $153.88 | 776,863 |
| 2023-08-18 | $153.25 | $156.05 | $153.25 | $154.87 | $154.87 | 646,170 |
| 2023-08-17 | $156.61 | $157.58 | $154.27 | $154.31 | $154.31 | 565,344 |
| 2023-08-16 | $155.66 | $157.65 | $155.51 | $156.45 | $156.45 | 898,128 |
| 2023-08-15 | $156.89 | $156.99 | $154.64 | $154.78 | $154.78 | 862,244 |
| 2023-08-14 | $157.30 | $157.89 | $155.88 | $157.14 | $157.14 | 1,067,255 |
| 2023-08-11 | $156.54 | $158.60 | $156.25 | $157.99 | $157.99 | 696,512 |
| 2023-08-10 | $155.63 | $158.02 | $155.33 | $156.17 | $156.17 | 952,632 |
| 2023-08-09 | $155.56 | $156.98 | $155.05 | $156.51 | $156.51 | 1,213,064 |
| 2023-08-08 | $155.28 | $155.96 | $152.93 | $155.37 | $155.37 | 1,034,108 |
| 2023-08-07 | $156.41 | $157.19 | $155.94 | $156.47 | $156.47 | 743,398 |
| 2023-08-04 | $156.35 | $157.50 | $155.41 | $155.50 | $155.50 | 660,834 |
| 2023-08-03 | $155.28 | $156.52 | $154.17 | $155.69 | $155.69 | 931,349 |
| 2023-08-02 | $156.36 | $157.00 | $155.02 | $155.35 | $155.35 | 801,001 |
| 2023-08-01 | $155.96 | $157.07 | $155.30 | $156.77 | $156.77 | 945,312 |
| 2023-07-31 | $156.94 | $157.21 | $154.73 | $155.72 | $155.72 | 1,703,921 |
| 2023-07-28 | $156.87 | $157.44 | $155.58 | $156.33 | $156.33 | 669,804 |
| 2023-07-27 | $158.02 | $158.25 | $155.32 | $155.81 | $155.81 | 1,134,786 |
| 2023-07-26 | $157.30 | $158.57 | $157.20 | $157.97 | $157.97 | 648,410 |
| 2023-07-25 | $157.05 | $158.25 | $155.55 | $157.83 | $157.83 | 691,902 |
| 2023-07-24 | $156.87 | $157.91 | $155.98 | $157.55 | $157.55 | 904,292 |
| 2023-07-21 | $155.00 | $157.93 | $153.88 | $156.31 | $156.31 | 1,485,413 |
| 2023-07-20 | $160.61 | $161.28 | $154.68 | $155.17 | $155.17 | 2,260,762 |
| 2023-07-19 | $167.78 | $168.84 | $166.81 | $168.07 | $168.07 | 997,573 |
| 2023-07-18 | $167.12 | $168.51 | $166.43 | $167.27 | $167.27 | 904,978 |
| 2023-07-17 | $165.49 | $167.31 | $165.29 | $166.67 | $166.67 | 702,737 |
| 2023-07-14 | $164.57 | $166.27 | $164.01 | $165.94 | $165.94 | 1,160,979 |
| 2023-07-13 | $168.64 | $169.04 | $164.73 | $164.77 | $164.77 | 999,860 |
| 2023-07-12 | $169.99 | $170.57 | $168.55 | $169.75 | $169.75 | 755,474 |
| 2023-07-11 | $167.48 | $169.80 | $167.00 | $168.74 | $168.74 | 673,712 |
| 2023-07-10 | $165.42 | $168.65 | $165.26 | $166.88 | $166.88 | 708,513 |
| 2023-07-07 | $164.68 | $165.73 | $164.43 | $165.42 | $165.42 | 925,961 |
| 2023-07-06 | $166.12 | $166.90 | $163.83 | $165.07 | $165.07 | 892,794 |
| 2023-07-05 | $167.84 | $167.96 | $166.34 | $166.97 | $166.97 | 796,346 |
| 2023-07-03 | $168.51 | $169.11 | $167.13 | $167.99 | $167.99 | 631,566 |
| 2023-06-30 | $167.17 | $169.65 | $166.01 | $169.23 | $169.23 | 823,620 |
| 2023-06-29 | $165.05 | $166.71 | $164.48 | $166.06 | $166.06 | 543,918 |
| 2023-06-28 | $165.11 | $165.87 | $163.78 | $165.14 | $165.14 | 776,808 |
| 2023-06-27 | $163.30 | $165.80 | $163.05 | $164.95 | $164.95 | 918,070 |
| 2023-06-26 | $160.07 | $163.39 | $160.07 | $162.65 | $162.65 | 890,874 |
| 2023-06-23 | $161.22 | $161.22 | $158.58 | $159.67 | $159.67 | 1,330,159 |
| 2023-06-22 | $161.62 | $162.45 | $160.37 | $161.49 | $161.49 | 592,309 |
| 2023-06-21 | $158.68 | $162.23 | $158.52 | $161.47 | $161.47 | 794,763 |
| 2023-06-20 | $161.04 | $161.50 | $158.25 | $159.59 | $159.59 | 913,124 |
| 2023-06-16 | $163.46 | $163.64 | $160.83 | $161.47 | $161.47 | 1,381,978 |
| 2023-06-15 | $159.86 | $162.05 | $159.39 | $161.65 | $161.65 | 794,216 |
| 2023-06-14 | $159.25 | $160.60 | $158.09 | $158.72 | $158.72 | 716,910 |
| 2023-06-13 | $157.81 | $159.38 | $157.48 | $159.13 | $159.13 | 879,661 |
| 2023-06-12 | $156.36 | $158.31 | $155.62 | $158.13 | $158.13 | 994,821 |
| 2023-06-09 | $154.49 | $156.62 | $153.41 | $155.82 | $155.82 | 849,512 |
| 2023-06-08 | $153.48 | $154.21 | $152.53 | $154.15 | $154.15 | 752,106 |
| 2023-06-07 | $152.04 | $153.58 | $151.28 | $153.36 | $153.36 | 922,601 |
| 2023-06-06 | $151.62 | $153.53 | $151.38 | $152.30 | $152.30 | 643,628 |
| 2023-06-05 | $153.49 | $153.49 | $150.98 | $152.00 | $152.00 | 843,500 |
| 2023-06-02 | $149.86 | $153.51 | $149.41 | $153.35 | $153.35 | 1,020,340 |
| 2023-06-01 | $150.35 | $150.98 | $147.92 | $149.22 | $149.22 | 1,276,386 |
| 2023-05-31 | $147.81 | $150.18 | $145.30 | $148.93 | $147.99 | 2,443,024 |
| 2023-05-30 | $156.67 | $157.85 | $155.56 | $157.70 | $156.70 | 931,513 |
| 2023-05-26 | $158.37 | $158.55 | $156.92 | $157.21 | $156.22 | 758,903 |
| 2023-05-25 | $157.88 | $159.18 | $156.83 | $158.55 | $157.55 | 676,427 |
| 2023-05-24 | $161.28 | $161.28 | $158.22 | $158.32 | $157.32 | 552,839 |
| 2023-05-23 | $161.51 | $162.63 | $160.20 | $160.47 | $159.45 | 600,041 |
| 2023-05-22 | $165.19 | $165.71 | $162.43 | $163.17 | $162.14 | 763,947 |
| 2023-05-19 | $164.89 | $165.90 | $163.79 | $164.77 | $164.77 | 689,071 |
| 2023-05-18 | $166.11 | $166.11 | $163.08 | $164.78 | $164.78 | 620,979 |
| 2023-05-17 | $165.95 | $166.55 | $165.15 | $166.36 | $166.36 | 617,143 |
| 2023-05-16 | $167.44 | $167.44 | $165.00 | $165.56 | $165.56 | 720,853 |
| 2023-05-15 | $170.27 | $170.68 | $167.73 | $168.42 | $168.42 | 743,407 |
| 2023-05-12 | $171.84 | $172.71 | $169.57 | $170.65 | $170.65 | 510,842 |
| 2023-05-11 | $172.91 | $173.78 | $171.03 | $171.64 | $171.64 | 695,103 |
| 2023-05-10 | $173.99 | $174.91 | $171.91 | $173.69 | $173.69 | 682,827 |
| 2023-05-09 | $172.14 | $173.27 | $171.30 | $173.22 | $173.22 | 682,269 |
| 2023-05-08 | $173.45 | $173.85 | $171.36 | $172.61 | $172.61 | 1,045,520 |
| 2023-05-05 | $171.96 | $174.45 | $171.77 | $173.73 | $173.73 | 821,542 |
| 2023-05-04 | $171.99 | $172.94 | $169.78 | $171.31 | $171.31 | 1,761,747 |
| 2023-05-03 | $172.49 | $173.17 | $171.60 | $171.98 | $171.98 | 1,407,096 |
| 2023-05-02 | $170.90 | $171.58 | $167.86 | $170.96 | $170.96 | 1,760,394 |
| 2023-05-01 | $168.69 | $171.77 | $168.69 | $170.92 | $170.92 | 965,233 |
| 2023-04-28 | $167.57 | $168.52 | $166.89 | $168.31 | $168.31 | 766,489 |
| 2023-04-27 | $163.52 | $167.65 | $163.45 | $167.61 | $167.61 | 983,160 |
| 2023-04-26 | $164.00 | $165.04 | $163.05 | $163.42 | $163.42 | 663,189 |
| 2023-04-25 | $166.85 | $167.20 | $164.89 | $165.14 | $165.14 | 703,186 |
| 2023-04-24 | $166.48 | $167.31 | $166.05 | $167.20 | $167.20 | 653,107 |
| 2023-04-21 | $170.01 | $170.02 | $166.24 | $166.52 | $166.52 | 934,287 |
| 2023-04-20 | $165.92 | $170.02 | $165.80 | $168.62 | $168.62 | 1,296,481 |
| 2023-04-19 | $166.56 | $166.56 | $165.32 | $166.50 | $166.50 | 1,038,488 |
| 2023-04-18 | $166.64 | $167.90 | $166.00 | $166.47 | $166.47 | 902,381 |
| 2023-04-17 | $165.37 | $167.69 | $164.70 | $166.30 | $166.30 | 1,212,112 |
| 2023-04-14 | $164.55 | $166.86 | $164.03 | $165.07 | $165.07 | 1,037,432 |
| 2023-04-13 | $166.22 | $166.22 | $162.47 | $164.23 | $164.23 | 910,924 |
| 2023-04-12 | $165.40 | $167.89 | $165.09 | $166.62 | $166.62 | 730,218 |
| 2023-04-11 | $165.13 | $166.91 | $165.02 | $165.37 | $165.37 | 675,807 |
| 2023-04-10 | $162.21 | $164.95 | $162.13 | $164.78 | $164.78 | 719,175 |
| 2023-04-06 | $161.92 | $162.77 | $160.73 | $162.28 | $162.28 | 859,806 |
| 2023-04-05 | $164.64 | $164.64 | $161.78 | $162.16 | $162.16 | 745,003 |
| 2023-04-04 | $168.26 | $168.64 | $163.77 | $164.84 | $164.84 | 721,663 |
| 2023-04-03 | $167.18 | $169.14 | $167.18 | $168.28 | $168.28 | 837,248 |
| 2023-03-31 | $165.02 | $167.44 | $165.02 | $167.31 | $167.31 | 799,099 |
| 2023-03-30 | $165.13 | $165.76 | $163.86 | $164.37 | $164.37 | 1,021,053 |
| 2023-03-29 | $161.74 | $162.54 | $159.76 | $162.54 | $162.54 | 1,037,282 |
| 2023-03-28 | $159.31 | $161.92 | $159.25 | $161.34 | $161.34 | 987,642 |
| 2023-03-27 | $158.33 | $159.76 | $157.11 | $159.03 | $159.03 | 1,187,327 |
| 2023-03-24 | $156.08 | $157.76 | $154.81 | $156.88 | $156.88 | 1,619,899 |
| 2023-03-23 | $162.62 | $163.38 | $152.96 | $154.29 | $154.29 | 1,929,737 |
| 2023-03-22 | $165.69 | $166.27 | $162.59 | $162.63 | $162.63 | 1,252,600 |
| 2023-03-21 | $166.27 | $167.07 | $164.72 | $165.92 | $165.92 | 1,197,505 |
| 2023-03-20 | $162.96 | $165.79 | $162.76 | $164.75 | $164.75 | 1,236,754 |
| 2023-03-17 | $163.85 | $164.33 | $160.45 | $162.07 | $162.07 | 6,636,995 |
| 2023-03-16 | $162.24 | $164.84 | $161.25 | $164.66 | $164.66 | 1,493,780 |
| 2023-03-15 | $162.44 | $163.40 | $159.88 | $163.13 | $163.13 | 1,459,178 |
| 2023-03-14 | $164.08 | $164.99 | $161.93 | $163.80 | $163.80 | 1,736,930 |
| 2023-03-13 | $161.21 | $164.68 | $160.63 | $162.50 | $162.50 | 1,466,761 |
| 2023-03-10 | $165.37 | $166.29 | $162.57 | $162.99 | $162.99 | 1,028,036 |
| 2023-03-09 | $168.81 | $169.47 | $164.85 | $165.20 | $165.20 | 808,096 |
| 2023-03-08 | $170.39 | $170.82 | $168.08 | $168.72 | $168.72 | 841,542 |
| 2023-03-07 | $174.02 | $174.17 | $170.01 | $170.23 | $170.23 | 839,815 |
| 2023-03-06 | $171.80 | $173.96 | $171.56 | $173.61 | $173.61 | 1,375,381 |
| 2023-03-03 | $171.59 | $172.30 | $170.25 | $171.80 | $171.80 | 1,280,159 |
| 2023-03-02 | $168.38 | $171.10 | $166.85 | $170.93 | $170.93 | 2,607,826 |
| 2023-03-01 | $175.10 | $175.60 | $169.57 | $170.31 | $169.37 | 1,777,128 |
| 2023-02-28 | $178.49 | $179.56 | $176.25 | $176.86 | $175.88 | 1,698,027 |
| 2023-02-27 | $180.65 | $181.37 | $177.75 | $178.34 | $177.35 | 1,285,735 |
| 2023-02-24 | $178.87 | $180.29 | $176.64 | $178.82 | $177.83 | 1,116,304 |
| 2023-02-23 | $175.03 | $180.75 | $175.03 | $179.76 | $178.77 | 1,476,830 |
| 2023-02-22 | $175.57 | $176.28 | $173.57 | $173.91 | $172.95 | 988,313 |
| 2023-02-21 | $178.09 | $178.46 | $174.34 | $174.34 | $173.38 | 1,140,226 |
| 2023-02-17 | $179.23 | $180.73 | $178.52 | $180.14 | $180.14 | 850,003 |
| 2023-02-16 | $178.88 | $180.46 | $178.07 | $179.15 | $179.15 | 831,998 |
| 2023-02-15 | $176.89 | $179.84 | $176.81 | $179.68 | $179.68 | 932,164 |
| 2023-02-14 | $175.61 | $177.63 | $174.89 | $176.61 | $176.61 | 912,545 |
| 2023-02-13 | $173.02 | $177.39 | $172.69 | $175.79 | $175.79 | 1,069,820 |
| 2023-02-10 | $169.11 | $173.36 | $168.93 | $173.04 | $173.04 | 940,390 |
| 2023-02-09 | $170.35 | $171.53 | $168.62 | $169.25 | $169.25 | 864,726 |
| 2023-02-08 | $168.00 | $170.49 | $167.19 | $169.46 | $169.46 | 975,064 |
| 2023-02-07 | $168.67 | $169.50 | $166.38 | $168.97 | $168.97 | 642,509 |
| 2023-02-06 | $168.08 | $169.64 | $167.12 | $169.18 | $169.18 | 1,443,168 |
| 2023-02-03 | $170.54 | $170.90 | $168.26 | $168.29 | $168.29 | 847,930 |
| 2023-02-02 | $168.54 | $170.92 | $167.65 | $170.75 | $170.75 | 1,178,280 |
| 2023-02-01 | $167.17 | $169.20 | $165.73 | $168.57 | $168.57 | 857,771 |
| 2023-01-31 | $167.15 | $167.83 | $165.90 | $167.82 | $167.82 | 938,810 |
| 2023-01-30 | $165.88 | $167.75 | $165.84 | $166.61 | $166.61 | 661,991 |
| 2023-01-27 | $168.14 | $168.14 | $165.15 | $165.94 | $165.94 | 832,855 |
| 2023-01-26 | $167.00 | $168.19 | $166.37 | $167.99 | $167.99 | 722,854 |
| 2023-01-25 | $164.65 | $166.63 | $163.93 | $166.47 | $166.47 | 653,216 |
| 2023-01-24 | $163.10 | $166.75 | $162.05 | $165.44 | $165.44 | 816,158 |
| 2023-01-23 | $162.69 | $163.93 | $161.30 | $162.70 | $162.70 | 768,748 |
| 2023-01-20 | $161.81 | $162.05 | $159.98 | $161.74 | $161.74 | 1,347,711 |
| 2023-01-19 | $165.79 | $165.79 | $161.27 | $161.37 | $161.37 | 1,024,394 |
| 2023-01-18 | $169.03 | $170.00 | $165.89 | $166.20 | $166.20 | 834,714 |
| 2023-01-17 | $170.17 | $170.66 | $168.07 | $168.54 | $168.54 | 797,995 |
| 2023-01-13 | $168.22 | $170.10 | $168.10 | $169.56 | $169.56 | 1,075,021 |
| 2023-01-12 | $169.34 | $169.67 | $167.54 | $168.95 | $168.95 | 1,038,840 |
| 2023-01-11 | $170.15 | $171.21 | $169.04 | $169.16 | $169.16 | 1,150,124 |
| 2023-01-10 | $170.55 | $170.99 | $168.09 | $169.75 | $169.75 | 917,761 |
| 2023-01-09 | $171.27 | $173.04 | $170.23 | $170.41 | $170.41 | 874,142 |
| 2023-01-06 | $170.05 | $171.34 | $169.05 | $170.84 | $170.84 | 1,042,364 |
| 2023-01-05 | $171.58 | $171.70 | $167.40 | $168.57 | $168.57 | 995,744 |
| 2023-01-04 | $169.71 | $172.35 | $169.53 | $171.94 | $171.94 | 1,133,545 |
| 2023-01-03 | $173.18 | $173.18 | $168.92 | $169.81 | $169.81 | 1,924,388 |
| 2022-12-30 | $174.80 | $174.80 | $172.08 | $173.51 | $173.51 | 680,617 |
| 2022-12-29 | $175.70 | $176.48 | $174.93 | $175.24 | $175.24 | 454,682 |
| 2022-12-28 | $177.29 | $178.36 | $175.11 | $175.19 | $175.19 | 428,481 |
| 2022-12-27 | $177.30 | $178.25 | $176.61 | $177.29 | $177.29 | 545,363 |
| 2022-12-23 | $174.99 | $176.59 | $174.07 | $176.57 | $176.57 | 385,217 |
| 2022-12-22 | $176.73 | $176.89 | $173.45 | $174.99 | $174.99 | 615,621 |
| 2022-12-21 | $176.60 | $178.58 | $175.90 | $177.96 | $177.96 | 494,294 |
| 2022-12-20 | $176.11 | $176.93 | $175.19 | $175.63 | $175.63 | 712,146 |
| 2022-12-19 | $177.14 | $177.84 | $174.89 | $175.87 | $175.87 | 604,854 |
| 2022-12-16 | $177.04 | $178.08 | $174.65 | $176.81 | $176.81 | 1,663,602 |
| 2022-12-15 | $177.93 | $179.14 | $176.94 | $178.76 | $178.76 | 893,791 |
| 2022-12-14 | $178.40 | $180.96 | $177.55 | $179.08 | $179.08 | 851,291 |
| 2022-12-13 | $184.80 | $184.80 | $177.15 | $178.05 | $178.05 | 1,398,245 |
| 2022-12-12 | $178.43 | $182.02 | $177.29 | $182.02 | $182.02 | 1,116,905 |
| 2022-12-09 | $184.55 | $185.74 | $181.94 | $182.26 | $182.26 | 910,388 |
| 2022-12-08 | $183.73 | $186.30 | $183.53 | $185.63 | $185.63 | 968,119 |
| 2022-12-07 | $182.40 | $184.74 | $181.93 | $182.86 | $182.86 | 800,109 |
| 2022-12-06 | $184.87 | $186.50 | $180.88 | $182.66 | $182.66 | 951,876 |
| 2022-12-05 | $185.65 | $185.68 | $183.20 | $184.92 | $184.92 | 980,822 |
| 2022-12-02 | $184.14 | $187.73 | $182.83 | $187.28 | $187.28 | 864,495 |
| 2022-12-01 | $183.12 | $185.40 | $182.47 | $184.90 | $184.90 | 841,877 |
| 2022-11-30 | $180.04 | $183.33 | $178.64 | $183.33 | $183.33 | 1,679,929 |
| 2022-11-29 | $182.94 | $183.72 | $180.22 | $180.55 | $180.55 | 1,212,178 |
| 2022-11-28 | $185.05 | $185.49 | $183.04 | $183.23 | $183.23 | 828,010 |
| 2022-11-25 | $184.52 | $186.11 | $183.97 | $186.10 | $186.10 | 404,365 |
| 2022-11-23 | $183.96 | $185.00 | $183.70 | $183.92 | $183.92 | 575,513 |
| 2022-11-22 | $183.56 | $184.88 | $182.64 | $183.99 | $183.99 | 722,315 |
| 2022-11-21 | $180.83 | $183.74 | $180.20 | $182.29 | $182.29 | 620,988 |
| 2022-11-18 | $181.30 | $181.89 | $179.02 | $180.68 | $180.68 | 785,511 |
| 2022-11-17 | $178.70 | $179.50 | $176.55 | $179.40 | $179.40 | 884,297 |
| 2022-11-16 | $178.32 | $182.85 | $177.16 | $179.90 | $179.90 | 937,419 |
| 2022-11-15 | $181.27 | $182.09 | $178.50 | $181.43 | $181.43 | 921,216 |
| 2022-11-14 | $177.77 | $182.16 | $177.41 | $179.77 | $179.77 | 884,637 |
| 2022-11-11 | $182.57 | $183.48 | $177.23 | $177.96 | $177.96 | 1,162,977 |
| 2022-11-10 | $182.71 | $183.00 | $180.32 | $182.20 | $182.20 | 1,088,613 |
| 2022-11-09 | $180.07 | $181.35 | $177.79 | $178.38 | $178.38 | 978,120 |
| 2022-11-08 | $180.65 | $182.23 | $178.69 | $180.57 | $180.57 | 692,809 |
| 2022-11-07 | $178.36 | $180.16 | $177.85 | $180.02 | $180.02 | 680,650 |
| 2022-11-04 | $179.04 | $179.74 | $176.03 | $178.20 | $178.20 | 599,646 |
| 2022-11-03 | $173.82 | $177.80 | $173.28 | $177.05 | $177.05 | 802,213 |
| 2022-11-02 | $178.70 | $179.07 | $175.07 | $175.07 | $175.07 | 1,101,965 |
| 2022-11-01 | $178.42 | $179.97 | $176.46 | $179.25 | $179.25 | 822,493 |
| 2022-10-31 | $177.94 | $179.81 | $176.90 | $177.86 | $177.86 | 1,841,625 |
| 2022-10-28 | $175.49 | $179.64 | $175.38 | $178.86 | $178.86 | 864,182 |
| 2022-10-27 | $172.50 | $175.20 | $172.50 | $174.98 | $174.98 | 1,043,361 |
| 2022-10-26 | $172.40 | $172.86 | $169.31 | $171.28 | $171.28 | 995,169 |
| 2022-10-25 | $169.94 | $172.01 | $168.13 | $171.65 | $171.65 | 1,441,723 |
| 2022-10-24 | $163.58 | $170.61 | $163.58 | $170.55 | $170.55 | 1,331,704 |
| 2022-10-21 | $158.75 | $162.36 | $157.62 | $162.35 | $162.35 | 998,626 |
| 2022-10-20 | $161.75 | $161.75 | $154.69 | $157.87 | $157.87 | 1,358,887 |
| 2022-10-19 | $159.98 | $160.89 | $157.85 | $158.97 | $158.97 | 867,400 |
| 2022-10-18 | $161.15 | $162.35 | $158.60 | $160.63 | $160.63 | 854,572 |
| 2022-10-17 | $156.04 | $158.67 | $155.87 | $158.24 | $158.24 | 845,589 |
| 2022-10-14 | $157.47 | $157.97 | $154.41 | $154.49 | $154.49 | 907,242 |
| 2022-10-13 | $152.73 | $157.69 | $151.64 | $156.54 | $156.54 | 714,032 |
| 2022-10-12 | $156.78 | $157.27 | $154.88 | $154.92 | $154.92 | 653,030 |
| 2022-10-11 | $154.91 | $157.94 | $154.70 | $156.78 | $156.78 | 1,221,638 |
| 2022-10-10 | $154.74 | $155.47 | $153.31 | $154.50 | $154.50 | 560,719 |
| 2022-10-07 | $155.71 | $155.71 | $153.09 | $153.87 | $153.87 | 679,074 |
| 2022-10-06 | $157.51 | $158.48 | $156.36 | $156.83 | $156.83 | 604,421 |
| 2022-10-05 | $155.63 | $158.54 | $154.92 | $157.51 | $157.51 | 771,549 |
| 2022-10-04 | $154.65 | $156.69 | $154.44 | $156.47 | $156.47 | 784,192 |
| 2022-10-03 | $150.73 | $154.10 | $150.03 | $152.91 | $152.91 | 804,794 |
| 2022-09-30 | $150.01 | $151.55 | $148.34 | $149.32 | $149.32 | 905,029 |
| 2022-09-29 | $151.11 | $151.16 | $148.99 | $149.70 | $149.70 | 861,917 |
| 2022-09-28 | $149.65 | $153.79 | $148.76 | $152.67 | $152.67 | 828,094 |
| 2022-09-27 | $150.36 | $151.26 | $147.70 | $148.64 | $148.64 | 744,564 |
| 2022-09-26 | $151.00 | $151.86 | $148.77 | $149.13 | $149.13 | 971,956 |
| 2022-09-23 | $153.00 | $153.46 | $149.71 | $151.04 | $151.04 | 920,776 |
| 2022-09-22 | $155.84 | $155.84 | $153.62 | $154.32 | $154.32 | 808,002 |
| 2022-09-21 | $158.30 | $160.26 | $155.59 | $155.60 | $155.60 | 675,874 |
| 2022-09-20 | $157.07 | $157.74 | $155.15 | $157.15 | $157.15 | 720,207 |
| 2022-09-19 | $154.16 | $158.61 | $154.16 | $158.53 | $158.53 | 1,037,551 |
| 2022-09-16 | $153.27 | $155.78 | $152.68 | $154.68 | $154.68 | 2,068,304 |
| 2022-09-15 | $156.60 | $156.93 | $153.66 | $154.41 | $154.41 | 1,002,680 |
| 2022-09-14 | $158.70 | $158.93 | $155.29 | $156.29 | $156.29 | 898,250 |
| 2022-09-13 | $160.76 | $161.92 | $157.70 | $157.94 | $157.94 | 1,093,048 |
| 2022-09-12 | $163.51 | $164.99 | $162.60 | $163.15 | $163.15 | 925,202 |
| 2022-09-09 | $162.34 | $163.50 | $162.18 | $162.80 | $162.80 | 971,490 |
| 2022-09-08 | $161.07 | $162.07 | $160.32 | $161.94 | $161.94 | 1,327,028 |
| 2022-09-07 | $157.66 | $162.38 | $157.66 | $161.95 | $161.95 | 1,572,713 |
| 2022-09-06 | $157.30 | $158.15 | $155.11 | $157.39 | $157.39 | 1,110,137 |
| 2022-09-02 | $157.76 | $159.72 | $156.67 | $157.25 | $157.25 | 1,455,368 |
| 2022-09-01 | $154.71 | $156.82 | $154.38 | $156.78 | $156.78 | 822,502 |
| 2022-08-31 | $156.21 | $157.18 | $155.31 | $156.01 | $155.12 | 937,701 |
| 2022-08-30 | $157.28 | $158.03 | $155.68 | $156.21 | $155.32 | 910,610 |
| 2022-08-29 | $155.37 | $157.83 | $154.30 | $157.15 | $156.26 | 716,637 |
| 2022-08-26 | $160.06 | $160.42 | $156.36 | $156.42 | $155.53 | 716,364 |
| 2022-08-25 | $157.62 | $159.90 | $157.17 | $159.72 | $158.81 | 693,968 |
| 2022-08-24 | $156.95 | $158.05 | $155.81 | $157.27 | $156.38 | 722,829 |
| 2022-08-23 | $157.30 | $158.76 | $156.76 | $157.74 | $156.84 | 641,396 |
| 2022-08-22 | $158.39 | $159.18 | $155.53 | $156.95 | $156.06 | 866,027 |
| 2022-08-19 | $159.43 | $161.04 | $158.76 | $159.85 | $158.94 | 1,757,086 |
| 2022-08-18 | $160.56 | $161.45 | $159.26 | $159.97 | $159.06 | 610,890 |
| 2022-08-17 | $158.31 | $161.34 | $157.59 | $160.59 | $159.68 | 648,361 |
| 2022-08-16 | $158.51 | $160.25 | $158.40 | $159.15 | $158.25 | 662,676 |
| 2022-08-15 | $157.40 | $159.47 | $157.02 | $158.48 | $157.58 | 530,379 |
| 2022-08-12 | $156.46 | $158.10 | $156.46 | $158.10 | $157.20 | 551,955 |
| 2022-08-11 | $156.00 | $157.54 | $155.58 | $156.61 | $155.72 | 1,025,031 |
| 2022-08-10 | $153.90 | $155.60 | $153.89 | $154.96 | $154.08 | 803,842 |
| 2022-08-09 | $151.91 | $152.98 | $151.20 | $152.07 | $151.21 | 925,226 |
| 2022-08-08 | $152.00 | $153.34 | $151.51 | $151.90 | $151.04 | 616,366 |
| 2022-08-05 | $148.98 | $151.26 | $148.54 | $150.98 | $150.12 | 684,381 |
| 2022-08-04 | $150.85 | $151.65 | $149.83 | $149.93 | $149.08 | 847,589 |
| 2022-08-03 | $151.49 | $152.00 | $150.29 | $151.03 | $150.17 | 728,864 |
| 2022-08-02 | $152.93 | $152.93 | $150.22 | $150.76 | $149.90 | 843,793 |
| 2022-08-01 | $151.94 | $154.13 | $151.66 | $152.93 | $152.06 | 960,760 |
| 2022-07-29 | $149.74 | $153.65 | $149.37 | $152.87 | $152.00 | 2,084,782 |
| 2022-07-28 | $146.50 | $150.24 | $146.03 | $149.61 | $148.76 | 1,111,937 |
| 2022-07-27 | $145.92 | $146.45 | $142.12 | $146.37 | $145.54 | 1,112,467 |
| 2022-07-26 | $143.03 | $144.18 | $141.90 | $142.73 | $141.92 | 901,750 |
| 2022-07-25 | $145.00 | $145.30 | $144.02 | $144.53 | $143.71 | 737,614 |
| 2022-07-22 | $143.26 | $145.26 | $143.00 | $144.49 | $143.67 | 1,017,061 |
| 2022-07-21 | $142.00 | $142.65 | $140.62 | $142.55 | $141.74 | 650,469 |
| 2022-07-20 | $141.00 | $142.65 | $140.74 | $142.52 | $141.71 | 610,160 |
| 2022-07-19 | $139.64 | $141.97 | $138.94 | $141.79 | $140.99 | 716,567 |
| 2022-07-18 | $138.78 | $139.57 | $137.73 | $138.13 | $137.35 | 830,775 |
| 2022-07-15 | $138.19 | $138.89 | $137.14 | $138.54 | $137.75 | 579,006 |
| 2022-07-14 | $135.17 | $137.01 | $134.59 | $136.69 | $135.91 | 638,791 |
| 2022-07-13 | $136.19 | $138.19 | $135.47 | $137.30 | $136.52 | 871,108 |
| 2022-07-12 | $137.55 | $139.31 | $136.17 | $136.95 | $136.17 | 754,242 |
| 2022-07-11 | $136.75 | $138.55 | $136.42 | $137.61 | $136.83 | 562,409 |
| 2022-07-08 | $138.23 | $138.52 | $137.06 | $137.14 | $136.36 | 567,597 |
| 2022-07-07 | $136.00 | $138.41 | $136.00 | $137.97 | $137.19 | 773,839 |
| 2022-07-06 | $135.53 | $136.41 | $133.52 | $135.30 | $134.53 | 841,992 |
| 2022-07-05 | $131.89 | $135.29 | $131.45 | $135.24 | $134.47 | 684,732 |
| 2022-07-01 | $132.59 | $134.34 | $131.28 | $133.35 | $132.59 | 1,008,685 |
| 2022-06-30 | $132.37 | $134.36 | $131.54 | $133.00 | $132.25 | 845,501 |
| 2022-06-29 | $135.81 | $135.81 | $133.06 | $133.51 | $132.75 | 681,827 |
| 2022-06-28 | $137.47 | $138.78 | $135.15 | $135.45 | $134.68 | 649,894 |
| 2022-06-27 | $137.22 | $138.34 | $136.26 | $137.14 | $136.36 | 571,286 |
| 2022-06-24 | $134.47 | $136.88 | $133.60 | $136.75 | $135.97 | 1,195,549 |
| 2022-06-23 | $132.22 | $133.40 | $131.21 | $133.29 | $132.53 | 627,652 |
| 2022-06-22 | $129.75 | $131.92 | $129.25 | $131.62 | $130.87 | 741,036 |
| 2022-06-21 | $128.55 | $131.04 | $127.09 | $130.81 | $130.07 | 818,076 |
| 2022-06-17 | $128.11 | $129.39 | $126.95 | $127.22 | $126.50 | 1,724,941 |
| 2022-06-16 | $130.13 | $130.26 | $127.71 | $128.31 | $127.58 | 832,328 |
| 2022-06-15 | $133.08 | $133.84 | $130.77 | $132.42 | $131.67 | 772,364 |
| 2022-06-14 | $132.22 | $133.57 | $131.05 | $132.44 | $131.69 | 881,945 |
| 2022-06-13 | $133.16 | $133.71 | $130.61 | $131.61 | $130.86 | 920,011 |
| 2022-06-10 | $137.22 | $137.70 | $135.86 | $135.93 | $135.16 | 838,032 |
| 2022-06-09 | $139.50 | $142.00 | $139.12 | $139.59 | $138.80 | 809,262 |
| 2022-06-08 | $140.17 | $140.88 | $139.30 | $139.46 | $138.67 | 457,883 |
| 2022-06-07 | $138.12 | $140.89 | $137.38 | $140.81 | $140.01 | 660,534 |
| 2022-06-06 | $136.77 | $139.78 | $135.74 | $139.66 | $138.87 | 721,109 |
| 2022-06-03 | $136.38 | $137.11 | $135.46 | $135.95 | $135.18 | 494,383 |
| 2022-06-02 | $135.35 | $136.86 | $134.19 | $136.78 | $136.00 | 562,934 |
| 2022-06-01 | $137.52 | $137.81 | $135.24 | $135.82 | $134.17 | 621,324 |
| 2022-05-31 | $137.52 | $138.24 | $136.25 | $136.73 | $135.07 | 1,326,872 |
| 2022-05-27 | $136.76 | $139.21 | $136.41 | $139.18 | $137.49 | 630,817 |
| 2022-05-26 | $135.00 | $136.52 | $134.18 | $136.04 | $134.39 | 635,718 |
| 2022-05-25 | $130.02 | $133.31 | $129.51 | $133.17 | $131.55 | 1,083,456 |
| 2022-05-24 | $129.26 | $131.56 | $127.93 | $130.93 | $129.34 | 788,569 |
| 2022-05-23 | $129.44 | $130.65 | $127.96 | $129.64 | $128.07 | 1,055,565 |
| 2022-05-20 | $132.75 | $132.75 | $125.55 | $128.54 | $126.98 | 998,983 |
| 2022-05-19 | $130.18 | $133.88 | $129.94 | $132.00 | $130.40 | 956,639 |
| 2022-05-18 | $135.92 | $135.92 | $130.26 | $131.48 | $129.88 | 912,366 |
| 2022-05-17 | $137.00 | $138.52 | $136.52 | $137.61 | $135.94 | 709,012 |
| 2022-05-16 | $134.43 | $136.93 | $132.66 | $136.27 | $134.62 | 627,116 |
| 2022-05-13 | $133.57 | $135.40 | $132.81 | $134.78 | $133.14 | 627,972 |
| 2022-05-12 | $129.55 | $132.76 | $128.92 | $132.70 | $131.09 | 832,625 |
| 2022-05-11 | $130.91 | $132.47 | $129.10 | $129.26 | $127.69 | 648,099 |
| 2022-05-10 | $133.51 | $133.93 | $129.38 | $130.95 | $129.36 | 823,599 |
| 2022-05-09 | $129.20 | $133.34 | $128.95 | $131.94 | $130.34 | 714,214 |
| 2022-05-06 | $129.50 | $131.65 | $127.77 | $130.79 | $129.20 | 747,470 |
| 2022-05-05 | $133.73 | $134.56 | $128.81 | $130.30 | $128.72 | 775,082 |
| 2022-05-04 | $131.80 | $135.37 | $130.35 | $135.18 | $133.54 | 779,228 |
| 2022-05-03 | $130.90 | $132.35 | $129.85 | $131.77 | $130.17 | 749,125 |
| 2022-05-02 | $130.87 | $132.59 | $128.26 | $130.49 | $128.91 | 744,503 |
| 2022-04-29 | $132.64 | $134.18 | $129.79 | $130.05 | $128.47 | 1,261,487 |
| 2022-04-28 | $134.00 | $134.57 | $130.37 | $133.19 | $131.57 | 816,137 |
| 2022-04-27 | $134.17 | $136.07 | $133.63 | $133.93 | $132.30 | 696,226 |
| 2022-04-26 | $132.88 | $135.58 | $132.73 | $133.94 | $132.31 | 624,353 |
| 2022-04-25 | $133.58 | $134.42 | $130.47 | $134.16 | $132.53 | 790,833 |
| 2022-04-22 | $137.88 | $138.14 | $133.45 | $133.64 | $132.02 | 890,600 |
| 2022-04-21 | $138.99 | $141.11 | $137.69 | $138.13 | $136.45 | 994,506 |
| 2022-04-20 | $135.33 | $138.08 | $135.33 | $137.67 | $136.00 | 775,159 |
| 2022-04-19 | $131.33 | $133.98 | $131.32 | $133.82 | $132.20 | 558,689 |
| 2022-04-18 | $130.31 | $132.34 | $130.31 | $131.14 | $129.55 | 481,315 |
| 2022-04-14 | $131.82 | $133.13 | $130.87 | $130.94 | $129.35 | 444,363 |
| 2022-04-13 | $131.67 | $132.43 | $130.45 | $131.52 | $129.92 | 568,644 |
| 2022-04-12 | $131.60 | $133.18 | $131.11 | $131.69 | $130.09 | 567,446 |
| 2022-04-11 | $132.00 | $133.45 | $130.50 | $130.66 | $129.07 | 460,669 |
| 2022-04-08 | $129.25 | $132.28 | $128.26 | $132.02 | $130.42 | 992,250 |
| 2022-04-07 | $127.49 | $129.71 | $125.99 | $129.20 | $127.63 | 595,217 |
| 2022-04-06 | $126.03 | $127.96 | $125.32 | $127.61 | $126.06 | 718,215 |
| 2022-04-05 | $128.54 | $129.64 | $126.69 | $126.90 | $125.36 | 725,459 |
| 2022-04-04 | $125.88 | $129.77 | $124.85 | $129.28 | $127.71 | 1,435,245 |
| 2022-04-01 | $127.21 | $127.97 | $125.45 | $125.93 | $124.40 | 687,865 |
| 2022-03-31 | $128.42 | $129.04 | $126.01 | $126.02 | $124.49 | 911,809 |
| 2022-03-30 | $129.59 | $130.28 | $128.21 | $128.83 | $127.27 | 586,524 |
| 2022-03-29 | $128.50 | $130.45 | $128.14 | $130.28 | $128.70 | 542,819 |
| 2022-03-28 | $128.30 | $128.69 | $126.64 | $127.64 | $126.09 | 539,980 |
| 2022-03-25 | $128.50 | $128.77 | $127.29 | $128.54 | $126.98 | 433,789 |
| 2022-03-24 | $128.22 | $128.87 | $127.45 | $128.09 | $126.53 | 524,356 |
| 2022-03-23 | $127.72 | $127.98 | $126.58 | $127.49 | $125.94 | 663,136 |
| 2022-03-22 | $129.24 | $129.36 | $127.50 | $128.16 | $126.60 | 534,050 |
| 2022-03-21 | $129.00 | $130.00 | $126.63 | $128.28 | $126.72 | 1,124,331 |
| 2022-03-18 | $128.25 | $129.55 | $125.34 | $129.00 | $127.43 | 1,780,974 |
| 2022-03-17 | $126.93 | $128.29 | $126.93 | $128.05 | $126.50 | 1,083,196 |
| 2022-03-16 | $125.53 | $128.12 | $125.53 | $128.07 | $126.52 | 1,097,302 |
| 2022-03-15 | $123.13 | $124.86 | $122.90 | $124.53 | $123.02 | 727,891 |
| 2022-03-14 | $123.06 | $124.90 | $121.61 | $122.10 | $120.62 | 761,585 |
| 2022-03-11 | $123.30 | $124.00 | $121.55 | $121.69 | $120.21 | 626,199 |
| 2022-03-10 | $119.94 | $123.02 | $119.00 | $122.76 | $121.27 | 959,162 |
| 2022-03-09 | $121.86 | $123.10 | $121.15 | $121.51 | $120.03 | 666,041 |
| 2022-03-08 | $119.29 | $122.68 | $118.34 | $119.76 | $118.31 | 895,863 |
| 2022-03-07 | $122.63 | $122.88 | $118.17 | $118.59 | $117.15 | 1,245,811 |
| 2022-03-04 | $122.11 | $122.67 | $120.62 | $122.59 | $121.10 | 838,482 |
| 2022-03-03 | $124.63 | $125.39 | $122.89 | $123.83 | $122.33 | 676,971 |
| 2022-03-02 | $122.20 | $125.42 | $121.45 | $124.92 | $122.52 | 939,907 |
| 2022-03-01 | $122.10 | $123.76 | $119.64 | $120.27 | $117.96 | 766,852 |
| 2022-02-28 | $121.64 | $122.38 | $120.00 | $122.16 | $119.81 | 922,747 |
| 2022-02-25 | $120.98 | $123.73 | $120.79 | $123.46 | $121.09 | 618,692 |
| 2022-02-24 | $116.28 | $121.13 | $115.63 | $120.86 | $118.54 | 962,944 |
| 2022-02-23 | $123.50 | $124.77 | $118.67 | $118.84 | $116.55 | 1,178,699 |
| 2022-02-22 | $126.18 | $126.59 | $122.73 | $123.59 | $121.21 | 914,412 |
| 2022-02-18 | $128.62 | $128.88 | $126.49 | $126.86 | $124.42 | 930,521 |
| 2022-02-17 | $130.38 | $133.98 | $127.57 | $127.61 | $125.16 | 902,993 |
| 2022-02-16 | $128.29 | $130.57 | $127.58 | $129.96 | $127.46 | 698,649 |
| 2022-02-15 | $128.83 | $129.70 | $127.58 | $129.01 | $126.53 | 619,173 |
| 2022-02-14 | $126.44 | $128.65 | $125.98 | $127.06 | $124.62 | 795,841 |
| 2022-02-11 | $127.79 | $128.81 | $126.10 | $126.69 | $124.25 | 503,509 |
| 2022-02-10 | $129.65 | $130.46 | $126.59 | $127.39 | $124.94 | 743,253 |
| 2022-02-09 | $131.05 | $133.35 | $131.05 | $132.10 | $129.56 | 425,477 |
| 2022-02-08 | $128.99 | $131.35 | $128.48 | $130.12 | $127.62 | 477,026 |
| 2022-02-07 | $130.00 | $130.09 | $128.13 | $128.21 | $125.74 | 558,929 |
| 2022-02-04 | $131.68 | $132.27 | $128.52 | $129.82 | $127.32 | 507,777 |
| 2022-02-03 | $135.06 | $135.20 | $132.35 | $132.76 | $130.21 | 439,532 |
| 2022-02-02 | $134.25 | $135.71 | $133.00 | $135.24 | $132.64 | 614,977 |
| 2022-02-01 | $133.96 | $134.54 | $131.58 | $134.28 | $131.70 | 574,200 |
| 2022-01-31 | $129.33 | $133.27 | $129.05 | $133.23 | $130.67 | 1,185,054 |
| 2022-01-28 | $129.59 | $130.64 | $126.78 | $130.33 | $127.82 | 625,168 |
| 2022-01-27 | $133.79 | $134.94 | $129.35 | $129.89 | $127.39 | 587,628 |
| 2022-01-26 | $133.00 | $134.57 | $131.18 | $132.03 | $129.49 | 956,877 |
| 2022-01-25 | $132.47 | $133.37 | $129.75 | $131.66 | $129.13 | 745,041 |
| 2022-01-24 | $128.64 | $135.44 | $128.12 | $134.98 | $132.38 | 915,449 |
| 2022-01-21 | $131.45 | $132.95 | $130.19 | $130.58 | $128.07 | 555,372 |
| 2022-01-20 | $134.55 | $135.28 | $131.07 | $131.50 | $128.97 | 566,960 |
| 2022-01-19 | $137.05 | $137.95 | $134.33 | $134.35 | $131.77 | 517,937 |
| 2022-01-18 | $136.82 | $137.69 | $134.46 | $136.57 | $133.94 | 629,321 |
| 2022-01-14 | $137.80 | $138.71 | $136.63 | $138.11 | $135.45 | 498,637 |
| 2022-01-13 | $138.71 | $140.87 | $138.37 | $139.00 | $136.33 | 483,925 |
| 2022-01-12 | $138.52 | $139.80 | $137.65 | $138.89 | $136.22 | 608,118 |
| 2022-01-11 | $137.90 | $137.92 | $135.53 | $137.41 | $134.77 | 539,376 |
| 2022-01-10 | $138.65 | $138.87 | $136.51 | $138.04 | $135.39 | 597,901 |
| 2022-01-07 | $140.05 | $140.64 | $138.87 | $138.94 | $136.27 | 450,375 |
| 2022-01-06 | $139.00 | $140.72 | $138.07 | $140.30 | $137.60 | 475,128 |
| 2022-01-05 | $140.98 | $142.97 | $138.86 | $138.94 | $136.27 | 687,463 |
| 2022-01-04 | $138.69 | $141.53 | $138.56 | $140.34 | $137.64 | 590,316 |
| 2022-01-03 | $140.76 | $141.10 | $136.59 | $137.93 | $135.28 | 417,828 |
| 2021-12-31 | $139.25 | $141.29 | $138.72 | $140.20 | $137.50 | 555,906 |
| 2021-12-30 | $139.60 | $140.51 | $139.09 | $139.38 | $136.70 | 350,571 |
| 2021-12-29 | $138.81 | $140.12 | $138.24 | $139.60 | $136.92 | 303,291 |
| 2021-12-28 | $137.42 | $138.58 | $137.42 | $138.05 | $135.40 | 360,700 |
| 2021-12-27 | $136.28 | $137.98 | $136.07 | $137.71 | $135.06 | 312,514 |
| 2021-12-23 | $135.88 | $137.00 | $135.36 | $135.37 | $132.77 | 307,493 |
| 2021-12-22 | $134.65 | $135.63 | $134.35 | $135.25 | $132.65 | 471,491 |
| 2021-12-21 | $132.85 | $134.97 | $132.37 | $134.35 | $131.77 | 730,002 |
| 2021-12-20 | $131.94 | $131.94 | $129.08 | $131.36 | $128.83 | 551,540 |
| 2021-12-17 | $136.44 | $136.44 | $132.89 | $133.25 | $130.69 | 1,864,511 |
| 2021-12-16 | $133.89 | $137.12 | $133.04 | $136.01 | $133.39 | 789,722 |
| 2021-12-15 | $131.72 | $133.06 | $131.24 | $133.02 | $130.46 | 703,054 |
| 2021-12-14 | $132.40 | $132.86 | $131.65 | $131.90 | $129.36 | 464,020 |
| 2021-12-13 | $134.82 | $134.82 | $131.65 | $132.51 | $129.96 | 502,210 |
| 2021-12-10 | $135.07 | $135.29 | $133.77 | $134.83 | $132.24 | 433,300 |
| 2021-12-09 | $133.94 | $135.34 | $133.35 | $134.18 | $131.60 | 533,634 |
| 2021-12-08 | $133.98 | $134.66 | $132.99 | $133.97 | $131.39 | 758,036 |
| 2021-12-07 | $132.93 | $134.73 | $132.64 | $133.79 | $131.22 | 1,018,608 |
| 2021-12-06 | $130.79 | $133.00 | $130.25 | $131.96 | $129.42 | 656,004 |
| 2021-12-03 | $130.67 | $130.67 | $128.22 | $129.18 | $126.70 | 534,934 |
| 2021-12-02 | $126.42 | $130.87 | $126.42 | $129.87 | $127.37 | 979,774 |
| 2021-12-01 | $130.02 | $130.60 | $126.37 | $126.38 | $123.18 | 734,402 |
| 2021-11-30 | $131.86 | $132.68 | $127.58 | $127.74 | $124.50 | 1,721,054 |
| 2021-11-29 | $133.35 | $134.25 | $131.96 | $132.91 | $129.54 | 831,923 |
| 2021-11-26 | $133.64 | $133.74 | $132.00 | $132.38 | $129.02 | 353,914 |
| 2021-11-24 | $137.22 | $137.57 | $136.33 | $136.36 | $132.90 | 373,153 |
| 2021-11-23 | $137.04 | $138.30 | $136.50 | $137.86 | $134.37 | 645,373 |
| 2021-11-22 | $135.51 | $139.11 | $135.51 | $136.86 | $133.39 | 608,424 |
| 2021-11-19 | $135.89 | $136.24 | $134.34 | $135.24 | $131.81 | 747,773 |
| 2021-11-18 | $137.64 | $137.64 | $135.47 | $136.03 | $132.58 | 845,863 |
| 2021-11-17 | $137.15 | $137.21 | $135.67 | $136.74 | $133.27 | 421,278 |
| 2021-11-16 | $136.89 | $138.23 | $136.55 | $136.85 | $133.38 | 437,720 |
| 2021-11-15 | $136.60 | $137.16 | $135.70 | $137.01 | $133.54 | 544,834 |
| 2021-11-12 | $135.40 | $136.26 | $134.97 | $135.92 | $132.48 | 298,637 |
| 2021-11-11 | $134.38 | $135.53 | $134.16 | $135.12 | $131.70 | 352,655 |
| 2021-11-10 | $134.41 | $135.80 | $133.94 | $134.19 | $130.79 | 413,342 |
| 2021-11-09 | $134.54 | $135.69 | $134.20 | $134.73 | $131.32 | 456,380 |
| 2021-11-08 | $137.03 | $137.03 | $134.71 | $135.12 | $131.70 | 400,033 |
| 2021-11-05 | $135.11 | $136.73 | $135.11 | $136.36 | $132.90 | 525,880 |
| 2021-11-04 | $134.76 | $135.79 | $133.06 | $133.74 | $130.35 | 608,776 |
| 2021-11-03 | $133.80 | $135.04 | $133.57 | $134.21 | $130.81 | 400,408 |
| 2021-11-02 | $132.19 | $134.53 | $131.72 | $133.92 | $130.53 | 497,288 |
| 2021-11-01 | $131.93 | $131.93 | $130.57 | $131.73 | $128.39 | 497,649 |
| 2021-10-29 | $131.64 | $132.21 | $130.07 | $131.11 | $127.79 | 777,701 |
| 2021-10-28 | $132.67 | $133.29 | $130.33 | $131.64 | $128.30 | 527,828 |
| 2021-10-27 | $134.56 | $134.56 | $132.38 | $132.43 | $129.07 | 526,035 |
| 2021-10-26 | $134.07 | $135.36 | $133.11 | $134.56 | $131.15 | 711,601 |
| 2021-10-25 | $133.48 | $133.99 | $132.16 | $133.54 | $130.16 | 773,123 |
| 2021-10-22 | $135.15 | $137.15 | $132.55 | $133.03 | $129.66 | 807,652 |
| 2021-10-21 | $129.50 | $135.55 | $129.09 | $134.51 | $131.10 | 1,178,317 |
| 2021-10-20 | $128.04 | $129.94 | $128.04 | $129.65 | $126.36 | 608,794 |
| 2021-10-19 | $127.70 | $128.46 | $127.26 | $127.79 | $124.55 | 398,505 |
| 2021-10-18 | $126.45 | $127.91 | $126.00 | $126.78 | $123.57 | 425,063 |
| 2021-10-15 | $128.34 | $128.75 | $127.11 | $127.19 | $123.97 | 358,396 |
| 2021-10-14 | $125.16 | $127.51 | $124.76 | $127.34 | $124.11 | 419,143 |
| 2021-10-13 | $124.96 | $125.50 | $123.40 | $124.17 | $121.02 | 462,125 |
| 2021-10-12 | $126.10 | $126.93 | $124.83 | $125.14 | $121.97 | 386,786 |
| 2021-10-11 | $126.10 | $127.45 | $125.72 | $126.18 | $122.98 | 371,824 |
| 2021-10-08 | $125.37 | $126.71 | $125.02 | $126.04 | $122.85 | 329,388 |
| 2021-10-07 | $124.31 | $125.99 | $124.31 | $125.39 | $122.21 | 518,907 |
| 2021-10-06 | $122.27 | $123.66 | $120.87 | $123.17 | $120.05 | 506,823 |
| 2021-10-05 | $122.43 | $124.51 | $121.59 | $123.68 | $120.55 | 623,668 |
| 2021-10-04 | $122.08 | $124.16 | $121.46 | $122.37 | $119.27 | 585,291 |
| 2021-10-01 | $121.65 | $122.87 | $118.62 | $121.82 | $118.73 | 494,623 |
| 2021-09-30 | $124.50 | $124.50 | $121.19 | $121.23 | $118.16 | 728,102 |
| 2021-09-29 | $123.80 | $124.78 | $123.35 | $124.16 | $121.01 | 336,658 |
| 2021-09-28 | $125.23 | $125.42 | $122.83 | $123.20 | $120.08 | 404,793 |
| 2021-09-27 | $123.73 | $124.68 | $123.73 | $124.65 | $121.49 | 472,720 |
| 2021-09-24 | $122.91 | $123.84 | $122.55 | $123.02 | $119.90 | 359,654 |
| 2021-09-23 | $123.19 | $124.39 | $123.07 | $123.40 | $120.27 | 557,137 |
| 2021-09-22 | $122.11 | $123.40 | $121.28 | $122.34 | $119.24 | 480,098 |
| 2021-09-21 | $121.54 | $122.19 | $120.25 | $121.11 | $118.04 | 476,607 |
| 2021-09-20 | $120.16 | $120.86 | $119.06 | $120.53 | $117.48 | 593,252 |
| 2021-09-17 | $123.67 | $124.31 | $121.92 | $122.00 | $118.91 | 1,030,250 |
| 2021-09-16 | $124.25 | $125.11 | $123.55 | $124.19 | $121.04 | 651,830 |
| 2021-09-15 | $119.74 | $124.59 | $119.18 | $124.15 | $121.00 | 1,075,623 |
| 2021-09-14 | $119.00 | $120.09 | $117.72 | $120.00 | $116.96 | 740,919 |
| 2021-09-13 | $119.37 | $120.17 | $118.59 | $119.21 | $116.19 | 614,058 |
| 2021-09-10 | $119.86 | $120.09 | $118.18 | $118.38 | $115.38 | 807,905 |
| 2021-09-09 | $119.40 | $120.92 | $119.01 | $119.19 | $116.17 | 723,741 |
| 2021-09-08 | $120.05 | $120.79 | $119.27 | $119.82 | $116.78 | 504,682 |
| 2021-09-07 | $121.89 | $121.97 | $120.05 | $120.12 | $117.08 | 442,433 |
| 2021-09-03 | $122.30 | $122.94 | $121.69 | $122.18 | $119.08 | 432,062 |
| 2021-09-02 | $122.32 | $122.84 | $121.47 | $122.49 | $119.39 | 527,332 |
| 2021-09-01 | $122.64 | $123.20 | $121.04 | $122.96 | $119.05 | 590,984 |
| 2021-08-31 | $123.94 | $124.00 | $121.72 | $122.19 | $118.31 | 786,304 |
| 2021-08-30 | $124.08 | $124.48 | $123.53 | $123.64 | $119.71 | 268,385 |
| 2021-08-27 | $122.87 | $123.95 | $122.63 | $123.66 | $119.73 | 409,762 |
| 2021-08-26 | $124.55 | $124.55 | $122.67 | $122.72 | $118.82 | 333,925 |
| 2021-08-25 | $123.19 | $125.57 | $122.97 | $124.74 | $120.77 | 548,465 |
| 2021-08-24 | $122.52 | $123.92 | $122.39 | $123.23 | $119.31 | 558,135 |
| 2021-08-23 | $124.57 | $124.57 | $122.52 | $122.53 | $118.64 | 357,489 |
| 2021-08-20 | $122.50 | $124.23 | $122.50 | $123.82 | $119.88 | 439,716 |
| 2021-08-19 | $122.42 | $123.76 | $121.80 | $122.50 | $118.61 | 435,798 |
| 2021-08-18 | $123.15 | $125.29 | $123.00 | $123.48 | $119.55 | 559,452 |
| 2021-08-17 | $125.00 | $125.00 | $122.30 | $123.67 | $119.74 | 437,676 |
| 2021-08-16 | $124.20 | $126.07 | $123.11 | $125.93 | $121.93 | 461,021 |
| 2021-08-13 | $125.25 | $125.33 | $124.27 | $124.64 | $120.68 | 394,083 |
| 2021-08-12 | $125.92 | $126.03 | $124.59 | $125.27 | $121.29 | 330,213 |
| 2021-08-11 | $124.78 | $125.92 | $123.98 | $125.74 | $121.74 | 376,383 |
| 2021-08-10 | $123.77 | $125.28 | $123.60 | $124.77 | $120.80 | 406,593 |
| 2021-08-09 | $123.74 | $124.43 | $123.32 | $123.97 | $120.03 | 438,817 |
| 2021-08-06 | $125.41 | $125.77 | $123.71 | $124.28 | $120.33 | 550,566 |
| 2021-08-05 | $125.59 | $126.22 | $123.29 | $124.19 | $120.24 | 518,237 |
| 2021-08-04 | $127.22 | $127.66 | $124.88 | $124.89 | $120.92 | 454,384 |
| 2021-08-03 | $127.16 | $128.63 | $126.00 | $128.16 | $124.09 | 613,812 |
| 2021-08-02 | $127.87 | $128.94 | $126.05 | $126.46 | $122.44 | 627,229 |
| 2021-07-30 | $127.51 | $128.50 | $126.38 | $126.92 | $122.89 | 1,766,562 |
| 2021-07-29 | $127.04 | $128.31 | $126.51 | $127.92 | $123.85 | 740,907 |
| 2021-07-28 | $129.04 | $129.27 | $126.00 | $126.05 | $122.04 | 642,699 |
| 2021-07-27 | $127.97 | $129.10 | $127.10 | $128.88 | $124.78 | 571,633 |
| 2021-07-26 | $128.65 | $129.93 | $127.84 | $128.71 | $124.62 | 694,746 |
| 2021-07-23 | $127.31 | $129.58 | $126.77 | $129.09 | $124.99 | 648,307 |
| 2021-07-22 | $132.15 | $132.15 | $126.00 | $126.37 | $122.35 | 966,556 |
| 2021-07-21 | $128.95 | $129.95 | $128.53 | $129.17 | $125.06 | 667,932 |
| 2021-07-20 | $126.45 | $129.31 | $125.40 | $128.33 | $124.25 | 751,925 |
| 2021-07-19 | $126.05 | $126.66 | $124.62 | $125.63 | $121.64 | 638,578 |
| 2021-07-16 | $129.65 | $129.89 | $127.38 | $127.61 | $123.55 | 382,306 |
| 2021-07-15 | $128.05 | $129.61 | $128.05 | $129.01 | $124.91 | 437,494 |
| 2021-07-14 | $128.15 | $128.88 | $127.35 | $128.79 | $124.70 | 527,205 |
| 2021-07-13 | $128.77 | $129.22 | $127.47 | $127.66 | $123.60 | 516,500 |
| 2021-07-12 | $128.76 | $130.00 | $128.02 | $129.50 | $125.38 | 486,299 |
| 2021-07-09 | $129.11 | $129.75 | $128.19 | $129.52 | $125.40 | 642,858 |
| 2021-07-08 | $126.85 | $128.55 | $126.47 | $127.15 | $123.11 | 712,263 |
| 2021-07-07 | $126.82 | $129.20 | $126.68 | $128.62 | $124.53 | 421,788 |
| 2021-07-06 | $128.92 | $129.16 | $126.39 | $127.44 | $123.39 | 655,390 |
| 2021-07-02 | $128.66 | $129.39 | $128.17 | $129.06 | $124.96 | 452,005 |
| 2021-07-01 | $126.99 | $128.46 | $126.54 | $128.31 | $124.23 | 506,314 |
| 2021-06-30 | $126.60 | $127.21 | $125.84 | $126.47 | $122.45 | 471,141 |
| 2021-06-29 | $126.31 | $127.57 | $126.31 | $126.71 | $122.68 | 385,006 |
| 2021-06-28 | $127.24 | $127.29 | $125.15 | $125.51 | $121.52 | 439,805 |
| 2021-06-25 | $126.50 | $127.92 | $126.50 | $127.65 | $123.59 | 711,857 |
| 2021-06-24 | $126.01 | $126.62 | $125.25 | $126.16 | $122.15 | 447,546 |
| 2021-06-23 | $125.24 | $126.22 | $124.40 | $125.32 | $121.34 | 599,274 |
| 2021-06-22 | $124.52 | $125.52 | $123.09 | $124.95 | $120.98 | 607,302 |
| 2021-06-21 | $122.43 | $124.71 | $122.07 | $124.42 | $120.47 | 706,037 |
| 2021-06-18 | $120.85 | $121.48 | $120.07 | $121.12 | $117.27 | 1,703,577 |
| 2021-06-17 | $125.92 | $126.06 | $121.85 | $122.88 | $118.97 | 936,038 |
| 2021-06-16 | $126.92 | $127.38 | $125.65 | $125.85 | $121.85 | 773,082 |
| 2021-06-15 | $127.21 | $127.35 | $126.01 | $127.27 | $123.22 | 692,377 |
| 2021-06-14 | $128.60 | $128.73 | $126.81 | $127.61 | $123.55 | 684,202 |
| 2021-06-11 | $128.25 | $129.30 | $128.05 | $129.03 | $124.93 | 519,607 |
| 2021-06-10 | $129.29 | $129.60 | $127.61 | $127.71 | $123.65 | 470,201 |
| 2021-06-09 | $129.09 | $129.69 | $128.06 | $128.39 | $124.31 | 700,320 |
| 2021-06-08 | $127.31 | $129.72 | $127.31 | $129.42 | $125.31 | 656,606 |
| 2021-06-07 | $130.17 | $130.19 | $127.61 | $127.87 | $123.81 | 620,230 |
| 2021-06-04 | $129.56 | $129.96 | $128.33 | $129.95 | $125.82 | 480,391 |
| 2021-06-03 | $129.54 | $130.01 | $128.35 | $129.16 | $125.05 | 622,703 |
| 2021-06-02 | $132.51 | $132.51 | $130.52 | $130.82 | $125.87 | 619,910 |
| 2021-06-01 | $132.00 | $133.08 | $131.39 | $132.09 | $127.09 | 684,754 |
| 2021-05-28 | $130.55 | $131.77 | $130.11 | $131.12 | $126.16 | 676,880 |
| 2021-05-27 | $132.04 | $132.49 | $130.37 | $130.46 | $125.52 | 1,268,810 |
| 2021-05-26 | $130.68 | $131.52 | $129.63 | $130.85 | $125.90 | 779,670 |
| 2021-05-25 | $131.25 | $131.83 | $129.77 | $129.98 | $125.06 | 911,302 |
| 2021-05-24 | $132.00 | $132.17 | $131.00 | $131.40 | $126.43 | 558,860 |
| 2021-05-21 | $130.94 | $133.31 | $130.94 | $131.43 | $126.45 | 956,101 |
| 2021-05-20 | $129.66 | $131.10 | $128.72 | $130.81 | $125.86 | 773,748 |
| 2021-05-19 | $129.55 | $130.30 | $128.44 | $129.64 | $124.73 | 1,501,060 |
| 2021-05-18 | $132.43 | $133.00 | $131.06 | $131.18 | $126.21 | 873,200 |
| 2021-05-17 | $131.98 | $133.34 | $131.40 | $132.35 | $127.34 | 623,566 |
| 2021-05-14 | $131.23 | $132.24 | $130.14 | $131.96 | $126.96 | 573,764 |
| 2021-05-13 | $127.88 | $131.46 | $127.82 | $130.95 | $125.99 | 866,543 |
| 2021-05-12 | $131.13 | $131.56 | $127.34 | $127.47 | $122.64 | 798,473 |
| 2021-05-11 | $132.86 | $133.54 | $130.71 | $131.24 | $126.27 | 744,276 |
| 2021-05-10 | $134.31 | $135.93 | $133.50 | $133.60 | $128.54 | 613,076 |
| 2021-05-07 | $131.39 | $133.97 | $130.89 | $133.46 | $128.41 | 583,651 |
| 2021-05-06 | $132.61 | $132.87 | $131.15 | $132.38 | $127.37 | 657,176 |
| 2021-05-05 | $130.24 | $132.40 | $130.24 | $131.65 | $126.67 | 889,200 |
| 2021-05-04 | $127.76 | $130.35 | $127.01 | $130.26 | $125.33 | 976,000 |
| 2021-05-03 | $125.95 | $128.46 | $125.71 | $127.25 | $122.43 | 687,651 |
| 2021-04-30 | $125.68 | $125.74 | $124.52 | $124.97 | $120.24 | 1,406,298 |
| 2021-04-29 | $125.33 | $127.44 | $125.33 | $125.74 | $120.98 | 1,130,671 |
| 2021-04-28 | $123.59 | $124.75 | $122.89 | $124.69 | $119.97 | 1,008,625 |
| 2021-04-27 | $122.67 | $123.35 | $121.59 | $123.16 | $118.50 | 875,252 |
| 2021-04-26 | $123.01 | $123.23 | $121.46 | $122.21 | $117.58 | 840,811 |
| 2021-04-23 | $120.71 | $122.94 | $119.52 | $122.33 | $117.70 | 756,328 |
| 2021-04-22 | $120.95 | $123.22 | $118.59 | $119.36 | $114.84 | 1,231,069 |
| 2021-04-21 | $119.92 | $121.92 | $118.92 | $121.24 | $116.65 | 785,840 |
| 2021-04-20 | $119.53 | $120.00 | $118.57 | $119.25 | $114.74 | 868,952 |
| 2021-04-19 | $119.68 | $119.98 | $118.86 | $119.40 | $114.88 | 741,275 |
| 2021-04-16 | $119.38 | $120.56 | $118.99 | $120.02 | $115.48 | 705,247 |
| 2021-04-15 | $118.16 | $118.53 | $117.46 | $118.45 | $113.97 | 484,611 |
| 2021-04-14 | $115.66 | $118.16 | $115.66 | $117.66 | $113.21 | 592,977 |
| 2021-04-13 | $116.67 | $116.75 | $115.19 | $115.99 | $111.60 | 850,636 |
| 2021-04-12 | $117.50 | $118.02 | $116.82 | $117.75 | $113.29 | 479,639 |
| 2021-04-09 | $116.46 | $116.97 | $115.32 | $116.89 | $112.46 | 1,015,132 |
| 2021-04-08 | $116.15 | $116.57 | $115.27 | $115.72 | $111.34 | 614,214 |
| 2021-04-07 | $117.15 | $117.82 | $116.15 | $116.68 | $112.26 | 529,782 |
| 2021-04-06 | $117.10 | $118.13 | $116.50 | $117.47 | $113.02 | 580,542 |
| 2021-04-05 | $117.50 | $118.26 | $116.39 | $117.23 | $112.79 | 574,774 |
| 2021-04-01 | $115.97 | $116.67 | $115.19 | $116.62 | $112.20 | 522,374 |
| 2021-03-31 | $116.57 | $117.15 | $115.22 | $115.59 | $111.21 | 903,064 |
| 2021-03-30 | $117.26 | $117.86 | $116.66 | $117.57 | $113.12 | 561,454 |
| 2021-03-29 | $117.50 | $118.51 | $116.80 | $117.16 | $112.72 | 531,979 |
| 2021-03-26 | $117.69 | $118.62 | $116.95 | $118.55 | $114.06 | 654,668 |
| 2021-03-25 | $115.20 | $117.18 | $113.64 | $117.03 | $112.60 | 701,473 |
| 2021-03-24 | $114.75 | $116.38 | $114.74 | $114.81 | $110.46 | 689,894 |
| 2021-03-23 | $114.28 | $116.50 | $114.08 | $114.78 | $110.43 | 750,425 |
| 2021-03-22 | $116.84 | $116.89 | $114.46 | $115.33 | $110.96 | 891,686 |
| 2021-03-19 | $115.66 | $118.00 | $114.02 | $117.31 | $112.87 | 3,229,544 |
| 2021-03-18 | $114.64 | $117.53 | $114.50 | $115.94 | $111.55 | 714,291 |
| 2021-03-17 | $115.02 | $116.15 | $114.40 | $114.62 | $110.28 | 619,938 |
| 2021-03-16 | $115.33 | $115.33 | $113.08 | $114.45 | $110.12 | 571,811 |
| 2021-03-15 | $114.14 | $116.06 | $112.96 | $115.98 | $111.59 | 803,085 |
| 2021-03-12 | $114.86 | $115.72 | $113.96 | $114.59 | $110.25 | 584,281 |
| 2021-03-11 | $114.43 | $115.47 | $113.33 | $113.57 | $109.27 | 723,367 |
| 2021-03-10 | $113.94 | $115.75 | $112.79 | $115.16 | $110.80 | 538,160 |
| 2021-03-09 | $116.66 | $117.00 | $113.46 | $113.49 | $109.19 | 1,167,256 |
| 2021-03-08 | $113.43 | $118.84 | $112.64 | $116.87 | $112.45 | 1,357,973 |
| 2021-03-05 | $108.74 | $113.17 | $108.15 | $112.75 | $108.48 | 864,894 |
| 2021-03-04 | $109.10 | $110.92 | $105.85 | $107.59 | $103.52 | 983,811 |
| 2021-03-03 | $109.55 | $112.71 | $109.28 | $110.28 | $105.31 | 977,218 |
| 2021-03-02 | $108.11 | $109.92 | $106.56 | $109.19 | $104.27 | 948,131 |
| 2021-03-01 | $106.39 | $109.14 | $106.16 | $108.31 | $103.43 | 1,033,923 |
| 2021-02-26 | $106.20 | $107.07 | $104.87 | $105.35 | $100.60 | 1,510,066 |
| 2021-02-25 | $106.31 | $107.12 | $104.84 | $105.39 | $100.64 | 551,868 |
| 2021-02-24 | $104.85 | $107.06 | $104.36 | $106.31 | $101.52 | 676,786 |
| 2021-02-23 | $105.00 | $106.38 | $104.24 | $104.85 | $100.12 | 1,035,095 |
| 2021-02-22 | $101.46 | $105.05 | $101.43 | $104.57 | $99.85 | 733,855 |
| 2021-02-19 | $101.77 | $102.90 | $100.33 | $102.36 | $97.74 | 921,304 |
| 2021-02-18 | $98.24 | $101.66 | $98.24 | $101.08 | $96.52 | 945,347 |
| 2021-02-17 | $101.25 | $101.40 | $98.23 | $98.94 | $94.48 | 1,102,836 |
| 2021-02-16 | $100.08 | $102.63 | $99.69 | $101.92 | $97.32 | 858,061 |
| 2021-02-12 | $99.62 | $101.23 | $98.66 | $99.32 | $94.84 | 897,241 |
| 2021-02-11 | $103.11 | $103.23 | $100.40 | $100.53 | $96.00 | 718,735 |
| 2021-02-10 | $104.13 | $104.29 | $102.43 | $103.11 | $98.46 | 538,770 |
| 2021-02-09 | $103.65 | $104.28 | $102.97 | $103.66 | $98.99 | 648,150 |
| 2021-02-08 | $102.00 | $103.63 | $101.74 | $103.58 | $98.91 | 682,393 |
| 2021-02-05 | $101.00 | $101.74 | $100.18 | $101.65 | $97.07 | 569,525 |
| 2021-02-04 | $99.00 | $100.46 | $98.40 | $100.41 | $95.88 | 707,003 |
| 2021-02-03 | $96.96 | $98.92 | $96.43 | $98.42 | $93.98 | 489,210 |
| 2021-02-02 | $95.18 | $98.00 | $94.87 | $97.47 | $93.07 | 828,694 |
| 2021-02-01 | $94.15 | $95.45 | $93.66 | $94.69 | $90.42 | 759,604 |
| 2021-01-29 | $96.74 | $97.58 | $93.62 | $93.88 | $89.65 | 2,699,872 |
| 2021-01-28 | $99.65 | $100.33 | $96.87 | $96.95 | $92.58 | 906,340 |
| 2021-01-27 | $100.07 | $100.49 | $96.20 | $98.80 | $94.34 | 1,228,561 |
| 2021-01-26 | $101.49 | $102.05 | $100.00 | $101.50 | $96.92 | 664,217 |
| 2021-01-25 | $101.48 | $102.26 | $100.00 | $101.20 | $96.64 | 961,335 |
| 2021-01-22 | $101.29 | $101.90 | $100.27 | $101.64 | $97.06 | 701,928 |
| 2021-01-21 | $99.92 | $102.50 | $99.92 | $102.22 | $97.61 | 941,384 |
| 2021-01-20 | $99.26 | $100.73 | $98.25 | $100.01 | $95.50 | 875,770 |
| 2021-01-19 | $102.33 | $102.72 | $99.10 | $99.55 | $95.06 | 732,793 |
| 2021-01-15 | $104.84 | $104.85 | $101.69 | $102.15 | $97.54 | 979,602 |
| 2021-01-14 | $106.38 | $106.84 | $104.92 | $104.95 | $100.22 | 542,586 |
| 2021-01-13 | $107.80 | $108.19 | $105.45 | $105.89 | $101.12 | 748,056 |
| 2021-01-12 | $104.87 | $108.55 | $104.41 | $108.30 | $103.42 | 882,587 |
| 2021-01-11 | $102.48 | $105.62 | $102.14 | $105.11 | $100.37 | 1,028,882 |
| 2021-01-08 | $104.07 | $104.17 | $102.17 | $103.34 | $98.68 | 735,233 |
| 2021-01-07 | $103.51 | $103.99 | $102.03 | $103.74 | $99.06 | 768,864 |
| 2021-01-06 | $99.49 | $103.65 | $98.90 | $103.31 | $98.65 | 966,633 |
| 2021-01-05 | $98.41 | $99.85 | $97.68 | $99.35 | $94.87 | 793,457 |
| 2021-01-04 | $101.08 | $101.08 | $97.28 | $98.44 | $94.00 | 910,382 |
| 2020-12-31 | $99.64 | $100.53 | $99.05 | $100.43 | $95.90 | 515,454 |
| 2020-12-30 | $99.05 | $100.43 | $98.80 | $99.61 | $95.12 | 401,747 |
| 2020-12-29 | $100.04 | $100.54 | $98.50 | $98.79 | $94.34 | 429,230 |
| 2020-12-28 | $100.28 | $101.48 | $99.83 | $100.04 | $95.53 | 436,988 |
| 2020-12-24 | $99.80 | $99.87 | $98.39 | $99.36 | $94.88 | 149,479 |
| 2020-12-23 | $98.97 | $100.33 | $98.55 | $99.40 | $94.92 | 585,229 |
| 2020-12-22 | $97.15 | $99.06 | $96.99 | $98.64 | $94.19 | 709,339 |
| 2020-12-21 | $95.77 | $97.55 | $94.09 | $97.36 | $92.97 | 692,926 |
| 2020-12-18 | $97.04 | $97.93 | $96.32 | $97.53 | $93.13 | 1,725,286 |
| 2020-12-17 | $96.99 | $97.87 | $96.06 | $96.95 | $92.58 | 715,689 |
| 2020-12-16 | $96.73 | $97.69 | $95.98 | $96.50 | $92.15 | 666,890 |
| 2020-12-15 | $96.21 | $96.90 | $95.06 | $96.59 | $92.23 | 626,453 |
| 2020-12-14 | $97.86 | $98.90 | $95.79 | $95.82 | $91.50 | 608,091 |
| 2020-12-11 | $96.69 | $97.79 | $96.20 | $97.06 | $92.68 | 829,703 |
| 2020-12-10 | $97.75 | $98.05 | $96.17 | $97.04 | $92.66 | 590,977 |
| 2020-12-09 | $96.90 | $98.02 | $96.20 | $97.95 | $93.53 | 1,161,384 |
| 2020-12-08 | $97.70 | $98.16 | $96.44 | $96.65 | $92.29 | 856,610 |
| 2020-12-07 | $97.73 | $98.44 | $97.24 | $98.25 | $93.82 | 789,906 |
| 2020-12-04 | $97.19 | $98.30 | $97.14 | $98.25 | $93.82 | 609,212 |
| 2020-12-03 | $96.01 | $97.72 | $95.80 | $97.26 | $92.87 | 664,752 |
| 2020-12-02 | $97.94 | $99.00 | $96.67 | $96.98 | $91.86 | 1,130,151 |
| 2020-12-01 | $99.70 | $102.61 | $98.94 | $101.67 | $96.30 | 822,658 |
| 2020-11-30 | $98.01 | $98.49 | $96.55 | $98.37 | $93.18 | 1,978,899 |
| 2020-11-27 | $98.85 | $99.20 | $97.60 | $98.36 | $93.17 | 270,571 |
| 2020-11-25 | $100.49 | $100.71 | $98.20 | $98.95 | $93.73 | 697,249 |
| 2020-11-24 | $98.68 | $101.53 | $97.71 | $101.16 | $95.82 | 846,350 |
| 2020-11-23 | $97.66 | $98.26 | $96.37 | $97.12 | $91.99 | 591,128 |
| 2020-11-20 | $98.00 | $98.07 | $96.41 | $96.96 | $91.84 | 714,403 |
| 2020-11-19 | $98.14 | $98.40 | $96.48 | $98.00 | $92.83 | 751,440 |
| 2020-11-18 | $98.60 | $100.65 | $98.51 | $98.65 | $93.44 | 957,588 |
| 2020-11-17 | $98.34 | $98.75 | $96.35 | $98.48 | $93.28 | 563,565 |
| 2020-11-16 | $100.68 | $100.77 | $98.14 | $99.57 | $94.31 | 739,145 |
| 2020-11-13 | $96.93 | $99.35 | $96.73 | $99.03 | $93.80 | 447,443 |
| 2020-11-12 | $97.21 | $97.50 | $95.25 | $95.93 | $90.87 | 599,457 |
| 2020-11-11 | $100.37 | $100.93 | $97.52 | $97.64 | $92.49 | 883,008 |
| 2020-11-10 | $98.73 | $101.19 | $98.48 | $99.82 | $94.55 | 727,509 |
| 2020-11-09 | $100.25 | $104.44 | $98.32 | $98.49 | $93.29 | 1,176,718 |
| 2020-11-06 | $96.59 | $96.70 | $94.55 | $94.67 | $89.67 | 536,267 |
| 2020-11-05 | $95.98 | $98.12 | $95.97 | $96.22 | $91.14 | 685,339 |
| 2020-11-04 | $98.00 | $98.28 | $94.77 | $94.81 | $89.81 | 936,361 |
| 2020-11-03 | $94.83 | $98.70 | $94.76 | $98.15 | $92.97 | 882,735 |
| 2020-11-02 | $92.13 | $93.54 | $91.69 | $93.52 | $88.58 | 754,028 |
| 2020-10-30 | $90.13 | $90.78 | $88.99 | $90.43 | $85.66 | 922,014 |
| 2020-10-29 | $90.00 | $91.85 | $89.64 | $90.31 | $85.54 | 719,214 |
| 2020-10-28 | $92.15 | $92.83 | $89.42 | $89.69 | $84.96 | 869,404 |
| 2020-10-27 | $95.50 | $95.93 | $93.71 | $93.87 | $88.91 | 719,748 |
| 2020-10-26 | $97.74 | $97.81 | $94.33 | $95.43 | $90.39 | 941,652 |
| 2020-10-23 | $97.63 | $99.18 | $97.10 | $98.78 | $93.57 | 914,350 |
| 2020-10-22 | $100.49 | $101.95 | $95.74 | $96.78 | $91.67 | 1,413,235 |
| 2020-10-21 | $102.40 | $103.33 | $101.64 | $102.02 | $96.63 | 952,328 |
| 2020-10-20 | $101.33 | $103.59 | $101.22 | $101.85 | $96.47 | 886,637 |
| 2020-10-19 | $101.08 | $102.54 | $100.49 | $100.61 | $95.30 | 999,924 |
| 2020-10-16 | $101.34 | $101.77 | $100.67 | $100.92 | $95.59 | 733,791 |
| 2020-10-15 | $100.08 | $101.90 | $99.72 | $101.28 | $95.93 | 910,614 |
| 2020-10-14 | $100.01 | $101.58 | $100.01 | $100.93 | $95.60 | 709,012 |
| 2020-10-13 | $99.72 | $100.42 | $99.28 | $99.90 | $94.63 | 485,081 |
| 2020-10-12 | $100.28 | $100.99 | $99.80 | $100.23 | $94.94 | 596,454 |
| 2020-10-09 | $101.58 | $102.32 | $100.30 | $100.39 | $95.09 | 665,161 |
| 2020-10-08 | $99.15 | $101.20 | $98.80 | $101.15 | $95.81 | 657,277 |
| 2020-10-07 | $97.58 | $99.43 | $97.58 | $98.75 | $93.54 | 506,253 |
| 2020-10-06 | $97.53 | $99.12 | $96.20 | $96.52 | $91.43 | 522,713 |
| 2020-10-05 | $96.93 | $97.83 | $96.30 | $97.40 | $92.26 | 717,898 |
| 2020-10-02 | $93.50 | $96.19 | $93.50 | $95.85 | $90.79 | 576,899 |
| 2020-10-01 | $95.69 | $96.61 | $94.22 | $94.97 | $89.96 | 673,361 |
| 2020-09-30 | $95.15 | $96.00 | $94.28 | $95.17 | $90.15 | 778,074 |
| 2020-09-29 | $95.94 | $95.94 | $94.61 | $94.74 | $89.74 | 534,692 |
| 2020-09-28 | $95.32 | $96.33 | $94.83 | $95.74 | $90.69 | 715,000 |
| 2020-09-25 | $93.34 | $94.94 | $92.82 | $94.10 | $89.13 | 754,788 |
| 2020-09-24 | $94.65 | $95.80 | $93.53 | $93.94 | $88.98 | 738,571 |
| 2020-09-23 | $97.02 | $97.02 | $94.47 | $94.67 | $89.67 | 1,658,130 |
| 2020-09-22 | $96.86 | $98.11 | $95.96 | $96.43 | $91.34 | 927,261 |
| 2020-09-21 | $100.60 | $100.93 | $96.03 | $96.55 | $91.45 | 1,117,163 |
| 2020-09-18 | $101.08 | $103.21 | $100.95 | $102.06 | $96.67 | 1,252,569 |
| 2020-09-17 | $100.54 | $102.48 | $99.99 | $101.83 | $96.45 | 682,378 |
| 2020-09-16 | $102.34 | $102.42 | $100.46 | $101.36 | $96.01 | 733,836 |
| 2020-09-15 | $103.43 | $104.39 | $101.52 | $101.84 | $96.46 | 1,056,689 |
| 2020-09-14 | $104.27 | $104.27 | $102.36 | $103.02 | $97.58 | 1,043,622 |
| 2020-09-11 | $99.11 | $100.79 | $98.88 | $100.56 | $95.25 | 854,997 |
| 2020-09-10 | $99.98 | $100.39 | $98.07 | $98.77 | $93.56 | 1,150,212 |
| 2020-09-09 | $98.06 | $100.37 | $97.61 | $99.67 | $94.41 | 767,345 |
| 2020-09-08 | $96.57 | $98.75 | $95.79 | $97.56 | $92.41 | 1,351,091 |
| 2020-09-04 | $97.57 | $98.11 | $95.82 | $97.47 | $92.32 | 608,176 |
| 2020-09-03 | $98.75 | $98.75 | $96.19 | $96.84 | $91.73 | 1,133,662 |
| 2020-09-02 | $95.23 | $99.45 | $95.23 | $99.29 | $93.29 | 1,083,730 |
| 2020-09-01 | $93.92 | $96.01 | $93.14 | $95.66 | $89.88 | 728,873 |
| 2020-08-31 | $95.92 | $96.00 | $93.69 | $94.44 | $88.73 | 1,200,855 |
| 2020-08-28 | $93.94 | $94.89 | $93.40 | $94.88 | $89.14 | 482,652 |
| 2020-08-27 | $94.37 | $94.84 | $93.21 | $93.65 | $87.99 | 410,670 |
| 2020-08-26 | $94.20 | $95.15 | $93.80 | $94.37 | $88.67 | 550,907 |
| 2020-08-25 | $95.45 | $95.61 | $93.84 | $94.50 | $88.79 | 566,987 |
| 2020-08-24 | $93.94 | $95.53 | $93.65 | $94.99 | $89.25 | 845,500 |
| 2020-08-21 | $92.21 | $93.52 | $91.72 | $93.28 | $87.64 | 850,438 |
| 2020-08-20 | $92.13 | $92.95 | $91.95 | $92.22 | $86.65 | 520,325 |
| 2020-08-19 | $93.64 | $93.94 | $92.78 | $93.04 | $87.42 | 459,166 |
| 2020-08-18 | $94.12 | $94.67 | $93.48 | $93.56 | $87.90 | 504,282 |
| 2020-08-17 | $95.00 | $95.27 | $93.96 | $94.22 | $88.52 | 463,057 |
| 2020-08-14 | $94.27 | $95.28 | $94.20 | $94.56 | $88.84 | 406,038 |
| 2020-08-13 | $95.95 | $96.15 | $93.84 | $94.36 | $88.66 | 487,281 |
| 2020-08-12 | $95.96 | $97.05 | $95.36 | $96.87 | $91.01 | 786,464 |
| 2020-08-11 | $95.07 | $96.57 | $94.76 | $95.27 | $89.51 | 758,616 |
| 2020-08-10 | $92.77 | $94.25 | $92.34 | $94.07 | $88.38 | 577,490 |
| 2020-08-07 | $91.84 | $92.79 | $91.54 | $92.75 | $87.14 | 558,988 |
| 2020-08-06 | $92.13 | $92.80 | $91.37 | $92.23 | $86.65 | 500,594 |
| 2020-08-05 | $92.30 | $92.75 | $91.69 | $92.43 | $86.84 | 658,808 |
| 2020-08-04 | $90.57 | $91.23 | $90.21 | $91.19 | $85.68 | 687,245 |
| 2020-08-03 | $90.73 | $91.43 | $90.14 | $90.86 | $85.37 | 791,766 |
| 2020-07-31 | $90.69 | $91.70 | $89.37 | $90.15 | $84.70 | 1,644,819 |
| 2020-07-30 | $90.40 | $92.28 | $87.89 | $90.48 | $85.01 | 1,009,804 |
| 2020-07-29 | $89.34 | $91.76 | $89.34 | $91.65 | $86.11 | 740,194 |
| 2020-07-28 | $89.83 | $90.25 | $88.37 | $89.20 | $83.81 | 716,710 |
| 2020-07-27 | $88.07 | $89.90 | $87.04 | $89.43 | $84.02 | 760,906 |
| 2020-07-24 | $88.44 | $89.98 | $88.05 | $88.64 | $83.28 | 669,010 |
| 2020-07-23 | $88.54 | $89.50 | $88.09 | $88.46 | $83.11 | 568,308 |
| 2020-07-22 | $87.49 | $89.34 | $87.16 | $89.10 | $83.71 | 496,917 |
| 2020-07-21 | $87.07 | $88.93 | $87.07 | $87.63 | $82.33 | 531,633 |
| 2020-07-20 | $87.21 | $87.58 | $86.10 | $87.03 | $81.77 | 572,416 |
| 2020-07-17 | $89.25 | $89.25 | $87.47 | $87.86 | $82.55 | 452,133 |
| 2020-07-16 | $87.88 | $88.79 | $87.71 | $88.64 | $83.28 | 454,627 |
| 2020-07-15 | $87.73 | $88.53 | $86.65 | $88.26 | $82.92 | 544,168 |
| 2020-07-14 | $84.45 | $86.37 | $84.09 | $86.17 | $80.96 | 727,150 |
| 2020-07-13 | $86.12 | $87.33 | $84.98 | $85.13 | $79.98 | 681,962 |
| 2020-07-10 | $84.94 | $85.73 | $83.88 | $85.58 | $80.41 | 479,813 |
| 2020-07-09 | $85.69 | $85.97 | $83.67 | $84.45 | $79.34 | 670,385 |
| 2020-07-08 | $86.91 | $87.21 | $85.25 | $86.14 | $80.93 | 512,302 |
| 2020-07-07 | $86.40 | $87.60 | $86.31 | $86.84 | $81.59 | 562,807 |
| 2020-07-06 | $88.21 | $88.56 | $86.64 | $87.45 | $82.16 | 443,428 |
| 2020-07-02 | $87.48 | $88.98 | $86.09 | $86.84 | $81.59 | 696,949 |
| 2020-07-01 | $86.84 | $87.42 | $85.78 | $85.90 | $80.71 | 760,857 |
| 2020-06-30 | $86.70 | $87.44 | $85.60 | $86.96 | $81.70 | 852,667 |
| 2020-06-29 | $84.95 | $87.34 | $84.30 | $87.02 | $81.76 | 734,022 |
| 2020-06-26 | $84.88 | $85.53 | $83.32 | $83.66 | $78.60 | 1,290,268 |
| 2020-06-25 | $84.07 | $85.45 | $83.29 | $85.06 | $79.92 | 581,217 |
| 2020-06-24 | $87.39 | $87.59 | $83.88 | $84.67 | $79.55 | 818,586 |
| 2020-06-23 | $88.72 | $89.43 | $87.49 | $88.44 | $83.09 | 638,776 |
| 2020-06-22 | $87.37 | $88.67 | $85.68 | $87.75 | $82.45 | 739,071 |
| 2020-06-19 | $89.95 | $90.97 | $87.31 | $87.58 | $82.29 | 2,853,992 |
| 2020-06-18 | $87.72 | $89.32 | $87.72 | $88.24 | $82.91 | 667,955 |
| 2020-06-17 | $88.49 | $89.56 | $87.39 | $88.69 | $83.33 | 695,246 |
| 2020-06-16 | $89.13 | $89.65 | $86.57 | $88.58 | $83.23 | 751,228 |
| 2020-06-15 | $82.88 | $86.66 | $82.06 | $85.62 | $80.44 | 963,163 |
| 2020-06-12 | $86.33 | $86.83 | $83.72 | $85.59 | $80.42 | 817,973 |
| 2020-06-11 | $85.12 | $86.03 | $83.13 | $83.59 | $78.54 | 806,799 |
| 2020-06-10 | $91.87 | $92.20 | $88.49 | $88.51 | $83.16 | 690,843 |
| 2020-06-09 | $91.91 | $92.21 | $90.82 | $91.66 | $86.12 | 579,294 |
| 2020-06-08 | $92.71 | $95.33 | $92.30 | $93.52 | $87.87 | 913,607 |
| 2020-06-05 | $94.11 | $95.46 | $91.70 | $92.28 | $86.70 | 902,283 |
| 2020-06-04 | $87.34 | $90.28 | $86.13 | $90.24 | $84.78 | 1,029,088 |
| 2020-06-03 | $86.04 | $89.34 | $85.34 | $89.14 | $83.02 | 913,690 |
| 2020-06-02 | $85.75 | $85.94 | $84.23 | $84.87 | $79.05 | 695,883 |
| 2020-06-01 | $83.51 | $85.35 | $83.11 | $84.78 | $78.96 | 717,960 |
| 2020-05-29 | $83.41 | $84.71 | $82.49 | $83.41 | $77.69 | 910,917 |
| 2020-05-28 | $87.52 | $87.90 | $84.14 | $84.31 | $78.53 | 711,498 |
| 2020-05-27 | $84.10 | $87.37 | $84.10 | $87.29 | $81.30 | 1,002,605 |
| 2020-05-26 | $79.75 | $83.09 | $79.47 | $82.34 | $76.69 | 936,415 |
| 2020-05-22 | $77.09 | $77.45 | $76.24 | $77.22 | $71.92 | 529,225 |
| 2020-05-21 | $76.74 | $77.62 | $75.41 | $77.15 | $71.86 | 640,835 |
| 2020-05-20 | $77.09 | $78.34 | $76.88 | $77.22 | $71.92 | 632,919 |
| 2020-05-19 | $77.25 | $78.73 | $76.14 | $76.40 | $71.16 | 794,138 |
| 2020-05-18 | $76.00 | $78.25 | $75.86 | $77.31 | $72.01 | 937,733 |
| 2020-05-15 | $70.16 | $73.50 | $69.33 | $73.12 | $68.10 | 2,073,133 |
| 2020-05-14 | $69.25 | $71.00 | $67.12 | $71.00 | $66.13 | 1,157,408 |
| 2020-05-13 | $73.71 | $73.71 | $70.00 | $70.63 | $65.78 | 1,010,699 |
| 2020-05-12 | $76.05 | $76.29 | $74.17 | $74.17 | $69.08 | 970,935 |
| 2020-05-11 | $75.73 | $76.65 | $73.74 | $75.99 | $70.78 | 924,571 |
| 2020-05-08 | $75.02 | $76.66 | $74.82 | $76.44 | $71.20 | 690,642 |
| 2020-05-07 | $73.78 | $75.86 | $73.51 | $73.72 | $68.66 | 1,081,848 |
| 2020-05-06 | $74.99 | $76.11 | $70.79 | $72.61 | $67.63 | 1,249,032 |
| 2020-05-05 | $76.34 | $77.18 | $74.84 | $75.00 | $69.85 | 864,173 |
| 2020-05-04 | $74.65 | $75.93 | $74.06 | $75.63 | $70.44 | 669,048 |
| 2020-05-01 | $77.28 | $77.69 | $74.60 | $75.19 | $70.03 | 815,353 |
| 2020-04-30 | $80.90 | $81.04 | $78.29 | $79.28 | $73.84 | 1,507,666 |
| 2020-04-29 | $81.00 | $83.25 | $80.38 | $82.11 | $76.48 | 939,981 |
| 2020-04-28 | $79.06 | $80.76 | $78.72 | $79.22 | $73.79 | 828,906 |
| 2020-04-27 | $75.70 | $78.16 | $75.27 | $77.53 | $72.21 | 672,113 |
| 2020-04-24 | $73.74 | $75.58 | $73.23 | $75.03 | $69.88 | 878,310 |
| 2020-04-23 | $73.87 | $74.97 | $72.68 | $73.10 | $68.09 | 725,917 |
| 2020-04-22 | $72.47 | $73.42 | $71.41 | $72.90 | $67.90 | 712,047 |
| 2020-04-21 | $71.22 | $72.14 | $70.56 | $71.04 | $66.17 | 685,012 |
| 2020-04-20 | $73.57 | $75.42 | $72.65 | $73.18 | $68.16 | 861,342 |
| 2020-04-17 | $76.03 | $78.01 | $73.74 | $74.65 | $69.53 | 1,058,600 |
| 2020-04-16 | $71.17 | $73.95 | $70.65 | $73.48 | $68.44 | 1,100,711 |
| 2020-04-15 | $71.21 | $72.41 | $69.45 | $71.52 | $66.61 | 918,840 |
| 2020-04-14 | $72.61 | $74.48 | $72.09 | $74.17 | $69.08 | 998,078 |
| 2020-04-13 | $71.41 | $71.52 | $68.62 | $71.29 | $66.40 | 1,366,419 |
| 2020-04-09 | $74.87 | $76.22 | $70.89 | $71.67 | $66.75 | 1,845,708 |
| 2020-04-08 | $70.89 | $73.58 | $69.54 | $73.25 | $68.22 | 1,202,601 |
| 2020-04-07 | $71.26 | $72.81 | $68.15 | $69.36 | $64.60 | 1,431,759 |
| 2020-04-06 | $61.67 | $67.65 | $61.67 | $67.10 | $62.50 | 1,535,026 |
| 2020-04-03 | $61.15 | $61.99 | $57.87 | $58.26 | $54.26 | 1,098,032 |
| 2020-04-02 | $61.99 | $64.74 | $59.50 | $61.40 | $57.19 | 1,392,483 |
| 2020-04-01 | $63.60 | $64.43 | $61.91 | $62.74 | $58.44 | 1,622,362 |
| 2020-03-31 | $65.46 | $68.04 | $64.59 | $67.33 | $62.71 | 1,885,915 |
| 2020-03-30 | $64.46 | $67.20 | $63.41 | $66.08 | $61.55 | 1,100,007 |
| 2020-03-27 | $65.21 | $66.87 | $63.28 | $64.46 | $60.04 | 1,231,352 |
| 2020-03-26 | $65.05 | $69.26 | $63.49 | $68.64 | $63.93 | 1,615,304 |
| 2020-03-25 | $60.94 | $68.78 | $59.90 | $64.78 | $60.34 | 1,844,643 |
| 2020-03-24 | $52.62 | $61.26 | $52.31 | $60.81 | $56.64 | 1,684,126 |
| 2020-03-23 | $55.23 | $55.45 | $49.68 | $50.29 | $46.84 | 2,206,766 |
| 2020-03-20 | $65.16 | $65.29 | $55.02 | $55.35 | $51.55 | 2,418,270 |
| 2020-03-19 | $65.51 | $66.32 | $62.33 | $64.31 | $59.90 | 1,558,730 |
| 2020-03-18 | $72.10 | $73.27 | $60.90 | $66.35 | $61.80 | 1,362,863 |
| 2020-03-17 | $72.05 | $76.86 | $70.50 | $76.85 | $71.58 | 1,462,706 |
| 2020-03-16 | $70.76 | $74.60 | $70.00 | $70.95 | $66.08 | 1,454,093 |
| 2020-03-13 | $81.26 | $81.88 | $75.68 | $79.27 | $73.83 | 1,604,672 |
| 2020-03-12 | $78.66 | $82.59 | $75.22 | $78.45 | $73.07 | 2,100,585 |
| 2020-03-11 | $83.55 | $85.45 | $82.70 | $83.90 | $78.14 | 1,495,063 |
| 2020-03-10 | $83.08 | $85.99 | $81.50 | $85.92 | $80.03 | 1,270,851 |
| 2020-03-09 | $78.55 | $81.93 | $77.36 | $80.15 | $74.65 | 1,892,690 |
| 2020-03-06 | $83.35 | $84.86 | $80.78 | $82.85 | $77.17 | 1,837,015 |
| 2020-03-05 | $85.92 | $87.00 | $84.37 | $85.65 | $79.77 | 1,053,472 |
| 2020-03-04 | $87.67 | $89.37 | $85.67 | $89.25 | $82.37 | 861,306 |
| 2020-03-03 | $88.39 | $89.70 | $85.16 | $86.36 | $79.70 | 1,415,909 |
| 2020-03-02 | $87.61 | $89.08 | $84.63 | $89.04 | $82.17 | 1,371,806 |
| 2020-02-28 | $84.68 | $87.34 | $84.41 | $87.24 | $80.51 | 1,727,756 |
| 2020-02-27 | $88.95 | $90.90 | $86.70 | $86.71 | $80.02 | 1,505,896 |
| 2020-02-26 | $93.10 | $94.79 | $90.12 | $90.18 | $83.23 | 1,313,615 |
| 2020-02-25 | $95.90 | $95.90 | $91.98 | $92.04 | $84.94 | 1,219,148 |
| 2020-02-24 | $94.21 | $96.79 | $93.45 | $95.72 | $88.34 | 1,272,654 |
| 2020-02-21 | $99.02 | $99.39 | $96.00 | $96.21 | $88.79 | 2,780,058 |
| 2020-02-20 | $98.68 | $99.93 | $98.00 | $99.61 | $91.93 | 750,523 |
| 2020-02-19 | $100.00 | $102.00 | $98.51 | $99.35 | $91.69 | 1,383,603 |
| 2020-02-18 | $96.34 | $97.71 | $95.91 | $96.76 | $89.30 | 1,213,800 |
| 2020-02-14 | $96.98 | $96.98 | $95.68 | $96.47 | $89.03 | 641,752 |
| 2020-02-13 | $96.01 | $96.97 | $95.69 | $96.96 | $89.48 | 464,731 |
| 2020-02-12 | $96.07 | $96.77 | $95.71 | $96.55 | $89.10 | 457,011 |
| 2020-02-11 | $95.21 | $96.07 | $94.84 | $95.71 | $88.33 | 492,260 |
| 2020-02-10 | $95.34 | $95.56 | $94.43 | $95.14 | $87.80 | 425,817 |
| 2020-02-07 | $95.57 | $95.84 | $94.92 | $95.38 | $88.02 | 516,474 |
| 2020-02-06 | $98.60 | $98.68 | $95.72 | $96.15 | $88.74 | 693,302 |
| 2020-02-05 | $96.16 | $98.25 | $96.12 | $98.02 | $90.46 | 623,378 |
| 2020-02-04 | $95.94 | $97.16 | $95.36 | $95.39 | $88.03 | 674,518 |
| 2020-02-03 | $94.17 | $95.54 | $93.88 | $94.30 | $87.03 | 718,192 |
| 2020-01-31 | $96.69 | $96.91 | $93.47 | $93.57 | $86.35 | 851,757 |
| 2020-01-30 | $96.16 | $97.03 | $95.55 | $96.88 | $89.41 | 533,659 |
| 2020-01-29 | $96.87 | $97.93 | $96.59 | $97.16 | $89.67 | 564,423 |
| 2020-01-28 | $96.88 | $97.22 | $96.01 | $96.58 | $89.13 | 566,877 |
| 2020-01-27 | $96.96 | $97.05 | $95.68 | $96.16 | $88.74 | 754,711 |
| 2020-01-24 | $100.28 | $100.40 | $97.69 | $98.07 | $90.51 | 657,069 |
| 2020-01-23 | $99.67 | $100.36 | $98.90 | $100.17 | $92.45 | 737,390 |
| 2020-01-22 | $101.74 | $102.08 | $99.95 | $100.21 | $92.48 | 447,029 |
| 2020-01-21 | $102.09 | $102.30 | $101.04 | $101.42 | $93.60 | 952,446 |
| 2020-01-17 | $102.00 | $102.84 | $101.14 | $102.80 | $94.87 | 953,212 |
| 2020-01-16 | $99.80 | $101.59 | $99.55 | $101.58 | $93.75 | 714,014 |
| 2020-01-15 | $99.99 | $100.75 | $98.90 | $99.30 | $91.64 | 650,901 |
| 2020-01-14 | $99.51 | $100.16 | $99.19 | $100.00 | $92.29 | 871,203 |
| 2020-01-13 | $98.80 | $99.85 | $97.87 | $99.70 | $92.01 | 711,881 |
| 2020-01-10 | $101.20 | $101.24 | $98.58 | $98.90 | $91.27 | 818,496 |
| 2020-01-09 | $101.59 | $101.77 | $100.14 | $100.81 | $93.04 | 707,067 |
| 2020-01-08 | $101.71 | $102.57 | $101.37 | $101.42 | $93.60 | 597,278 |
| 2020-01-07 | $101.72 | $103.00 | $100.77 | $101.71 | $93.87 | 583,204 |
| 2020-01-06 | $103.42 | $103.76 | $101.68 | $102.10 | $94.23 | 643,457 |
| 2020-01-03 | $104.56 | $104.88 | $103.06 | $104.31 | $96.27 | 799,060 |
| 2020-01-02 | $106.60 | $106.84 | $104.81 | $105.81 | $97.65 | 815,080 |
| 2019-12-31 | $105.79 | $106.40 | $105.71 | $106.23 | $98.04 | 412,683 |
| 2019-12-30 | $106.53 | $106.62 | $105.70 | $106.02 | $97.84 | 297,670 |
| 2019-12-27 | $106.34 | $106.63 | $105.52 | $106.24 | $98.05 | 407,268 |
| 2019-12-26 | $105.83 | $106.00 | $105.02 | $106.00 | $97.83 | 366,218 |
| 2019-12-24 | $106.43 | $106.72 | $105.38 | $105.52 | $97.38 | 242,173 |
| 2019-12-23 | $106.48 | $106.84 | $105.51 | $106.53 | $98.31 | 454,089 |
| 2019-12-20 | $105.55 | $106.66 | $105.18 | $105.99 | $97.82 | 1,248,913 |
| 2019-12-19 | $106.30 | $106.30 | $104.75 | $105.19 | $97.08 | 611,989 |
| 2019-12-18 | $106.21 | $106.38 | $105.24 | $106.00 | $97.83 | 865,234 |
| 2019-12-17 | $105.58 | $107.08 | $105.49 | $105.89 | $97.72 | 642,389 |
| 2019-12-16 | $105.97 | $106.37 | $105.12 | $105.35 | $97.23 | 743,007 |
| 2019-12-13 | $105.74 | $105.84 | $104.08 | $105.16 | $97.05 | 486,378 |
| 2019-12-12 | $104.29 | $105.89 | $104.03 | $105.73 | $97.58 | 818,810 |
| 2019-12-11 | $103.85 | $104.29 | $103.21 | $104.25 | $96.21 | 459,146 |
| 2019-12-10 | $104.07 | $104.60 | $103.59 | $103.65 | $95.66 | 514,393 |
| 2019-12-09 | $103.70 | $104.11 | $103.18 | $103.88 | $95.87 | 639,957 |
| 2019-12-06 | $103.77 | $104.25 | $103.59 | $103.70 | $95.70 | 533,209 |
| 2019-12-05 | $103.53 | $103.93 | $102.41 | $102.98 | $95.04 | 443,051 |
| 2019-12-04 | $102.91 | $104.45 | $102.91 | $103.77 | $95.06 | 573,612 |
| 2019-12-03 | $103.37 | $103.44 | $102.58 | $102.71 | $94.09 | 497,139 |
| 2019-12-02 | $104.49 | $105.37 | $104.17 | $104.72 | $95.93 | 663,484 |
| 2019-11-29 | $105.06 | $105.20 | $104.17 | $104.37 | $95.61 | 304,506 |
| 2019-11-27 | $104.58 | $105.27 | $104.45 | $105.21 | $96.38 | 509,108 |
| 2019-11-26 | $104.23 | $104.57 | $103.50 | $104.45 | $95.69 | 663,495 |
| 2019-11-25 | $104.03 | $104.26 | $103.25 | $103.98 | $95.26 | 566,496 |
| 2019-11-22 | $102.88 | $103.72 | $102.37 | $103.71 | $95.01 | 479,194 |
| 2019-11-21 | $103.79 | $103.94 | $102.48 | $102.56 | $93.96 | 596,414 |
| 2019-11-20 | $104.41 | $104.61 | $102.75 | $103.31 | $94.64 | 925,175 |
| 2019-11-19 | $104.98 | $105.37 | $104.30 | $104.57 | $95.80 | 570,243 |
| 2019-11-18 | $104.74 | $105.50 | $104.31 | $105.39 | $96.55 | 762,908 |
| 2019-11-15 | $104.43 | $104.91 | $103.86 | $104.83 | $96.03 | 1,051,225 |
| 2019-11-14 | $103.70 | $104.43 | $103.33 | $103.83 | $95.12 | 562,706 |
| 2019-11-13 | $104.37 | $104.65 | $103.28 | $104.35 | $95.60 | 581,079 |
| 2019-11-12 | $105.70 | $105.72 | $104.50 | $104.70 | $95.92 | 707,333 |
| 2019-11-11 | $105.55 | $106.50 | $105.01 | $106.10 | $97.20 | 440,812 |
| 2019-11-08 | $106.13 | $106.30 | $105.35 | $106.15 | $97.24 | 563,694 |
| 2019-11-07 | $108.24 | $108.58 | $106.20 | $106.42 | $97.49 | 727,627 |
| 2019-11-06 | $107.40 | $107.76 | $106.65 | $107.74 | $98.70 | 483,586 |
| 2019-11-05 | $106.35 | $107.66 | $106.34 | $107.24 | $98.24 | 548,963 |
| 2019-11-04 | $105.15 | $106.60 | $104.93 | $106.39 | $97.46 | 804,545 |
| 2019-11-01 | $103.56 | $105.00 | $103.03 | $104.71 | $95.92 | 766,419 |
| 2019-10-31 | $103.13 | $103.26 | $101.53 | $102.58 | $93.97 | 931,971 |
| 2019-10-30 | $102.99 | $103.44 | $102.50 | $103.19 | $94.53 | 517,989 |
| 2019-10-29 | $103.38 | $104.12 | $102.85 | $103.26 | $94.60 | 561,506 |
| 2019-10-28 | $103.02 | $103.98 | $102.91 | $103.66 | $94.96 | 382,124 |
| 2019-10-25 | $102.55 | $103.47 | $101.75 | $102.51 | $93.91 | 711,626 |
| 2019-10-24 | $104.42 | $104.63 | $103.58 | $104.05 | $95.32 | 755,648 |
| 2019-10-23 | $103.23 | $104.41 | $102.39 | $104.24 | $95.49 | 706,639 |
| 2019-10-22 | $101.87 | $103.73 | $101.42 | $103.31 | $94.64 | 645,760 |
| 2019-10-21 | $101.48 | $102.22 | $101.41 | $101.86 | $93.31 | 583,216 |
| 2019-10-18 | $98.93 | $101.55 | $98.40 | $101.35 | $92.85 | 922,491 |
| 2019-10-17 | $97.89 | $100.91 | $97.83 | $98.93 | $90.63 | 1,072,336 |
| 2019-10-16 | $97.70 | $98.61 | $97.47 | $97.73 | $89.53 | 867,660 |
| 2019-10-15 | $96.89 | $98.56 | $96.72 | $97.94 | $89.72 | 762,776 |
| 2019-10-14 | $96.60 | $97.40 | $96.24 | $96.82 | $88.70 | 400,094 |
| 2019-10-11 | $95.87 | $97.95 | $95.81 | $96.88 | $88.75 | 641,247 |
| 2019-10-10 | $93.34 | $94.78 | $93.22 | $94.52 | $86.59 | 633,433 |
| 2019-10-09 | $93.38 | $93.59 | $92.63 | $93.23 | $85.41 | 691,577 |
| 2019-10-08 | $93.68 | $93.72 | $92.41 | $92.55 | $84.79 | 663,908 |
| 2019-10-07 | $95.63 | $95.63 | $94.54 | $94.54 | $86.61 | 535,492 |
| 2019-10-04 | $94.76 | $96.12 | $94.19 | $95.94 | $87.89 | 474,985 |
| 2019-10-03 | $94.11 | $94.65 | $92.88 | $94.62 | $86.68 | 464,076 |
| 2019-10-02 | $96.64 | $96.69 | $93.70 | $94.36 | $86.44 | 898,446 |
| 2019-10-01 | $99.76 | $100.07 | $97.22 | $97.22 | $89.06 | 1,069,785 |
| 2019-09-30 | $99.14 | $99.98 | $98.69 | $99.59 | $91.23 | 708,961 |
| 2019-09-27 | $98.27 | $98.93 | $97.84 | $98.93 | $90.63 | 598,732 |
| 2019-09-26 | $97.71 | $97.71 | $96.25 | $97.43 | $89.26 | 558,624 |
| 2019-09-25 | $96.44 | $97.85 | $96.05 | $97.72 | $89.52 | 788,946 |
| 2019-09-24 | $98.00 | $98.41 | $95.90 | $96.05 | $87.99 | 1,070,112 |
| 2019-09-23 | $97.20 | $98.24 | $97.07 | $97.77 | $89.57 | 825,406 |
| 2019-09-20 | $97.43 | $98.60 | $97.26 | $97.50 | $89.32 | 1,154,842 |
| 2019-09-19 | $98.25 | $98.25 | $96.79 | $97.02 | $88.88 | 613,093 |
| 2019-09-18 | $97.88 | $98.23 | $97.19 | $98.07 | $89.84 | 455,494 |
| 2019-09-17 | $97.71 | $98.09 | $97.00 | $97.99 | $89.77 | 410,172 |
| 2019-09-16 | $98.02 | $98.77 | $97.41 | $97.89 | $89.68 | 478,556 |
| 2019-09-13 | $98.36 | $99.13 | $98.02 | $98.68 | $90.40 | 490,820 |
| 2019-09-12 | $98.55 | $98.94 | $97.33 | $97.52 | $89.34 | 686,481 |
| 2019-09-11 | $96.99 | $98.06 | $96.06 | $98.05 | $89.82 | 621,061 |
| 2019-09-10 | $95.52 | $97.18 | $95.11 | $97.18 | $89.03 | 582,123 |
| 2019-09-09 | $94.62 | $95.58 | $94.45 | $95.34 | $87.34 | 618,424 |
| 2019-09-06 | $93.65 | $94.50 | $92.57 | $94.33 | $86.42 | 726,495 |
| 2019-09-05 | $91.57 | $93.76 | $91.41 | $93.56 | $85.71 | 924,544 |
| 2019-09-04 | $90.99 | $91.77 | $90.99 | $91.59 | $83.23 | 608,382 |
| 2019-09-03 | $90.06 | $90.97 | $89.62 | $90.80 | $82.51 | 781,238 |
| 2019-08-30 | $90.26 | $90.92 | $89.90 | $90.29 | $82.05 | 1,001,882 |
| 2019-08-29 | $89.59 | $90.14 | $89.11 | $89.59 | $81.41 | 994,471 |
| 2019-08-28 | $87.52 | $89.07 | $87.52 | $88.60 | $80.51 | 642,465 |
| 2019-08-27 | $88.29 | $89.03 | $87.74 | $87.85 | $79.83 | 664,706 |
| 2019-08-26 | $88.45 | $88.46 | $87.26 | $87.82 | $79.80 | 516,346 |
| 2019-08-23 | $89.37 | $89.91 | $87.34 | $87.73 | $79.72 | 835,395 |
| 2019-08-22 | $90.21 | $90.50 | $89.32 | $89.81 | $81.61 | 536,840 |
| 2019-08-21 | $90.52 | $90.72 | $89.08 | $89.84 | $81.64 | 512,879 |
| 2019-08-20 | $90.05 | $90.22 | $89.31 | $89.55 | $81.37 | 522,166 |
| 2019-08-19 | $91.00 | $91.00 | $90.15 | $90.35 | $82.10 | 536,836 |
| 2019-08-16 | $89.57 | $90.15 | $89.22 | $89.79 | $81.59 | 859,008 |
| 2019-08-15 | $89.13 | $89.50 | $87.92 | $88.85 | $80.74 | 662,806 |
| 2019-08-14 | $89.83 | $90.15 | $88.84 | $88.92 | $80.80 | 750,713 |
| 2019-08-13 | $88.81 | $91.97 | $88.62 | $91.12 | $82.80 | 596,389 |
| 2019-08-12 | $90.81 | $91.22 | $89.24 | $89.26 | $81.11 | 408,800 |
| 2019-08-09 | $92.04 | $92.15 | $90.26 | $91.43 | $83.08 | 682,432 |
| 2019-08-08 | $90.87 | $92.00 | $90.70 | $91.91 | $83.52 | 829,702 |
| 2019-08-07 | $90.49 | $91.00 | $89.66 | $90.53 | $82.26 | 1,034,141 |
| 2019-08-06 | $90.59 | $91.91 | $89.47 | $91.72 | $83.35 | 951,268 |
| 2019-08-05 | $91.29 | $91.29 | $89.25 | $90.08 | $81.86 | 1,445,865 |
| 2019-08-02 | $94.28 | $94.58 | $92.15 | $92.20 | $83.78 | 920,216 |
| 2019-08-01 | $97.00 | $97.22 | $94.00 | $94.53 | $85.90 | 1,006,524 |
| 2019-07-31 | $97.89 | $98.45 | $96.49 | $97.12 | $88.25 | 1,149,020 |
| 2019-07-30 | $98.20 | $98.36 | $97.51 | $97.93 | $88.99 | 625,661 |
| 2019-07-29 | $97.90 | $98.55 | $97.60 | $98.35 | $89.37 | 475,670 |
| 2019-07-26 | $97.64 | $98.30 | $97.35 | $97.91 | $88.97 | 549,613 |
| 2019-07-25 | $97.30 | $98.03 | $96.93 | $97.47 | $88.57 | 982,017 |
| 2019-07-24 | $97.08 | $98.05 | $96.50 | $97.30 | $88.42 | 837,060 |
| 2019-07-23 | $95.97 | $97.12 | $95.10 | $97.00 | $88.14 | 981,184 |
| 2019-07-22 | $95.18 | $96.19 | $94.69 | $95.80 | $87.05 | 1,181,225 |
| 2019-07-19 | $97.41 | $97.73 | $95.10 | $95.18 | $86.49 | 1,403,923 |
| 2019-07-18 | $100.00 | $100.27 | $96.54 | $97.61 | $88.70 | 2,252,805 |
| 2019-07-17 | $104.95 | $105.52 | $101.97 | $102.22 | $92.89 | 1,016,292 |
| 2019-07-16 | $105.25 | $105.77 | $104.73 | $105.35 | $95.73 | 682,753 |
| 2019-07-15 | $105.40 | $105.68 | $104.08 | $104.81 | $95.24 | 650,013 |
| 2019-07-12 | $104.10 | $105.41 | $104.10 | $105.41 | $95.79 | 682,936 |
| 2019-07-11 | $104.29 | $104.41 | $103.62 | $103.90 | $94.41 | 716,504 |
| 2019-07-10 | $104.36 | $104.82 | $104.00 | $104.19 | $94.68 | 625,478 |
| 2019-07-09 | $104.87 | $104.99 | $103.92 | $104.16 | $94.65 | 920,235 |
| 2019-07-08 | $105.34 | $105.93 | $105.02 | $105.13 | $95.53 | 496,866 |
| 2019-07-05 | $105.90 | $106.09 | $104.90 | $105.60 | $95.96 | 406,813 |
| 2019-07-03 | $104.84 | $106.17 | $104.82 | $106.15 | $96.46 | 456,780 |
| 2019-07-02 | $104.81 | $104.88 | $103.50 | $104.65 | $95.09 | 688,975 |
| 2019-07-01 | $104.36 | $105.13 | $103.79 | $104.61 | $95.06 | 536,597 |
| 2019-06-28 | $103.15 | $103.90 | $102.74 | $103.58 | $94.12 | 970,483 |
| 2019-06-27 | $102.00 | $103.02 | $101.87 | $102.84 | $93.45 | 471,700 |
| 2019-06-26 | $103.26 | $103.59 | $101.93 | $101.95 | $92.64 | 513,056 |
| 2019-06-25 | $103.85 | $103.85 | $102.74 | $103.37 | $93.93 | 1,006,574 |
| 2019-06-24 | $103.79 | $104.35 | $103.20 | $103.95 | $94.46 | 552,993 |
| 2019-06-21 | $104.38 | $104.45 | $103.31 | $103.98 | $94.49 | 1,283,861 |
| 2019-06-20 | $103.41 | $103.94 | $102.76 | $103.79 | $94.31 | 550,103 |
| 2019-06-19 | $102.94 | $103.28 | $101.41 | $102.79 | $93.40 | 448,570 |
| 2019-06-18 | $102.67 | $103.32 | $102.67 | $102.92 | $93.52 | 297,952 |
| 2019-06-17 | $103.09 | $103.49 | $102.19 | $102.39 | $93.04 | 418,692 |
| 2019-06-14 | $103.25 | $103.25 | $102.12 | $102.93 | $93.53 | 366,346 |
| 2019-06-13 | $102.77 | $103.43 | $102.30 | $102.85 | $93.46 | 456,712 |
| 2019-06-12 | $103.11 | $103.47 | $102.27 | $102.44 | $93.09 | 502,822 |
| 2019-06-11 | $102.52 | $102.97 | $102.20 | $102.90 | $93.50 | 445,820 |
| 2019-06-10 | $102.57 | $103.31 | $101.38 | $101.97 | $92.66 | 429,956 |
| 2019-06-07 | $101.16 | $103.14 | $100.86 | $102.29 | $92.95 | 890,487 |
| 2019-06-06 | $100.73 | $101.22 | $100.33 | $100.65 | $91.46 | 562,283 |
| 2019-06-05 | $101.50 | $101.54 | $100.22 | $101.22 | $91.29 | 715,295 |
| 2019-06-04 | $99.81 | $100.93 | $99.54 | $100.88 | $90.98 | 542,656 |
| 2019-06-03 | $99.06 | $100.06 | $98.52 | $99.22 | $89.48 | 782,529 |
| 2019-05-31 | $97.87 | $98.98 | $97.70 | $98.90 | $89.19 | 811,959 |
| 2019-05-30 | $98.08 | $98.93 | $97.76 | $98.90 | $89.19 | 539,606 |
| 2019-05-29 | $97.27 | $97.94 | $96.72 | $97.80 | $88.20 | 641,421 |
| 2019-05-28 | $98.77 | $99.03 | $97.21 | $97.21 | $87.67 | 681,633 |
| 2019-05-24 | $98.68 | $98.86 | $97.48 | $98.59 | $88.91 | 399,521 |
| 2019-05-23 | $99.59 | $99.72 | $97.85 | $98.24 | $88.60 | 566,448 |
| 2019-05-22 | $99.84 | $100.78 | $99.50 | $100.02 | $90.20 | 739,912 |
| 2019-05-21 | $98.53 | $100.21 | $98.35 | $99.81 | $90.01 | 817,626 |
| 2019-05-20 | $97.78 | $98.56 | $97.40 | $98.31 | $88.66 | 935,917 |
| 2019-05-17 | $96.74 | $98.17 | $96.74 | $98.09 | $88.46 | 1,030,677 |
| 2019-05-16 | $96.72 | $98.13 | $96.28 | $97.55 | $87.98 | 775,216 |
| 2019-05-15 | $96.19 | $96.49 | $95.21 | $96.42 | $86.96 | 682,108 |
| 2019-05-14 | $97.03 | $97.54 | $96.38 | $96.76 | $87.26 | 899,344 |
| 2019-05-13 | $97.38 | $97.57 | $96.61 | $97.03 | $87.51 | 877,288 |
| 2019-05-10 | $98.40 | $99.00 | $96.89 | $98.63 | $88.95 | 690,311 |
| 2019-05-09 | $97.90 | $98.69 | $97.18 | $98.52 | $88.85 | 858,426 |
| 2019-05-08 | $99.01 | $99.04 | $97.81 | $98.52 | $88.85 | 1,142,918 |
| 2019-05-07 | $100.70 | $101.22 | $98.34 | $99.09 | $89.37 | 913,307 |
| 2019-05-06 | $100.79 | $101.67 | $100.35 | $101.36 | $91.41 | 836,224 |
| 2019-05-03 | $102.53 | $102.82 | $101.22 | $102.12 | $92.10 | 1,268,702 |
| 2019-05-02 | $100.30 | $103.31 | $99.66 | $102.00 | $91.99 | 2,753,979 |
| 2019-05-01 | $102.56 | $102.58 | $100.38 | $100.45 | $90.59 | 688,909 |
| 2019-04-30 | $102.42 | $102.58 | $101.73 | $102.54 | $92.48 | 885,250 |
| 2019-04-29 | $103.41 | $103.73 | $102.55 | $102.56 | $92.49 | 874,201 |
| 2019-04-26 | $103.80 | $103.93 | $102.95 | $103.58 | $93.41 | 599,267 |
| 2019-04-25 | $104.18 | $104.18 | $102.53 | $103.57 | $93.41 | 856,577 |
| 2019-04-24 | $105.32 | $105.60 | $103.69 | $104.54 | $94.28 | 750,320 |
| 2019-04-23 | $103.55 | $105.65 | $102.34 | $105.23 | $94.90 | 1,281,696 |
| 2019-04-22 | $105.03 | $105.23 | $102.69 | $103.65 | $93.48 | 1,295,794 |
| 2019-04-18 | $111.80 | $112.00 | $105.03 | $105.45 | $95.10 | 2,153,338 |
| 2019-04-17 | $113.67 | $113.67 | $112.52 | $112.58 | $101.53 | 679,815 |
| 2019-04-16 | $113.28 | $113.39 | $112.62 | $113.08 | $101.98 | 511,571 |
| 2019-04-15 | $113.00 | $113.18 | $112.38 | $112.74 | $101.68 | 551,614 |
| 2019-04-12 | $113.00 | $113.03 | $112.00 | $112.81 | $101.74 | 692,020 |
| 2019-04-11 | $113.04 | $113.04 | $112.41 | $112.58 | $101.53 | 666,157 |
| 2019-04-10 | $113.24 | $113.42 | $112.10 | $112.77 | $101.70 | 632,019 |
| 2019-04-09 | $114.00 | $114.00 | $112.77 | $113.07 | $101.97 | 676,788 |
| 2019-04-08 | $114.77 | $114.81 | $113.86 | $114.41 | $103.18 | 596,812 |
| 2019-04-05 | $113.76 | $115.20 | $113.60 | $115.14 | $103.84 | 585,434 |
| 2019-04-04 | $112.99 | $113.61 | $112.60 | $113.58 | $102.43 | 823,500 |
| 2019-04-03 | $112.70 | $113.05 | $112.25 | $112.60 | $101.55 | 1,108,543 |
| 2019-04-02 | $112.78 | $113.07 | $112.16 | $112.49 | $101.45 | 800,811 |
| 2019-04-01 | $112.68 | $113.21 | $112.17 | $113.10 | $102.00 | 624,830 |
| 2019-03-29 | $111.40 | $112.16 | $111.09 | $112.03 | $101.04 | 924,909 |
| 2019-03-28 | $110.00 | $111.04 | $109.86 | $111.00 | $100.11 | 512,749 |
| 2019-03-27 | $109.41 | $109.88 | $108.88 | $109.52 | $98.77 | 574,222 |
| 2019-03-26 | $108.91 | $109.37 | $108.48 | $109.18 | $98.47 | 506,240 |
| 2019-03-25 | $107.45 | $108.90 | $107.06 | $108.09 | $97.48 | 813,992 |
| 2019-03-22 | $108.49 | $109.33 | $107.43 | $107.48 | $96.93 | 562,888 |
| 2019-03-21 | $107.19 | $109.39 | $106.93 | $109.10 | $98.39 | 608,131 |
| 2019-03-20 | $106.88 | $108.16 | $106.88 | $107.25 | $96.72 | 600,073 |
| 2019-03-19 | $107.56 | $108.10 | $106.74 | $107.21 | $96.69 | 734,422 |
| 2019-03-18 | $107.18 | $107.94 | $106.87 | $107.31 | $96.78 | 838,997 |
| 2019-03-15 | $106.80 | $107.63 | $106.35 | $107.05 | $96.54 | 3,135,503 |
| 2019-03-14 | $106.83 | $107.33 | $106.26 | $107.10 | $96.59 | 703,225 |
| 2019-03-13 | $107.06 | $107.59 | $106.74 | $107.17 | $96.65 | 552,133 |
| 2019-03-12 | $106.67 | $107.26 | $106.41 | $106.72 | $96.25 | 1,133,543 |
| 2019-03-11 | $105.90 | $106.48 | $105.66 | $106.36 | $95.92 | 850,814 |
| 2019-03-08 | $106.45 | $106.85 | $105.57 | $105.94 | $95.54 | 695,477 |
| 2019-03-07 | $106.91 | $107.18 | $106.23 | $106.85 | $96.36 | 1,348,006 |
| 2019-03-06 | $108.66 | $108.66 | $107.58 | $107.80 | $96.53 | 782,489 |
| 2019-03-05 | $108.86 | $109.17 | $108.05 | $108.33 | $97.01 | 754,914 |
| 2019-03-04 | $109.50 | $109.92 | $107.66 | $108.51 | $97.17 | 903,463 |
| 2019-03-01 | $109.46 | $109.48 | $107.93 | $109.15 | $97.74 | 917,361 |
| 2019-02-28 | $109.04 | $109.29 | $108.12 | $108.78 | $97.41 | 1,430,570 |
| 2019-02-27 | $109.53 | $109.99 | $108.34 | $109.16 | $97.75 | 898,000 |
| 2019-02-26 | $110.58 | $111.26 | $109.67 | $109.80 | $98.32 | 841,205 |
| 2019-02-25 | $111.36 | $112.18 | $109.55 | $109.64 | $98.18 | 1,223,736 |
| 2019-02-22 | $110.34 | $110.81 | $109.97 | $110.81 | $99.23 | 1,073,526 |
| 2019-02-21 | $108.82 | $110.30 | $108.29 | $109.90 | $98.41 | 1,154,484 |
| 2019-02-20 | $109.54 | $109.56 | $108.18 | $109.11 | $97.70 | 1,750,289 |
| 2019-02-19 | $107.70 | $109.79 | $107.32 | $109.18 | $97.77 | 1,482,426 |
| 2019-02-15 | $106.44 | $107.60 | $106.01 | $107.59 | $96.34 | 1,227,524 |
| 2019-02-14 | $105.58 | $106.06 | $105.30 | $105.69 | $94.64 | 910,496 |
| 2019-02-13 | $105.75 | $106.12 | $105.38 | $105.96 | $94.88 | 1,310,743 |
| 2019-02-12 | $104.26 | $105.63 | $103.95 | $105.55 | $94.52 | 994,733 |
| 2019-02-11 | $103.17 | $103.66 | $102.83 | $103.61 | $92.78 | 681,400 |
| 2019-02-08 | $102.39 | $102.92 | $102.39 | $102.84 | $92.09 | 1,004,659 |
| 2019-02-07 | $102.46 | $103.32 | $101.56 | $102.87 | $92.12 | 1,025,412 |
| 2019-02-06 | $102.60 | $102.87 | $102.09 | $102.53 | $91.81 | 1,064,131 |
| 2019-02-05 | $102.00 | $102.57 | $100.80 | $102.57 | $91.85 | 1,382,788 |
| 2019-02-04 | $100.77 | $101.68 | $99.27 | $101.39 | $90.79 | 2,440,644 |
| 2019-02-01 | $99.79 | $100.92 | $99.34 | $100.88 | $90.34 | 1,019,825 |
| 2019-01-31 | $99.29 | $99.91 | $98.74 | $99.82 | $89.39 | 1,313,862 |
| 2019-01-30 | $98.58 | $99.50 | $98.15 | $99.43 | $89.04 | 856,873 |
| 2019-01-29 | $97.05 | $98.37 | $96.55 | $98.32 | $88.04 | 828,647 |
| 2019-01-28 | $96.29 | $96.93 | $95.65 | $96.91 | $86.78 | 712,881 |
| 2019-01-25 | $96.34 | $96.91 | $95.86 | $96.80 | $86.68 | 773,612 |
| 2019-01-24 | $96.83 | $96.83 | $94.86 | $95.54 | $85.55 | 730,530 |
| 2019-01-23 | $96.98 | $97.39 | $96.02 | $96.86 | $86.74 | 425,354 |
| 2019-01-22 | $97.16 | $97.67 | $95.95 | $96.79 | $86.67 | 1,347,907 |
| 2019-01-18 | $97.41 | $97.98 | $96.42 | $97.93 | $87.69 | 969,348 |
| 2019-01-17 | $95.70 | $97.08 | $95.42 | $97.06 | $86.91 | 813,164 |
| 2019-01-16 | $96.15 | $96.56 | $95.71 | $96.05 | $86.01 | 726,066 |
| 2019-01-15 | $95.19 | $96.84 | $95.16 | $96.68 | $86.57 | 899,552 |
| 2019-01-14 | $95.49 | $96.09 | $94.85 | $95.27 | $85.31 | 1,065,664 |
| 2019-01-11 | $96.79 | $97.06 | $95.69 | $96.16 | $86.11 | 711,236 |
| 2019-01-10 | $95.87 | $97.17 | $95.51 | $97.06 | $86.91 | 671,204 |
| 2019-01-09 | $96.00 | $96.85 | $95.50 | $96.21 | $86.15 | 1,188,410 |
| 2019-01-08 | $95.31 | $95.97 | $94.12 | $95.15 | $85.20 | 703,968 |
| 2019-01-07 | $93.76 | $95.34 | $93.56 | $94.62 | $84.73 | 838,498 |
| 2019-01-04 | $93.99 | $94.69 | $93.39 | $93.79 | $83.99 | 898,244 |
| 2019-01-03 | $94.42 | $94.89 | $92.97 | $93.28 | $83.53 | 926,266 |
| 2019-01-02 | $95.09 | $95.79 | $94.40 | $94.79 | $84.88 | 779,277 |
| 2018-12-31 | $95.90 | $96.37 | $95.09 | $96.02 | $85.98 | 600,853 |
| 2018-12-28 | $95.60 | $96.65 | $94.64 | $95.51 | $85.53 | 673,036 |
| 2018-12-27 | $93.91 | $95.20 | $92.36 | $95.20 | $85.25 | 770,778 |
| 2018-12-26 | $92.32 | $94.83 | $91.16 | $94.81 | $84.90 | 661,605 |
| 2018-12-24 | $92.90 | $93.46 | $91.04 | $91.85 | $82.25 | 583,279 |
| 2018-12-21 | $93.65 | $95.28 | $93.07 | $93.21 | $83.47 | 1,497,633 |
| 2018-12-20 | $94.33 | $94.93 | $92.80 | $93.80 | $84.00 | 1,467,402 |
| 2018-12-19 | $96.51 | $98.00 | $94.25 | $94.79 | $84.88 | 840,649 |
| 2018-12-18 | $96.93 | $97.91 | $95.42 | $96.21 | $86.15 | 891,687 |
| 2018-12-17 | $98.76 | $98.84 | $95.92 | $96.50 | $86.41 | 975,459 |
| 2018-12-14 | $99.73 | $100.42 | $98.34 | $98.90 | $88.56 | 571,012 |
| 2018-12-13 | $100.00 | $100.70 | $99.16 | $100.11 | $89.65 | 598,792 |
| 2018-12-12 | $100.14 | $100.80 | $99.94 | $100.11 | $89.65 | 1,023,106 |
| 2018-12-11 | $100.05 | $100.51 | $98.54 | $99.11 | $88.75 | 1,056,800 |
| 2018-12-10 | $99.73 | $99.73 | $97.40 | $99.32 | $88.94 | 687,990 |
| 2018-12-07 | $100.87 | $101.83 | $99.25 | $99.54 | $89.14 | 972,649 |
| 2018-12-06 | $102.12 | $102.21 | $97.88 | $101.05 | $90.49 | 1,163,497 |
| 2018-12-04 | $104.62 | $105.89 | $102.96 | $103.24 | $91.79 | 1,369,430 |
| 2018-12-03 | $104.23 | $104.46 | $102.24 | $104.20 | $92.65 | 1,414,964 |
| 2018-11-30 | $103.09 | $103.80 | $102.78 | $103.71 | $92.21 | 1,001,991 |
| 2018-11-29 | $103.41 | $103.69 | $102.60 | $103.09 | $91.66 | 565,015 |
| 2018-11-28 | $102.10 | $103.88 | $102.02 | $103.88 | $92.36 | 589,364 |
| 2018-11-27 | $101.28 | $102.03 | $100.85 | $102.01 | $90.70 | 506,977 |
| 2018-11-26 | $100.81 | $101.39 | $99.79 | $101.19 | $89.97 | 812,128 |
| 2018-11-23 | $99.50 | $100.27 | $98.99 | $99.72 | $88.66 | 235,788 |
| 2018-11-21 | $100.28 | $100.59 | $99.38 | $100.01 | $88.92 | 773,350 |
| 2018-11-20 | $101.06 | $101.35 | $99.22 | $99.52 | $88.49 | 1,010,433 |
| 2018-11-19 | $101.73 | $102.38 | $100.79 | $101.66 | $90.39 | 1,061,170 |
| 2018-11-16 | $101.01 | $102.61 | $101.00 | $102.41 | $91.06 | 2,430,555 |
| 2018-11-15 | $101.16 | $101.72 | $99.25 | $101.59 | $90.33 | 1,067,867 |
| 2018-11-14 | $101.82 | $102.99 | $101.22 | $101.87 | $90.58 | 1,014,508 |
| 2018-11-13 | $100.83 | $102.51 | $100.37 | $101.41 | $90.17 | 705,820 |
| 2018-11-12 | $100.82 | $101.47 | $100.13 | $100.29 | $89.17 | 686,265 |
| 2018-11-09 | $100.85 | $101.51 | $100.26 | $100.61 | $89.46 | 1,083,677 |
| 2018-11-08 | $100.03 | $101.80 | $100.03 | $101.08 | $89.87 | 973,745 |
| 2018-11-07 | $98.80 | $100.50 | $98.26 | $100.46 | $89.32 | 1,115,790 |
| 2018-11-06 | $97.99 | $99.04 | $97.96 | $98.56 | $87.63 | 1,013,055 |
| 2018-11-05 | $96.72 | $98.70 | $96.48 | $98.08 | $87.21 | 2,631,418 |
| 2018-11-02 | $98.82 | $99.88 | $96.41 | $97.02 | $86.26 | 2,888,779 |
| 2018-11-01 | $97.93 | $98.53 | $97.39 | $97.83 | $86.98 | 1,697,179 |
| 2018-10-31 | $98.73 | $99.00 | $97.79 | $97.92 | $87.06 | 2,720,111 |
| 2018-10-30 | $97.18 | $98.92 | $97.18 | $98.33 | $87.43 | 2,080,821 |
| 2018-10-29 | $99.44 | $100.98 | $98.79 | $99.75 | $88.69 | 888,504 |
| 2018-10-26 | $99.96 | $100.10 | $97.72 | $98.56 | $87.63 | 1,392,311 |
| 2018-10-25 | $99.98 | $101.92 | $99.75 | $100.60 | $89.45 | 1,123,454 |
| 2018-10-24 | $100.33 | $101.78 | $99.37 | $99.56 | $88.52 | 807,081 |
| 2018-10-23 | $99.78 | $101.19 | $98.90 | $100.57 | $89.42 | 984,599 |
| 2018-10-22 | $101.38 | $101.60 | $99.28 | $100.79 | $89.62 | 1,128,491 |
| 2018-10-19 | $101.18 | $102.76 | $100.59 | $101.34 | $90.11 | 1,683,599 |
| 2018-10-18 | $95.15 | $101.11 | $93.62 | $100.82 | $89.64 | 2,870,500 |
| 2018-10-17 | $96.86 | $96.87 | $93.84 | $95.14 | $84.59 | 1,309,442 |
| 2018-10-16 | $96.70 | $97.28 | $95.61 | $97.06 | $86.30 | 948,776 |
| 2018-10-15 | $94.93 | $97.14 | $94.62 | $96.25 | $85.58 | 1,029,787 |
| 2018-10-12 | $96.13 | $96.31 | $94.24 | $94.85 | $84.33 | 1,373,908 |
| 2018-10-11 | $96.70 | $97.31 | $94.73 | $94.75 | $84.25 | 1,049,191 |
| 2018-10-10 | $97.95 | $98.80 | $96.55 | $96.64 | $85.93 | 716,752 |
| 2018-10-09 | $99.81 | $100.00 | $98.00 | $98.08 | $87.21 | 645,740 |
| 2018-10-08 | $98.69 | $99.93 | $98.56 | $99.74 | $88.68 | 786,528 |
| 2018-10-05 | $97.62 | $99.30 | $97.62 | $99.23 | $88.23 | 890,108 |
| 2018-10-04 | $97.98 | $97.98 | $97.22 | $97.75 | $86.91 | 616,869 |
| 2018-10-03 | $100.33 | $100.62 | $97.96 | $97.96 | $87.10 | 1,047,954 |
| 2018-10-02 | $99.10 | $100.45 | $98.90 | $100.07 | $88.98 | 842,977 |
| 2018-10-01 | $99.60 | $99.78 | $99.04 | $99.28 | $88.27 | 792,708 |
| 2018-09-28 | $99.25 | $99.77 | $99.04 | $99.40 | $88.38 | 509,841 |
| 2018-09-27 | $99.38 | $100.17 | $98.89 | $99.45 | $88.42 | 450,631 |
| 2018-09-26 | $99.20 | $100.15 | $98.88 | $99.46 | $88.43 | 480,387 |
| 2018-09-25 | $99.68 | $99.68 | $98.73 | $98.77 | $87.82 | 675,023 |
| 2018-09-24 | $101.00 | $101.00 | $99.39 | $99.39 | $88.37 | 702,300 |
| 2018-09-21 | $101.79 | $102.19 | $100.91 | $101.14 | $89.93 | 1,401,266 |
| 2018-09-20 | $101.23 | $101.75 | $100.42 | $101.51 | $90.26 | 569,393 |
| 2018-09-19 | $101.58 | $101.69 | $100.82 | $101.03 | $89.83 | 451,787 |
| 2018-09-18 | $100.26 | $101.36 | $99.96 | $101.31 | $90.08 | 557,751 |
| 2018-09-17 | $101.78 | $101.83 | $100.53 | $100.68 | $89.52 | 537,532 |
| 2018-09-14 | $101.70 | $102.10 | $101.35 | $101.90 | $90.60 | 497,327 |
| 2018-09-13 | $101.95 | $101.99 | $101.25 | $101.63 | $90.36 | 425,352 |
| 2018-09-12 | $102.01 | $102.49 | $101.43 | $101.70 | $90.43 | 468,437 |
| 2018-09-11 | $101.59 | $102.44 | $101.26 | $101.98 | $90.67 | 503,353 |
| 2018-09-10 | $101.93 | $102.44 | $101.59 | $101.80 | $90.51 | 515,181 |
| 2018-09-07 | $101.03 | $101.77 | $100.71 | $101.39 | $90.15 | 659,795 |
| 2018-09-06 | $100.65 | $101.50 | $100.65 | $101.24 | $90.02 | 494,909 |
| 2018-09-05 | $100.12 | $101.25 | $100.12 | $101.11 | $89.27 | 602,118 |
| 2018-09-04 | $99.66 | $100.25 | $99.23 | $100.19 | $88.45 | 645,477 |
| 2018-08-31 | $99.05 | $99.92 | $98.86 | $99.85 | $88.15 | 577,752 |
| 2018-08-30 | $99.88 | $100.26 | $98.72 | $99.08 | $87.47 | 387,704 |
| 2018-08-29 | $99.67 | $100.31 | $98.73 | $100.12 | $88.39 | 563,351 |
| 2018-08-28 | $99.76 | $100.24 | $99.49 | $99.61 | $87.94 | 644,994 |
| 2018-08-27 | $99.62 | $100.03 | $99.22 | $99.84 | $88.14 | 403,230 |
| 2018-08-24 | $99.64 | $99.83 | $98.68 | $99.13 | $87.52 | 412,817 |
| 2018-08-23 | $99.43 | $99.71 | $98.99 | $99.59 | $87.92 | 377,528 |
| 2018-08-22 | $99.82 | $100.20 | $99.15 | $99.28 | $87.65 | 520,658 |
| 2018-08-21 | $99.56 | $99.98 | $99.29 | $99.78 | $88.09 | 418,578 |
| 2018-08-20 | $98.94 | $99.62 | $98.94 | $99.48 | $87.83 | 553,517 |
| 2018-08-17 | $98.60 | $99.09 | $98.29 | $98.89 | $87.31 | 400,701 |
| 2018-08-16 | $98.68 | $99.10 | $98.14 | $98.46 | $86.93 | 559,414 |
| 2018-08-15 | $97.71 | $98.42 | $96.93 | $98.10 | $86.61 | 448,463 |
| 2018-08-14 | $97.16 | $98.61 | $97.14 | $98.27 | $86.76 | 534,002 |
| 2018-08-13 | $98.03 | $98.17 | $96.53 | $96.58 | $85.27 | 550,888 |
| 2018-08-10 | $98.81 | $99.14 | $97.93 | $98.03 | $86.55 | 489,357 |
| 2018-08-09 | $99.57 | $99.84 | $99.27 | $99.37 | $87.73 | 331,753 |
| 2018-08-08 | $99.11 | $99.48 | $98.86 | $99.33 | $87.69 | 507,595 |
| 2018-08-07 | $97.77 | $99.62 | $97.77 | $99.30 | $87.67 | 432,583 |
| 2018-08-06 | $97.77 | $98.49 | $97.55 | $98.38 | $86.86 | 367,836 |
| 2018-08-03 | $98.01 | $98.79 | $97.30 | $98.04 | $86.56 | 357,794 |
| 2018-08-02 | $96.91 | $98.06 | $96.77 | $97.83 | $86.37 | 708,722 |
| 2018-08-01 | $97.08 | $97.44 | $96.73 | $97.15 | $85.77 | 842,625 |
| 2018-07-31 | $96.75 | $97.53 | $95.82 | $97.31 | $85.91 | 1,378,694 |
| 2018-07-30 | $96.55 | $97.34 | $96.32 | $96.51 | $85.20 | 695,699 |
| 2018-07-27 | $97.46 | $98.03 | $96.50 | $96.69 | $85.36 | 490,465 |
| 2018-07-26 | $97.35 | $98.29 | $97.29 | $97.61 | $86.18 | 534,016 |
| 2018-07-25 | $97.76 | $97.84 | $95.69 | $97.00 | $85.64 | 927,418 |
| 2018-07-24 | $99.01 | $99.56 | $97.30 | $97.88 | $86.41 | 1,187,526 |
| 2018-07-23 | $98.02 | $98.87 | $97.90 | $98.57 | $87.02 | 945,103 |
| 2018-07-20 | $97.50 | $98.73 | $97.09 | $98.06 | $86.57 | 1,192,819 |
| 2018-07-19 | $95.03 | $97.71 | $93.53 | $97.30 | $85.90 | 1,606,927 |
| 2018-07-18 | $94.31 | $94.86 | $93.21 | $94.63 | $83.54 | 1,442,484 |
| 2018-07-17 | $93.20 | $94.30 | $92.46 | $94.18 | $83.15 | 798,349 |
| 2018-07-16 | $93.56 | $93.85 | $92.78 | $93.24 | $82.32 | 829,599 |
| 2018-07-13 | $92.63 | $93.67 | $92.60 | $93.25 | $82.33 | 660,211 |
| 2018-07-12 | $92.74 | $92.98 | $91.85 | $92.42 | $81.59 | 452,939 |
| 2018-07-11 | $92.93 | $93.15 | $91.80 | $92.06 | $81.28 | 572,763 |
| 2018-07-10 | $92.79 | $93.49 | $92.47 | $93.42 | $82.48 | 761,117 |
| 2018-07-09 | $91.05 | $93.64 | $91.05 | $92.74 | $81.88 | 803,154 |
| 2018-07-06 | $91.16 | $91.42 | $90.57 | $90.74 | $80.11 | 1,353,387 |
| 2018-07-05 | $91.29 | $91.39 | $90.38 | $91.38 | $80.68 | 730,629 |
| 2018-07-03 | $91.33 | $91.76 | $90.57 | $90.72 | $80.09 | 497,117 |
| 2018-07-02 | $91.36 | $91.44 | $90.37 | $91.01 | $80.35 | 527,063 |
| 2018-06-29 | $91.92 | $92.79 | $91.79 | $91.79 | $81.04 | 772,799 |
| 2018-06-28 | $91.82 | $92.09 | $91.14 | $91.73 | $80.98 | 1,113,999 |
| 2018-06-27 | $92.89 | $93.57 | $91.82 | $91.91 | $81.14 | 645,956 |
| 2018-06-26 | $92.43 | $92.80 | $92.01 | $92.56 | $81.72 | 607,555 |
| 2018-06-25 | $92.72 | $93.00 | $91.58 | $92.25 | $81.44 | 785,257 |
| 2018-06-22 | $93.48 | $93.80 | $92.80 | $93.04 | $82.14 | 1,525,587 |
| 2018-06-21 | $93.78 | $93.82 | $92.40 | $92.59 | $81.74 | 484,835 |
| 2018-06-20 | $94.09 | $94.55 | $93.12 | $94.07 | $83.05 | 422,372 |
| 2018-06-19 | $93.62 | $94.08 | $93.21 | $93.90 | $82.90 | 512,304 |
| 2018-06-18 | $94.40 | $94.98 | $94.01 | $94.31 | $83.26 | 563,837 |
| 2018-06-15 | $93.98 | $95.19 | $93.42 | $95.07 | $83.93 | 1,274,814 |
| 2018-06-14 | $94.64 | $94.85 | $94.00 | $94.07 | $83.05 | 555,113 |
| 2018-06-13 | $95.25 | $95.35 | $94.14 | $94.36 | $83.31 | 487,520 |
| 2018-06-12 | $95.49 | $95.49 | $94.80 | $95.07 | $83.93 | 435,123 |
| 2018-06-11 | $94.61 | $95.52 | $94.42 | $95.32 | $84.15 | 605,085 |
| 2018-06-08 | $94.31 | $94.67 | $93.84 | $94.62 | $83.54 | 775,664 |
| 2018-06-07 | $93.58 | $94.82 | $93.52 | $94.42 | $83.36 | 890,337 |
| 2018-06-06 | $93.53 | $94.23 | $93.35 | $94.13 | $82.47 | 592,690 |
| 2018-06-05 | $92.87 | $93.62 | $92.71 | $93.30 | $81.75 | 682,230 |
| 2018-06-04 | $91.75 | $93.26 | $91.50 | $92.96 | $81.45 | 790,266 |
| 2018-06-01 | $91.03 | $92.20 | $90.70 | $91.47 | $80.14 | 504,903 |
| 2018-05-31 | $91.58 | $91.58 | $90.20 | $90.79 | $79.55 | 1,432,418 |
| 2018-05-30 | $90.72 | $92.26 | $90.38 | $91.69 | $80.34 | 638,592 |
| 2018-05-29 | $90.95 | $91.27 | $89.87 | $90.36 | $79.17 | 618,030 |
| 2018-05-25 | $91.62 | $92.06 | $91.21 | $91.48 | $80.15 | 464,315 |
| 2018-05-24 | $90.92 | $91.94 | $90.10 | $91.75 | $80.39 | 599,275 |
| 2018-05-23 | $91.37 | $91.68 | $90.55 | $91.14 | $79.85 | 977,983 |
| 2018-05-22 | $94.07 | $94.82 | $91.66 | $91.78 | $80.42 | 2,124,238 |
| 2018-05-21 | $92.92 | $93.70 | $92.43 | $93.52 | $81.94 | 810,232 |
| 2018-05-18 | $92.78 | $93.16 | $92.01 | $92.37 | $80.93 | 645,400 |
| 2018-05-17 | $92.36 | $92.92 | $92.20 | $92.67 | $81.20 | 528,450 |
| 2018-05-16 | $91.95 | $92.86 | $91.95 | $92.45 | $81.00 | 559,830 |
| 2018-05-15 | $91.45 | $91.78 | $91.19 | $91.68 | $80.33 | 1,121,834 |
| 2018-05-14 | $91.39 | $92.08 | $91.03 | $91.75 | $80.39 | 462,926 |
| 2018-05-11 | $90.44 | $91.70 | $89.95 | $91.38 | $80.07 | 576,853 |
| 2018-05-10 | $90.30 | $90.78 | $90.01 | $90.57 | $79.36 | 503,947 |
| 2018-05-09 | $90.08 | $90.41 | $88.92 | $90.19 | $79.02 | 1,062,778 |
| 2018-05-08 | $90.16 | $90.30 | $89.22 | $89.78 | $78.66 | 884,120 |
| 2018-05-07 | $89.93 | $90.19 | $89.16 | $89.80 | $78.68 | 934,003 |
| 2018-05-04 | $88.36 | $90.34 | $87.96 | $89.92 | $78.79 | 955,633 |
| 2018-05-03 | $88.17 | $88.95 | $87.56 | $88.62 | $77.65 | 1,750,975 |
| 2018-05-02 | $88.88 | $89.18 | $87.49 | $87.94 | $77.05 | 3,442,458 |
| 2018-05-01 | $88.23 | $89.00 | $87.35 | $88.68 | $77.70 | 962,286 |
| 2018-04-30 | $91.21 | $91.25 | $88.07 | $88.32 | $77.38 | 1,946,051 |
| 2018-04-27 | $88.91 | $91.09 | $88.90 | $90.93 | $79.67 | 1,150,599 |
| 2018-04-26 | $89.19 | $90.51 | $88.65 | $88.99 | $77.97 | 1,410,517 |
| 2018-04-25 | $88.17 | $89.45 | $87.99 | $88.82 | $77.82 | 971,420 |
| 2018-04-24 | $88.93 | $90.33 | $88.06 | $88.40 | $77.45 | 1,082,790 |
| 2018-04-23 | $87.64 | $88.99 | $87.40 | $88.79 | $77.80 | 1,148,053 |
| 2018-04-20 | $88.15 | $88.65 | $86.89 | $87.75 | $76.88 | 1,242,247 |
| 2018-04-19 | $88.88 | $90.32 | $87.02 | $88.14 | $77.23 | 1,963,780 |
| 2018-04-18 | $91.23 | $91.97 | $90.78 | $91.36 | $80.05 | 948,857 |
| 2018-04-17 | $90.82 | $91.21 | $90.29 | $90.74 | $79.50 | 523,438 |
| 2018-04-16 | $89.84 | $90.82 | $89.32 | $90.66 | $79.43 | 736,890 |
| 2018-04-13 | $92.30 | $92.75 | $89.19 | $89.52 | $78.44 | 763,571 |
| 2018-04-12 | $89.96 | $90.68 | $89.83 | $90.13 | $78.97 | 547,281 |
| 2018-04-11 | $89.71 | $90.16 | $89.03 | $89.66 | $78.56 | 427,600 |
| 2018-04-10 | $89.58 | $91.01 | $89.41 | $90.37 | $79.18 | 709,765 |
| 2018-04-09 | $89.49 | $90.04 | $88.69 | $88.81 | $77.81 | 653,974 |
| 2018-04-06 | $90.28 | $90.96 | $88.15 | $89.26 | $78.21 | 1,417,715 |
| 2018-04-05 | $90.05 | $91.10 | $89.17 | $90.66 | $79.43 | 1,011,778 |
| 2018-04-04 | $87.29 | $89.94 | $87.28 | $89.73 | $78.62 | 581,381 |
| 2018-04-03 | $87.24 | $88.22 | $86.78 | $88.13 | $77.22 | 809,914 |
| 2018-04-02 | $89.40 | $89.79 | $85.80 | $86.76 | $76.02 | 803,576 |
| 2018-03-29 | $89.17 | $90.42 | $89.08 | $89.84 | $78.72 | 719,918 |
| 2018-03-28 | $89.01 | $89.94 | $88.24 | $88.68 | $77.70 | 906,559 |
| 2018-03-27 | $88.77 | $89.88 | $88.18 | $88.60 | $77.63 | 639,314 |
| 2018-03-26 | $87.45 | $88.84 | $87.20 | $88.61 | $77.64 | 735,344 |
| 2018-03-23 | $88.20 | $88.41 | $86.45 | $86.52 | $75.81 | 797,535 |
| 2018-03-22 | $89.94 | $90.27 | $87.89 | $87.98 | $77.09 | 719,570 |
| 2018-03-21 | $90.87 | $91.32 | $90.45 | $90.48 | $79.28 | 549,297 |
| 2018-03-20 | $90.84 | $91.23 | $90.00 | $90.78 | $79.54 | 607,446 |
| 2018-03-19 | $90.77 | $91.65 | $90.00 | $90.49 | $79.29 | 697,986 |
| 2018-03-16 | $90.43 | $91.48 | $89.92 | $90.78 | $79.54 | 3,745,568 |
| 2018-03-15 | $90.56 | $91.01 | $89.94 | $90.25 | $79.07 | 716,163 |
| 2018-03-14 | $92.04 | $92.18 | $90.18 | $90.38 | $79.19 | 826,309 |
| 2018-03-13 | $92.74 | $93.01 | $91.43 | $91.73 | $80.37 | 626,388 |
| 2018-03-12 | $92.62 | $93.14 | $91.62 | $92.37 | $80.93 | 860,374 |
| 2018-03-09 | $91.16 | $92.66 | $90.45 | $92.62 | $81.15 | 542,725 |
| 2018-03-08 | $91.29 | $91.33 | $90.28 | $90.52 | $79.31 | 579,212 |
| 2018-03-07 | $91.62 | $92.18 | $90.90 | $91.66 | $79.68 | 696,817 |
| 2018-03-06 | $91.96 | $92.64 | $91.11 | $92.53 | $80.43 | 736,131 |
| 2018-03-05 | $90.38 | $92.19 | $90.06 | $91.78 | $79.78 | 683,921 |
| 2018-03-02 | $90.90 | $91.28 | $90.16 | $90.86 | $78.98 | 1,017,538 |
| 2018-03-01 | $91.73 | $92.62 | $90.50 | $91.41 | $79.46 | 883,878 |
| 2018-02-28 | $92.88 | $93.54 | $91.82 | $91.84 | $79.83 | 962,950 |
| 2018-02-27 | $95.13 | $95.21 | $92.56 | $92.56 | $80.46 | 797,565 |
| 2018-02-26 | $94.71 | $95.03 | $93.85 | $94.87 | $82.47 | 659,205 |
| 2018-02-23 | $93.33 | $94.60 | $92.67 | $94.53 | $82.17 | 813,907 |
| 2018-02-22 | $93.54 | $94.83 | $92.45 | $92.93 | $80.78 | 975,371 |
| 2018-02-21 | $94.40 | $94.79 | $92.50 | $93.34 | $81.14 | 1,248,768 |
| 2018-02-20 | $96.56 | $96.89 | $94.40 | $94.67 | $82.29 | 1,709,713 |
| 2018-02-16 | $100.49 | $101.08 | $99.10 | $99.83 | $86.78 | 1,110,362 |
| 2018-02-15 | $99.50 | $100.92 | $98.57 | $100.91 | $87.72 | 979,543 |
| 2018-02-14 | $96.30 | $99.32 | $96.03 | $98.95 | $86.01 | 922,083 |
| 2018-02-13 | $97.79 | $98.15 | $96.08 | $96.73 | $84.08 | 1,100,316 |
| 2018-02-12 | $98.09 | $98.63 | $96.52 | $97.72 | $84.94 | 950,574 |
| 2018-02-09 | $97.12 | $98.04 | $92.82 | $97.05 | $84.36 | 1,288,018 |
| 2018-02-08 | $99.33 | $100.44 | $96.28 | $96.31 | $83.72 | 1,319,128 |
| 2018-02-07 | $99.96 | $101.83 | $99.17 | $99.27 | $86.29 | 1,020,147 |
| 2018-02-06 | $98.28 | $100.63 | $96.91 | $100.06 | $86.98 | 1,219,799 |
| 2018-02-05 | $101.39 | $102.87 | $99.66 | $99.67 | $86.64 | 1,458,755 |
| 2018-02-02 | $102.99 | $104.14 | $101.90 | $102.19 | $88.83 | 1,090,446 |
| 2018-02-01 | $103.38 | $104.31 | $102.78 | $103.21 | $89.72 | 906,438 |
| 2018-01-31 | $105.37 | $105.88 | $103.22 | $104.07 | $90.46 | 1,879,052 |
| 2018-01-30 | $106.69 | $106.91 | $104.86 | $105.19 | $91.44 | 667,341 |
| 2018-01-29 | $107.58 | $107.75 | $106.82 | $107.01 | $93.02 | 566,419 |
| 2018-01-26 | $106.54 | $107.63 | $106.02 | $107.58 | $93.52 | 489,066 |
| 2018-01-25 | $105.94 | $106.81 | $105.26 | $106.31 | $92.41 | 838,746 |
| 2018-01-24 | $105.00 | $106.75 | $104.34 | $106.63 | $92.69 | 715,334 |
| 2018-01-23 | $103.89 | $104.90 | $103.63 | $104.73 | $91.04 | 533,322 |
| 2018-01-22 | $104.25 | $104.25 | $102.99 | $104.13 | $90.52 | 656,035 |
| 2018-01-19 | $103.14 | $104.45 | $103.14 | $104.14 | $90.53 | 517,740 |
| 2018-01-18 | $103.75 | $103.83 | $102.15 | $102.93 | $89.47 | 558,603 |
| 2018-01-17 | $103.09 | $103.80 | $102.82 | $103.48 | $89.95 | 633,436 |
| 2018-01-16 | $104.04 | $104.88 | $102.70 | $102.80 | $89.36 | 1,040,168 |
| 2018-01-12 | $101.95 | $103.39 | $101.63 | $103.28 | $89.78 | 1,023,253 |
| 2018-01-11 | $99.39 | $101.97 | $98.93 | $101.90 | $88.58 | 876,623 |
| 2018-01-10 | $98.40 | $99.64 | $98.29 | $99.40 | $86.40 | 890,287 |
| 2018-01-09 | $98.15 | $99.30 | $98.15 | $98.95 | $86.01 | 999,325 |
| 2018-01-08 | $97.74 | $98.56 | $97.50 | $97.98 | $85.17 | 834,072 |
| 2018-01-05 | $97.58 | $97.73 | $96.19 | $97.50 | $84.75 | 680,296 |
| 2018-01-04 | $97.67 | $98.44 | $96.96 | $97.41 | $84.67 | 648,992 |
| 2018-01-03 | $96.77 | $97.48 | $96.48 | $97.30 | $84.58 | 647,318 |
| 2018-01-02 | $95.54 | $97.13 | $95.54 | $96.58 | $83.95 | 942,303 |
| 2017-12-29 | $95.40 | $95.93 | $94.98 | $95.01 | $82.59 | 493,733 |
| 2017-12-28 | $95.67 | $95.85 | $94.43 | $95.48 | $83.00 | 491,066 |
| 2017-12-27 | $95.46 | $95.76 | $95.13 | $95.67 | $83.16 | 422,996 |
| 2017-12-26 | $94.95 | $95.96 | $94.86 | $95.39 | $82.92 | 339,812 |
| 2017-12-22 | $94.94 | $95.54 | $94.55 | $95.11 | $82.68 | 754,591 |
| 2017-12-21 | $93.58 | $94.58 | $93.29 | $94.53 | $82.17 | 604,435 |
| 2017-12-20 | $93.56 | $93.71 | $92.78 | $93.22 | $81.03 | 446,169 |
| 2017-12-19 | $93.83 | $93.97 | $93.01 | $93.01 | $80.85 | 577,633 |
| 2017-12-18 | $92.87 | $93.72 | $92.44 | $93.44 | $81.22 | 572,185 |
| 2017-12-15 | $92.45 | $93.40 | $91.58 | $91.98 | $79.95 | 1,237,348 |
| 2017-12-14 | $93.20 | $93.33 | $91.43 | $91.48 | $79.52 | 761,605 |
| 2017-12-13 | $92.58 | $93.81 | $92.58 | $93.26 | $81.07 | 677,417 |
| 2017-12-12 | $93.74 | $93.96 | $92.33 | $92.73 | $80.61 | 710,744 |
| 2017-12-11 | $94.59 | $94.64 | $92.99 | $93.49 | $81.27 | 709,638 |
| 2017-12-08 | $92.87 | $94.97 | $92.87 | $94.85 | $82.45 | 771,276 |
| 2017-12-07 | $92.87 | $94.32 | $92.87 | $93.80 | $81.54 | 1,320,434 |
| 2017-12-06 | $94.23 | $94.55 | $93.41 | $93.72 | $80.89 | 1,339,140 |
| 2017-12-05 | $94.75 | $95.24 | $93.40 | $94.16 | $81.26 | 911,860 |
| 2017-12-04 | $93.35 | $94.17 | $93.28 | $93.96 | $81.09 | 1,005,889 |
| 2017-12-01 | $93.09 | $93.33 | $90.97 | $92.86 | $80.14 | 1,098,679 |
| 2017-11-30 | $91.53 | $93.18 | $91.31 | $92.97 | $80.24 | 1,292,672 |
| 2017-11-29 | $89.47 | $91.87 | $89.47 | $91.50 | $78.97 | 963,259 |
| 2017-11-28 | $87.65 | $89.41 | $87.65 | $89.34 | $77.11 | 895,597 |
| 2017-11-27 | $86.96 | $87.74 | $86.92 | $87.62 | $75.62 | 674,405 |
| 2017-11-24 | $86.93 | $87.04 | $86.41 | $86.84 | $74.95 | 246,854 |
| 2017-11-22 | $85.95 | $87.23 | $85.92 | $86.91 | $75.01 | 390,790 |
| 2017-11-21 | $86.60 | $86.60 | $85.27 | $85.95 | $74.18 | 935,964 |
| 2017-11-20 | $86.13 | $86.59 | $85.90 | $86.26 | $74.45 | 519,786 |
| 2017-11-17 | $85.95 | $86.80 | $85.80 | $86.13 | $74.33 | 526,048 |
| 2017-11-16 | $85.22 | $86.06 | $84.71 | $85.99 | $74.21 | 712,352 |
| 2017-11-15 | $85.41 | $88.32 | $84.83 | $85.00 | $73.36 | 639,181 |
| 2017-11-14 | $86.06 | $87.38 | $85.78 | $86.01 | $74.23 | 711,022 |
| 2017-11-13 | $85.06 | $86.00 | $84.83 | $85.29 | $73.61 | 943,211 |
| 2017-11-10 | $85.06 | $86.36 | $85.00 | $85.45 | $73.75 | 1,193,513 |
| 2017-11-09 | $85.68 | $86.31 | $85.20 | $85.56 | $73.84 | 1,015,493 |
| 2017-11-08 | $86.66 | $86.80 | $85.83 | $86.02 | $74.24 | 603,036 |
| 2017-11-07 | $87.18 | $87.81 | $86.05 | $86.43 | $74.59 | 724,633 |
| 2017-11-06 | $88.03 | $88.04 | $86.99 | $87.26 | $75.31 | 566,699 |
| 2017-11-03 | $88.55 | $88.70 | $87.76 | $87.80 | $75.78 | 567,549 |
| 2017-11-02 | $87.36 | $88.78 | $86.45 | $88.53 | $76.41 | 623,223 |
| 2017-11-01 | $88.80 | $88.80 | $87.37 | $87.43 | $75.46 | 613,683 |
| 2017-10-31 | $88.16 | $88.72 | $87.82 | $88.23 | $76.15 | 567,274 |
| 2017-10-30 | $88.20 | $88.59 | $87.66 | $88.04 | $75.98 | 625,737 |
| 2017-10-27 | $89.10 | $89.21 | $87.95 | $88.35 | $76.25 | 751,726 |
| 2017-10-26 | $88.45 | $90.03 | $87.33 | $89.40 | $77.16 | 976,601 |
| 2017-10-25 | $89.02 | $89.16 | $88.06 | $88.46 | $76.35 | 608,488 |
| 2017-10-24 | $89.39 | $90.33 | $88.83 | $88.91 | $76.73 | 1,165,801 |
| 2017-10-23 | $88.69 | $89.87 | $88.31 | $89.27 | $77.04 | 1,314,183 |
| 2017-10-20 | $89.64 | $89.64 | $88.14 | $88.63 | $76.49 | 1,596,247 |
| 2017-10-19 | $92.33 | $92.49 | $88.12 | $89.71 | $77.42 | 2,620,569 |
| 2017-10-18 | $97.42 | $98.63 | $97.09 | $98.04 | $84.61 | 1,234,509 |
| 2017-10-17 | $96.26 | $97.02 | $96.15 | $96.86 | $83.60 | 609,363 |
| 2017-10-16 | $95.87 | $96.14 | $95.39 | $96.01 | $82.86 | 361,949 |
| 2017-10-13 | $95.88 | $96.50 | $95.51 | $95.86 | $82.73 | 527,897 |
| 2017-10-12 | $95.43 | $96.14 | $94.84 | $95.86 | $82.73 | 120,433 |
| 2017-10-11 | $95.61 | $95.98 | $95.20 | $95.50 | $82.42 | 686,900 |
| 2017-10-10 | $95.31 | $95.98 | $95.16 | $95.52 | $82.44 | 688,023 |
| 2017-10-09 | $95.76 | $95.84 | $95.10 | $95.18 | $82.15 | 445,057 |
| 2017-10-06 | $95.43 | $95.85 | $95.25 | $95.55 | $82.46 | 534,860 |
| 2017-10-05 | $95.31 | $95.80 | $95.00 | $95.79 | $82.67 | 688,829 |
| 2017-10-04 | $95.75 | $95.77 | $95.08 | $95.49 | $82.41 | 652,103 |
| 2017-10-03 | $96.37 | $96.54 | $95.36 | $95.95 | $82.81 | 561,905 |
| 2017-10-02 | $95.49 | $96.67 | $94.94 | $96.37 | $83.17 | 728,682 |
| 2017-09-29 | $95.47 | $96.05 | $95.03 | $95.65 | $82.55 | 735,782 |
| 2017-09-28 | $93.94 | $95.34 | $93.86 | $95.19 | $82.15 | 834,207 |
| 2017-09-27 | $94.15 | $94.84 | $92.92 | $94.46 | $81.52 | 1,296,933 |
| 2017-09-26 | $93.70 | $95.65 | $93.53 | $94.16 | $81.26 | 1,759,683 |
| 2017-09-25 | $97.01 | $97.65 | $92.60 | $93.22 | $80.45 | 4,275,200 |
| 2017-09-22 | $86.47 | $88.10 | $86.45 | $87.98 | $75.93 | 612,443 |
| 2017-09-21 | $86.80 | $87.01 | $86.27 | $86.35 | $74.52 | 405,972 |
| 2017-09-20 | $86.02 | $87.24 | $85.83 | $86.72 | $74.84 | 844,699 |
| 2017-09-19 | $87.17 | $87.25 | $84.84 | $85.86 | $74.10 | 1,147,460 |
| 2017-09-18 | $86.88 | $86.98 | $86.42 | $86.88 | $74.98 | 726,037 |
| 2017-09-15 | $86.32 | $86.73 | $86.03 | $86.65 | $74.78 | 892,242 |
| 2017-09-14 | $86.92 | $86.92 | $86.05 | $86.39 | $74.56 | 512,734 |
| 2017-09-13 | $86.39 | $86.95 | $86.16 | $86.94 | $75.03 | 556,226 |
| 2017-09-12 | $86.02 | $87.12 | $85.95 | $86.44 | $74.60 | 962,748 |
| 2017-09-11 | $85.68 | $86.49 | $85.32 | $85.82 | $74.07 | 743,764 |
| 2017-09-08 | $84.53 | $85.67 | $84.31 | $85.35 | $73.66 | 744,210 |
| 2017-09-07 | $84.79 | $84.79 | $84.02 | $84.44 | $72.88 | 918,420 |
| 2017-09-06 | $84.64 | $85.35 | $84.43 | $85.31 | $73.04 | 893,572 |
| 2017-09-05 | $83.53 | $84.92 | $83.53 | $84.31 | $72.19 | 850,665 |
| 2017-09-01 | $83.23 | $84.13 | $83.10 | $83.84 | $71.78 | 442,760 |
| 2017-08-31 | $82.91 | $83.55 | $82.75 | $82.83 | $70.92 | 1,035,802 |
| 2017-08-30 | $81.87 | $83.05 | $81.63 | $82.90 | $70.98 | 621,704 |
| 2017-08-29 | $82.35 | $82.83 | $81.79 | $81.83 | $70.06 | 543,379 |
| 2017-08-28 | $83.48 | $83.53 | $82.45 | $82.95 | $71.02 | 409,374 |
| 2017-08-25 | $82.65 | $83.87 | $82.65 | $83.30 | $71.32 | 516,056 |
| 2017-08-24 | $82.96 | $83.31 | $82.21 | $82.48 | $70.62 | 663,896 |
| 2017-08-23 | $82.36 | $82.80 | $82.08 | $82.57 | $70.70 | 481,845 |
| 2017-08-22 | $82.96 | $83.20 | $82.20 | $82.64 | $70.76 | 631,654 |
| 2017-08-21 | $81.75 | $83.11 | $81.35 | $82.67 | $70.78 | 974,018 |
| 2017-08-18 | $81.27 | $81.97 | $81.21 | $81.60 | $69.87 | 696,863 |
| 2017-08-17 | $82.24 | $83.05 | $81.43 | $81.49 | $69.77 | 736,852 |
| 2017-08-16 | $80.99 | $82.58 | $80.73 | $82.25 | $70.42 | 910,898 |
| 2017-08-15 | $82.00 | $82.30 | $79.86 | $80.48 | $68.91 | 2,195,499 |
| 2017-08-14 | $83.30 | $83.92 | $82.72 | $83.77 | $71.72 | 679,009 |
| 2017-08-11 | $82.11 | $82.93 | $82.10 | $82.81 | $70.90 | 470,371 |
| 2017-08-10 | $82.98 | $83.21 | $82.09 | $82.29 | $70.46 | 553,255 |
| 2017-08-09 | $83.30 | $83.66 | $82.91 | $83.48 | $71.48 | 650,417 |
| 2017-08-08 | $84.22 | $84.59 | $83.32 | $83.45 | $71.45 | 539,879 |
| 2017-08-07 | $83.90 | $84.42 | $83.55 | $84.15 | $72.05 | 438,083 |
| 2017-08-04 | $84.32 | $84.43 | $83.70 | $83.88 | $71.82 | 524,531 |
| 2017-08-03 | $84.32 | $84.94 | $84.03 | $84.11 | $72.02 | 560,040 |
| 2017-08-02 | $84.65 | $85.22 | $84.32 | $84.43 | $72.29 | 655,763 |
| 2017-08-01 | $85.01 | $85.31 | $83.83 | $84.96 | $72.74 | 964,044 |
| 2017-07-31 | $84.10 | $85.04 | $84.07 | $84.93 | $72.72 | 1,973,447 |
| 2017-07-28 | $84.73 | $85.22 | $83.28 | $83.93 | $71.86 | 967,113 |
| 2017-07-27 | $83.01 | $84.99 | $82.77 | $84.79 | $72.60 | 1,224,376 |
| 2017-07-26 | $83.45 | $83.56 | $82.79 | $82.81 | $70.90 | 969,968 |
| 2017-07-25 | $82.20 | $83.68 | $82.12 | $83.32 | $71.34 | 1,007,578 |
| 2017-07-24 | $82.63 | $82.69 | $81.50 | $81.81 | $70.05 | 966,366 |
| 2017-07-21 | $82.18 | $83.42 | $82.00 | $82.71 | $70.82 | 1,680,111 |
| 2017-07-20 | $82.42 | $84.30 | $80.86 | $81.69 | $69.94 | 2,505,435 |
| 2017-07-19 | $83.24 | $83.35 | $82.42 | $82.96 | $71.03 | 3,088,647 |
| 2017-07-18 | $83.93 | $84.27 | $82.67 | $83.01 | $71.07 | 1,322,490 |
| 2017-07-17 | $83.45 | $84.63 | $83.44 | $84.07 | $71.98 | 1,122,245 |
| 2017-07-14 | $84.01 | $84.13 | $83.28 | $83.35 | $71.36 | 1,099,190 |
| 2017-07-13 | $84.05 | $84.09 | $82.81 | $83.70 | $71.66 | 2,444,025 |
| 2017-07-12 | $84.45 | $84.58 | $83.56 | $84.00 | $71.92 | 1,452,280 |
| 2017-07-11 | $85.06 | $85.33 | $83.82 | $84.27 | $72.15 | 1,105,217 |
| 2017-07-10 | $86.62 | $86.82 | $84.87 | $85.10 | $72.86 | 1,374,135 |
| 2017-07-07 | $86.84 | $87.39 | $86.52 | $86.86 | $74.37 | 812,705 |
| 2017-07-06 | $87.10 | $88.59 | $86.21 | $86.74 | $74.27 | 1,709,224 |
| 2017-07-05 | $91.91 | $92.60 | $88.81 | $89.16 | $76.34 | 1,817,734 |
| 2017-07-03 | $92.80 | $93.97 | $91.99 | $93.66 | $80.19 | 541,075 |
| 2017-06-30 | $91.38 | $93.24 | $91.20 | $92.76 | $79.42 | 824,492 |
| 2017-06-29 | $92.00 | $92.39 | $90.72 | $91.12 | $78.02 | 630,802 |
| 2017-06-28 | $91.29 | $92.71 | $91.17 | $91.94 | $78.72 | 630,702 |
| 2017-06-27 | $91.09 | $91.80 | $90.56 | $90.85 | $77.79 | 652,969 |
| 2017-06-26 | $90.99 | $91.68 | $90.61 | $91.16 | $78.05 | 578,758 |
| 2017-06-23 | $89.65 | $90.92 | $89.28 | $90.74 | $77.69 | 1,443,804 |
| 2017-06-22 | $89.83 | $90.15 | $89.01 | $89.67 | $76.78 | 916,857 |
| 2017-06-21 | $91.30 | $91.49 | $89.60 | $89.89 | $76.96 | 971,855 |
| 2017-06-20 | $93.00 | $93.02 | $91.10 | $91.27 | $78.15 | 865,947 |
| 2017-06-19 | $95.84 | $95.87 | $93.40 | $93.49 | $80.05 | 981,150 |
| 2017-06-16 | $94.72 | $95.65 | $93.75 | $95.61 | $81.86 | 1,352,826 |
| 2017-06-15 | $93.73 | $94.97 | $93.58 | $94.84 | $81.20 | 614,612 |
| 2017-06-14 | $93.44 | $95.10 | $93.37 | $94.26 | $80.71 | 795,960 |
| 2017-06-13 | $92.98 | $93.95 | $92.34 | $93.86 | $80.36 | 579,088 |
| 2017-06-12 | $91.61 | $93.42 | $91.61 | $92.97 | $79.60 | 566,109 |
| 2017-06-09 | $90.95 | $91.71 | $90.55 | $91.61 | $78.44 | 692,362 |
| 2017-06-08 | $91.85 | $91.89 | $90.78 | $90.89 | $77.82 | 608,025 |
| 2017-06-07 | $90.97 | $92.10 | $90.97 | $91.84 | $78.63 | 647,285 |
| 2017-06-06 | $93.44 | $93.44 | $91.70 | $92.12 | $78.30 | 711,961 |
| 2017-06-05 | $94.13 | $94.39 | $93.56 | $93.78 | $79.71 | 562,221 |
| 2017-06-02 | $94.29 | $94.85 | $93.96 | $94.28 | $80.13 | 800,920 |
| 2017-06-01 | $93.04 | $94.35 | $92.52 | $94.11 | $79.99 | 680,907 |
| 2017-05-31 | $92.54 | $92.71 | $92.04 | $92.62 | $78.72 | 1,158,285 |
| 2017-05-30 | $93.06 | $93.58 | $91.97 | $92.54 | $78.66 | 1,033,100 |
| 2017-05-26 | $91.50 | $93.89 | $91.30 | $93.28 | $79.28 | 1,143,322 |
| 2017-05-25 | $90.49 | $91.52 | $90.03 | $91.36 | $77.65 | 611,612 |
| 2017-05-24 | $90.27 | $90.84 | $89.83 | $90.17 | $76.64 | 907,036 |
| 2017-05-23 | $91.40 | $91.65 | $89.55 | $90.65 | $77.05 | 1,380,038 |
| 2017-05-22 | $92.14 | $92.86 | $92.08 | $92.46 | $78.59 | 634,983 |
| 2017-05-19 | $91.72 | $92.48 | $90.67 | $92.12 | $78.30 | 2,518,301 |
| 2017-05-18 | $91.12 | $92.33 | $90.92 | $91.65 | $77.90 | 826,834 |
| 2017-05-17 | $91.16 | $91.88 | $90.69 | $91.13 | $77.46 | 805,429 |
| 2017-05-16 | $92.09 | $92.09 | $90.83 | $91.54 | $77.81 | 518,907 |
| 2017-05-15 | $91.52 | $92.87 | $91.33 | $91.86 | $78.08 | 857,632 |
| 2017-05-12 | $91.60 | $91.76 | $91.01 | $91.44 | $77.72 | 510,875 |
| 2017-05-11 | $92.31 | $92.31 | $90.70 | $91.85 | $78.07 | 575,139 |
| 2017-05-10 | $92.83 | $92.83 | $92.03 | $92.79 | $78.87 | 633,458 |
| 2017-05-09 | $92.65 | $92.99 | $92.22 | $92.83 | $78.90 | 445,452 |
| 2017-05-08 | $92.75 | $92.92 | $92.21 | $92.54 | $78.66 | 470,382 |
| 2017-05-05 | $92.41 | $92.73 | $91.83 | $92.73 | $78.82 | 590,570 |
| 2017-05-04 | $92.05 | $92.56 | $91.68 | $92.25 | $78.41 | 816,204 |
| 2017-05-03 | $92.14 | $92.21 | $91.44 | $92.06 | $78.25 | 724,062 |
| 2017-05-02 | $91.41 | $92.08 | $91.26 | $92.07 | $78.26 | 662,681 |
| 2017-05-01 | $92.20 | $92.20 | $90.93 | $91.34 | $77.64 | 771,820 |
| 2017-04-28 | $93.35 | $93.35 | $91.18 | $92.02 | $78.21 | 1,545,353 |
| 2017-04-27 | $93.35 | $93.89 | $92.89 | $93.33 | $79.33 | 744,413 |
| 2017-04-26 | $93.58 | $93.89 | $92.91 | $93.13 | $79.16 | 662,114 |
| 2017-04-25 | $94.11 | $94.59 | $93.02 | $93.29 | $79.29 | 572,264 |
| 2017-04-24 | $93.97 | $93.97 | $92.66 | $93.60 | $79.56 | 938,166 |
| 2017-04-21 | $92.90 | $93.52 | $92.60 | $93.11 | $79.14 | 723,131 |
| 2017-04-20 | $92.15 | $93.18 | $92.11 | $92.90 | $78.96 | 984,480 |
| 2017-04-19 | $92.89 | $94.99 | $91.52 | $91.91 | $78.12 | 1,909,153 |
| 2017-04-18 | $89.81 | $90.72 | $89.31 | $90.14 | $76.62 | 1,084,008 |
| 2017-04-17 | $89.12 | $90.13 | $89.12 | $90.10 | $76.58 | 811,287 |
| 2017-04-13 | $89.29 | $90.05 | $88.88 | $88.94 | $75.60 | 615,108 |
| 2017-04-12 | $90.15 | $90.23 | $89.18 | $89.42 | $76.00 | 712,477 |
| 2017-04-11 | $89.68 | $90.61 | $89.35 | $90.61 | $77.01 | 693,828 |
| 2017-04-10 | $90.00 | $91.05 | $89.73 | $89.79 | $76.32 | 690,427 |
| 2017-04-07 | $90.08 | $90.61 | $89.83 | $89.86 | $76.38 | 413,270 |
| 2017-04-06 | $90.33 | $90.65 | $89.66 | $90.32 | $76.77 | 585,492 |
| 2017-04-05 | $90.21 | $91.27 | $89.93 | $90.23 | $76.69 | 810,950 |
| 2017-04-04 | $90.05 | $90.66 | $89.76 | $90.03 | $76.52 | 910,740 |
| 2017-04-03 | $92.50 | $92.50 | $89.23 | $90.34 | $76.79 | 1,301,207 |
| 2017-03-31 | $92.29 | $93.28 | $91.93 | $92.41 | $78.54 | 685,362 |
| 2017-03-30 | $92.61 | $93.71 | $92.04 | $92.34 | $78.49 | 506,424 |
| 2017-03-29 | $92.97 | $93.47 | $92.29 | $92.67 | $78.77 | 893,761 |
| 2017-03-28 | $92.36 | $93.43 | $92.10 | $93.10 | $79.13 | 516,630 |
| 2017-03-27 | $92.31 | $92.84 | $92.06 | $92.76 | $78.84 | 456,348 |
| 2017-03-24 | $93.51 | $93.76 | $92.66 | $92.84 | $78.91 | 530,749 |
| 2017-03-23 | $93.36 | $93.82 | $92.71 | $93.45 | $79.43 | 511,852 |
| 2017-03-22 | $93.36 | $93.55 | $92.70 | $93.47 | $79.45 | 522,926 |
| 2017-03-21 | $94.65 | $94.65 | $93.00 | $93.30 | $79.30 | 691,086 |
| 2017-03-20 | $94.95 | $94.95 | $94.12 | $94.33 | $80.18 | 460,571 |
| 2017-03-17 | $94.58 | $95.00 | $93.99 | $94.90 | $80.66 | 1,293,997 |
| 2017-03-16 | $94.40 | $94.73 | $93.89 | $94.27 | $80.13 | 410,968 |
| 2017-03-15 | $94.20 | $94.52 | $93.58 | $93.96 | $79.86 | 828,823 |
| 2017-03-14 | $93.95 | $94.36 | $93.67 | $94.06 | $79.95 | 487,155 |
| 2017-03-13 | $93.21 | $94.22 | $92.87 | $94.14 | $80.02 | 818,187 |
| 2017-03-10 | $93.30 | $93.60 | $92.77 | $93.21 | $79.22 | 651,082 |
| 2017-03-09 | $93.26 | $93.36 | $92.81 | $92.95 | $79.00 | 769,596 |
| 2017-03-08 | $92.81 | $93.59 | $92.77 | $93.15 | $79.17 | 557,036 |
| 2017-03-07 | $94.03 | $94.16 | $93.44 | $93.52 | $78.92 | 544,706 |
| 2017-03-06 | $94.36 | $94.69 | $94.00 | $94.18 | $79.47 | 662,079 |
| 2017-03-03 | $95.88 | $95.99 | $94.37 | $94.70 | $79.91 | 784,029 |
| 2017-03-02 | $96.50 | $96.52 | $95.66 | $95.87 | $80.90 | 606,840 |
| 2017-03-01 | $96.54 | $97.26 | $96.23 | $96.57 | $81.49 | 709,490 |
| 2017-02-28 | $95.83 | $96.05 | $95.28 | $95.71 | $80.76 | 760,142 |
| 2017-02-27 | $96.28 | $96.71 | $95.59 | $96.18 | $81.16 | 666,432 |
| 2017-02-24 | $94.69 | $96.28 | $94.60 | $96.25 | $81.22 | 672,814 |
| 2017-02-23 | $95.99 | $95.99 | $94.88 | $95.00 | $80.17 | 1,009,361 |
| 2017-02-22 | $96.98 | $97.42 | $95.87 | $95.99 | $81.00 | 904,877 |
| 2017-02-21 | $100.60 | $100.90 | $96.35 | $97.67 | $82.42 | 1,522,774 |
| 2017-02-17 | $99.05 | $100.67 | $98.96 | $100.67 | $84.95 | 902,326 |
| 2017-02-16 | $100.23 | $100.62 | $98.52 | $99.23 | $83.73 | 707,776 |
| 2017-02-15 | $99.60 | $100.12 | $99.40 | $100.12 | $84.49 | 487,911 |
| 2017-02-14 | $98.96 | $99.97 | $98.89 | $99.66 | $84.10 | 493,530 |
| 2017-02-13 | $100.00 | $100.25 | $99.06 | $99.89 | $84.29 | 523,424 |
| 2017-02-10 | $99.74 | $99.92 | $98.94 | $99.78 | $84.20 | 483,387 |
| 2017-02-09 | $99.02 | $100.10 | $98.91 | $99.67 | $84.11 | 532,167 |
| 2017-02-08 | $96.99 | $99.07 | $96.89 | $99.04 | $83.57 | 866,152 |
| 2017-02-07 | $97.30 | $97.75 | $96.53 | $96.97 | $81.83 | 372,891 |
| 2017-02-06 | $96.97 | $97.81 | $96.81 | $97.21 | $82.03 | 463,151 |
| 2017-02-03 | $96.75 | $97.51 | $96.53 | $97.14 | $81.97 | 476,428 |
| 2017-02-02 | $96.36 | $97.06 | $96.07 | $96.62 | $81.53 | 366,601 |
| 2017-02-01 | $96.89 | $97.86 | $95.80 | $96.34 | $81.30 | 607,340 |
| 2017-01-31 | $96.74 | $97.43 | $95.83 | $96.81 | $81.69 | 680,594 |
| 2017-01-30 | $96.79 | $97.11 | $95.74 | $97.08 | $81.92 | 609,822 |
| 2017-01-27 | $97.55 | $97.61 | $96.32 | $96.67 | $81.57 | 655,244 |
| 2017-01-26 | $97.44 | $98.04 | $96.21 | $97.14 | $81.97 | 837,562 |
| 2017-01-25 | $97.40 | $98.17 | $97.20 | $97.81 | $82.54 | 638,211 |
| 2017-01-24 | $96.51 | $97.36 | $96.07 | $96.92 | $81.79 | 915,694 |
| 2017-01-23 | $97.82 | $98.19 | $95.67 | $96.25 | $81.22 | 1,251,744 |
| 2017-01-20 | $99.34 | $100.03 | $98.96 | $99.74 | $84.17 | 665,003 |
| 2017-01-19 | $99.27 | $100.40 | $98.33 | $99.11 | $83.63 | 774,123 |
| 2017-01-18 | $97.43 | $99.58 | $97.16 | $99.29 | $83.79 | 860,968 |
| 2017-01-17 | $98.22 | $98.98 | $96.94 | $97.56 | $82.33 | 698,817 |
| 2017-01-13 | $98.15 | $99.04 | $98.15 | $98.57 | $83.18 | 504,117 |
| 2017-01-12 | $97.31 | $98.21 | $96.49 | $98.09 | $82.77 | 547,022 |
| 2017-01-11 | $97.12 | $97.59 | $96.74 | $97.48 | $82.26 | 468,914 |
| 2017-01-10 | $96.10 | $97.70 | $95.68 | $97.28 | $82.09 | 470,447 |
| 2017-01-09 | $96.13 | $96.49 | $95.56 | $96.05 | $81.05 | 607,713 |
| 2017-01-06 | $96.66 | $96.79 | $96.09 | $96.16 | $81.14 | 400,212 |
| 2017-01-05 | $96.38 | $96.73 | $95.72 | $96.67 | $81.57 | 414,556 |
| 2017-01-04 | $96.19 | $97.12 | $95.95 | $97.12 | $81.95 | 542,945 |
| 2017-01-03 | $96.42 | $96.54 | $94.42 | $95.63 | $80.70 | 648,032 |
| 2016-12-30 | $96.67 | $96.94 | $94.88 | $95.54 | $80.62 | 610,757 |
| 2016-12-29 | $96.40 | $96.80 | $95.93 | $96.45 | $81.39 | 374,363 |
| 2016-12-28 | $97.79 | $97.85 | $96.33 | $96.37 | $81.32 | 345,105 |
| 2016-12-27 | $96.90 | $97.74 | $96.90 | $97.58 | $82.34 | 259,245 |
| 2016-12-23 | $96.78 | $97.57 | $96.68 | $96.90 | $81.77 | 251,434 |
| 2016-12-22 | $97.94 | $97.98 | $96.08 | $96.57 | $81.49 | 511,519 |
| 2016-12-21 | $98.51 | $99.13 | $97.82 | $97.83 | $82.55 | 437,518 |
| 2016-12-20 | $98.99 | $99.41 | $98.39 | $98.72 | $83.30 | 437,652 |
| 2016-12-19 | $98.24 | $98.78 | $97.70 | $98.56 | $83.17 | 426,126 |
| 2016-12-16 | $98.40 | $99.12 | $97.64 | $97.98 | $82.68 | 762,910 |
| 2016-12-15 | $97.76 | $98.90 | $97.44 | $98.15 | $82.82 | 539,532 |
| 2016-12-14 | $99.47 | $99.92 | $97.77 | $97.92 | $82.63 | 768,569 |
| 2016-12-13 | $98.55 | $99.92 | $98.08 | $99.82 | $84.23 | 938,733 |
| 2016-12-12 | $98.44 | $98.55 | $97.38 | $98.21 | $82.87 | 661,533 |
| 2016-12-09 | $98.59 | $99.34 | $97.90 | $98.63 | $83.23 | 747,859 |
| 2016-12-08 | $99.51 | $99.79 | $98.34 | $98.85 | $83.41 | 617,097 |
| 2016-12-07 | $97.11 | $99.87 | $97.01 | $99.81 | $84.22 | 578,544 |
| 2016-12-06 | $97.38 | $97.97 | $96.62 | $97.49 | $81.73 | 611,575 |
| 2016-12-05 | $96.25 | $97.81 | $96.23 | $97.35 | $81.61 | 587,354 |
| 2016-12-02 | $96.30 | $97.01 | $95.52 | $95.75 | $80.27 | 506,354 |
| 2016-12-01 | $96.16 | $97.58 | $96.06 | $96.22 | $80.66 | 709,134 |
| 2016-11-30 | $96.45 | $97.34 | $96.21 | $96.23 | $80.67 | 1,032,936 |
| 2016-11-29 | $97.05 | $97.32 | $96.29 | $96.55 | $80.94 | 501,659 |
| 2016-11-28 | $97.59 | $97.95 | $96.59 | $97.05 | $81.36 | 614,455 |
| 2016-11-25 | $97.41 | $98.05 | $96.89 | $97.90 | $82.07 | 227,152 |
| 2016-11-23 | $96.89 | $97.86 | $96.87 | $97.31 | $81.58 | 519,982 |
| 2016-11-22 | $96.36 | $97.34 | $95.98 | $97.17 | $81.46 | 502,375 |
| 2016-11-21 | $94.69 | $96.29 | $94.57 | $95.96 | $80.45 | 645,298 |
| 2016-11-18 | $94.50 | $94.87 | $93.98 | $94.55 | $79.26 | 1,038,931 |
| 2016-11-17 | $95.44 | $95.44 | $94.23 | $94.60 | $79.31 | 873,804 |
| 2016-11-16 | $95.75 | $96.40 | $94.75 | $95.35 | $79.93 | 588,220 |
| 2016-11-15 | $96.36 | $97.32 | $95.05 | $96.08 | $80.55 | 844,658 |
| 2016-11-14 | $94.78 | $96.49 | $94.66 | $96.15 | $80.60 | 1,108,346 |
| 2016-11-11 | $93.13 | $94.78 | $93.13 | $94.62 | $79.32 | 822,189 |
| 2016-11-10 | $90.59 | $94.57 | $90.59 | $93.50 | $78.38 | 1,935,038 |
| 2016-11-09 | $87.16 | $90.26 | $86.61 | $90.18 | $75.60 | 1,001,240 |
| 2016-11-08 | $88.50 | $88.93 | $88.04 | $88.71 | $74.37 | 631,228 |
| 2016-11-07 | $88.92 | $88.98 | $87.96 | $88.63 | $74.30 | 865,374 |
| 2016-11-04 | $88.18 | $88.70 | $87.58 | $87.67 | $73.50 | 659,861 |
| 2016-11-03 | $88.63 | $88.89 | $87.68 | $87.91 | $73.70 | 672,952 |
| 2016-11-02 | $88.87 | $89.43 | $88.14 | $88.44 | $74.14 | 755,327 |
| 2016-11-01 | $90.87 | $90.87 | $88.50 | $89.00 | $74.61 | 754,954 |
| 2016-10-31 | $90.09 | $90.71 | $89.60 | $90.59 | $75.94 | 751,761 |
| 2016-10-28 | $89.34 | $90.71 | $89.28 | $89.84 | $75.31 | 598,729 |
| 2016-10-27 | $91.38 | $91.38 | $89.11 | $89.15 | $74.74 | 904,933 |
| 2016-10-26 | $90.30 | $91.17 | $90.19 | $91.06 | $76.34 | 568,277 |
| 2016-10-25 | $90.51 | $90.96 | $90.25 | $90.49 | $75.86 | 833,523 |
| 2016-10-24 | $91.15 | $91.86 | $90.75 | $91.02 | $76.30 | 784,133 |
| 2016-10-21 | $88.86 | $90.77 | $88.51 | $90.59 | $75.94 | 1,178,741 |
| 2016-10-20 | $91.80 | $91.87 | $88.81 | $89.51 | $75.04 | 1,405,072 |
| 2016-10-19 | $92.70 | $94.55 | $90.58 | $92.12 | $77.23 | 2,775,096 |
| 2016-10-18 | $98.59 | $98.96 | $96.27 | $96.35 | $80.77 | 839,791 |
| 2016-10-17 | $97.75 | $98.25 | $97.43 | $97.83 | $82.01 | 584,803 |
| 2016-10-14 | $98.14 | $98.66 | $97.84 | $98.01 | $82.16 | 352,034 |
| 2016-10-13 | $97.37 | $97.87 | $96.62 | $97.70 | $81.90 | 450,994 |
| 2016-10-12 | $98.00 | $98.65 | $97.25 | $98.09 | $82.23 | 312,239 |
| 2016-10-11 | $98.08 | $98.26 | $97.19 | $97.29 | $81.56 | 440,813 |
| 2016-10-10 | $98.74 | $98.99 | $98.30 | $98.42 | $82.51 | 242,104 |
| 2016-10-07 | $99.94 | $99.94 | $97.86 | $98.27 | $82.38 | 433,508 |
| 2016-10-06 | $98.54 | $99.42 | $97.96 | $99.22 | $83.18 | 541,912 |
| 2016-10-05 | $98.92 | $99.27 | $98.58 | $98.91 | $82.92 | 652,430 |
| 2016-10-04 | $99.73 | $100.34 | $98.05 | $98.39 | $82.48 | 482,095 |
| 2016-10-03 | $99.57 | $100.15 | $99.05 | $99.83 | $83.69 | 703,595 |
| 2016-09-30 | $100.01 | $100.84 | $100.00 | $100.45 | $84.21 | 655,921 |
| 2016-09-29 | $100.60 | $101.01 | $99.53 | $99.58 | $83.48 | 538,293 |
| 2016-09-28 | $100.32 | $100.92 | $99.96 | $100.74 | $84.45 | 540,141 |
| 2016-09-27 | $98.58 | $100.44 | $98.58 | $100.41 | $84.18 | 642,708 |
| 2016-09-26 | $98.02 | $98.82 | $97.87 | $98.51 | $82.58 | 497,388 |
| 2016-09-23 | $100.90 | $101.06 | $98.54 | $98.62 | $82.68 | 762,141 |
| 2016-09-22 | $100.27 | $101.88 | $100.14 | $101.47 | $85.06 | 824,650 |
| 2016-09-21 | $98.88 | $100.00 | $98.84 | $99.93 | $83.77 | 420,954 |
| 2016-09-20 | $99.14 | $99.61 | $98.58 | $98.75 | $82.78 | 496,732 |
| 2016-09-19 | $97.40 | $99.26 | $96.96 | $98.62 | $82.68 | 604,601 |
| 2016-09-16 | $96.54 | $97.53 | $95.96 | $97.15 | $81.44 | 786,273 |
| 2016-09-15 | $96.41 | $97.07 | $96.23 | $96.89 | $81.23 | 1,028,750 |
| 2016-09-14 | $97.31 | $97.79 | $96.53 | $96.74 | $81.10 | 716,234 |
| 2016-09-13 | $97.87 | $98.41 | $96.96 | $97.10 | $81.40 | 922,402 |
| 2016-09-12 | $96.39 | $98.68 | $96.06 | $98.56 | $82.63 | 643,303 |
| 2016-09-09 | $98.98 | $99.01 | $96.98 | $96.99 | $81.31 | 838,687 |
| 2016-09-08 | $100.18 | $100.23 | $99.60 | $99.72 | $83.60 | 523,481 |
| 2016-09-07 | $101.06 | $101.12 | $99.78 | $100.30 | $84.08 | 884,096 |
| 2016-09-06 | $103.33 | $103.67 | $101.45 | $101.66 | $84.67 | 716,565 |
| 2016-09-02 | $104.04 | $104.04 | $103.06 | $103.41 | $86.13 | 454,770 |
| 2016-09-01 | $103.00 | $103.24 | $102.22 | $103.01 | $85.79 | 529,797 |
| 2016-08-31 | $103.42 | $103.42 | $102.36 | $102.82 | $85.64 | 793,397 |
| 2016-08-30 | $105.10 | $105.15 | $103.54 | $103.70 | $86.37 | 605,696 |
| 2016-08-29 | $103.39 | $105.18 | $103.32 | $105.09 | $87.53 | 458,249 |
| 2016-08-26 | $104.14 | $104.81 | $102.86 | $103.32 | $86.05 | 502,140 |
| 2016-08-25 | $104.05 | $104.56 | $103.72 | $104.17 | $86.76 | 537,505 |
| 2016-08-24 | $103.96 | $104.65 | $103.65 | $104.44 | $86.98 | 510,764 |
| 2016-08-23 | $103.00 | $104.12 | $102.84 | $104.03 | $86.64 | 663,956 |
| 2016-08-22 | $103.52 | $103.82 | $102.74 | $102.97 | $85.76 | 523,230 |
| 2016-08-19 | $103.02 | $104.01 | $102.77 | $103.80 | $86.45 | 635,835 |
| 2016-08-18 | $102.38 | $103.37 | $102.27 | $103.36 | $86.08 | 414,969 |
| 2016-08-17 | $101.82 | $102.62 | $101.71 | $102.49 | $85.36 | 401,072 |
| 2016-08-16 | $102.68 | $102.85 | $101.73 | $102.05 | $84.99 | 395,678 |
| 2016-08-15 | $101.49 | $102.73 | $101.44 | $102.52 | $85.39 | 398,293 |
| 2016-08-12 | $101.89 | $101.89 | $101.15 | $101.50 | $84.54 | 415,277 |
| 2016-08-11 | $101.65 | $102.41 | $101.39 | $102.00 | $84.95 | 654,347 |
| 2016-08-10 | $100.95 | $101.32 | $100.63 | $101.21 | $84.29 | 672,611 |
| 2016-08-09 | $101.19 | $101.52 | $100.63 | $100.75 | $83.91 | 369,563 |
| 2016-08-08 | $102.16 | $102.38 | $101.32 | $101.46 | $84.50 | 716,271 |
| 2016-08-05 | $101.22 | $101.99 | $101.10 | $101.70 | $84.70 | 419,832 |
| 2016-08-04 | $99.03 | $101.28 | $99.03 | $100.80 | $83.95 | 502,924 |
| 2016-08-03 | $100.46 | $100.73 | $99.75 | $100.73 | $83.89 | 457,232 |
| 2016-08-02 | $101.80 | $102.02 | $100.45 | $100.57 | $83.76 | 474,726 |
| 2016-08-01 | $102.11 | $102.13 | $101.12 | $101.98 | $84.94 | 563,283 |
| 2016-07-29 | $102.29 | $102.60 | $101.48 | $102.24 | $85.15 | 816,020 |
| 2016-07-28 | $101.38 | $102.84 | $100.97 | $102.64 | $85.49 | 810,452 |
| 2016-07-27 | $101.17 | $101.95 | $100.79 | $101.73 | $84.73 | 732,305 |
| 2016-07-26 | $100.18 | $101.14 | $100.18 | $101.01 | $84.13 | 587,151 |
| 2016-07-25 | $99.71 | $100.47 | $99.49 | $100.47 | $83.68 | 529,416 |
| 2016-07-22 | $98.68 | $100.02 | $98.42 | $99.90 | $83.20 | 564,395 |
| 2016-07-21 | $100.00 | $100.02 | $98.57 | $98.78 | $82.27 | 635,937 |
| 2016-07-20 | $99.78 | $100.75 | $99.47 | $100.01 | $83.29 | 796,073 |
| 2016-07-19 | $100.00 | $101.32 | $98.33 | $99.74 | $83.07 | 1,635,169 |
| 2016-07-18 | $102.84 | $102.94 | $101.75 | $101.98 | $84.94 | 906,699 |
| 2016-07-15 | $104.05 | $104.05 | $102.59 | $102.96 | $85.75 | 670,025 |
| 2016-07-14 | $104.51 | $104.76 | $103.53 | $103.83 | $86.48 | 702,732 |
| 2016-07-13 | $105.56 | $105.56 | $104.01 | $104.36 | $86.92 | 771,207 |
| 2016-07-12 | $105.39 | $105.97 | $104.81 | $105.18 | $87.60 | 670,951 |
| 2016-07-11 | $105.47 | $105.90 | $105.03 | $105.24 | $87.65 | 465,844 |
| 2016-07-08 | $104.03 | $105.02 | $103.41 | $104.97 | $87.43 | 489,651 |
| 2016-07-07 | $103.46 | $103.97 | $102.22 | $102.94 | $85.73 | 764,028 |
| 2016-07-06 | $101.63 | $103.99 | $101.21 | $103.26 | $86.00 | 1,306,955 |
| 2016-07-05 | $101.92 | $102.08 | $100.43 | $101.20 | $84.29 | 906,211 |
| 2016-07-01 | $100.99 | $102.47 | $100.71 | $102.14 | $85.07 | 762,250 |
| 2016-06-30 | $99.70 | $101.28 | $99.13 | $101.25 | $84.33 | 1,009,327 |
| 2016-06-29 | $98.25 | $99.38 | $98.00 | $99.18 | $82.60 | 519,872 |
| 2016-06-28 | $96.00 | $97.72 | $95.65 | $97.41 | $81.13 | 763,343 |
| 2016-06-27 | $96.12 | $96.15 | $94.10 | $95.31 | $79.38 | 683,580 |
| 2016-06-24 | $96.16 | $97.59 | $96.16 | $96.85 | $80.66 | 1,188,991 |
| 2016-06-23 | $99.00 | $99.43 | $98.55 | $99.41 | $82.79 | 339,485 |
| 2016-06-22 | $97.83 | $98.35 | $97.71 | $97.95 | $81.58 | 487,966 |
| 2016-06-21 | $97.82 | $97.83 | $97.26 | $97.55 | $81.25 | 384,778 |
| 2016-06-20 | $97.90 | $98.35 | $97.53 | $97.61 | $81.30 | 399,268 |
| 2016-06-17 | $96.64 | $97.25 | $96.31 | $96.91 | $80.71 | 725,607 |
| 2016-06-16 | $95.58 | $96.85 | $95.27 | $96.59 | $80.45 | 438,678 |
| 2016-06-15 | $95.70 | $96.79 | $95.64 | $95.96 | $79.92 | 437,817 |
| 2016-06-14 | $94.73 | $95.70 | $94.73 | $95.58 | $79.61 | 527,983 |
| 2016-06-13 | $96.00 | $96.40 | $95.02 | $95.12 | $79.22 | 491,726 |
| 2016-06-10 | $96.74 | $96.92 | $96.01 | $96.50 | $80.37 | 331,346 |
| 2016-06-09 | $97.12 | $97.61 | $96.52 | $97.23 | $80.98 | 501,480 |
| 2016-06-08 | $97.50 | $97.91 | $97.40 | $97.69 | $81.36 | 418,070 |
| 2016-06-07 | $97.29 | $97.78 | $97.10 | $97.47 | $81.18 | 349,722 |
| 2016-06-06 | $96.07 | $97.28 | $95.66 | $96.97 | $80.76 | 615,979 |
| 2016-06-03 | $96.46 | $96.50 | $95.63 | $96.16 | $80.09 | 582,776 |
| 2016-06-02 | $95.82 | $97.01 | $95.45 | $96.93 | $80.73 | 677,351 |
| 2016-06-01 | $96.06 | $96.46 | $95.75 | $96.31 | $80.21 | 566,453 |
| 2016-05-31 | $97.46 | $97.46 | $96.17 | $96.92 | $80.17 | 743,752 |
| 2016-05-27 | $96.59 | $97.06 | $96.57 | $97.06 | $80.29 | 401,046 |
| 2016-05-26 | $96.21 | $96.93 | $95.88 | $96.32 | $79.68 | 452,241 |
| 2016-05-25 | $95.36 | $96.65 | $95.18 | $96.29 | $79.65 | 547,396 |
| 2016-05-24 | $94.08 | $95.55 | $93.98 | $95.31 | $78.84 | 555,159 |
| 2016-05-23 | $93.99 | $94.04 | $93.20 | $93.72 | $77.53 | 535,752 |
| 2016-05-20 | $93.99 | $94.94 | $93.92 | $94.14 | $77.87 | 696,883 |
| 2016-05-19 | $92.93 | $93.97 | $92.25 | $93.48 | $77.33 | 700,695 |
| 2016-05-18 | $94.01 | $94.75 | $92.91 | $94.18 | $77.91 | 819,211 |
| 2016-05-17 | $96.63 | $97.06 | $93.98 | $94.33 | $78.03 | 1,114,771 |
| 2016-05-16 | $96.31 | $97.35 | $96.07 | $96.94 | $80.19 | 722,701 |
| 2016-05-13 | $96.94 | $97.55 | $95.86 | $96.07 | $79.47 | 453,875 |
| 2016-05-12 | $96.32 | $97.26 | $96.31 | $97.11 | $80.33 | 566,909 |
| 2016-05-11 | $97.52 | $98.07 | $96.02 | $96.12 | $79.51 | 593,600 |
| 2016-05-10 | $97.25 | $98.07 | $97.25 | $97.95 | $81.03 | 422,613 |
| 2016-05-09 | $96.60 | $97.40 | $96.51 | $97.01 | $80.25 | 541,279 |
| 2016-05-06 | $95.91 | $97.03 | $95.42 | $97.00 | $80.24 | 378,701 |
| 2016-05-05 | $96.36 | $97.27 | $95.85 | $95.96 | $79.38 | 631,246 |
| 2016-05-04 | $96.06 | $96.30 | $95.40 | $96.07 | $79.47 | 638,980 |
| 2016-05-03 | $95.94 | $96.58 | $95.70 | $96.39 | $79.74 | 760,608 |
| 2016-05-02 | $96.16 | $96.88 | $96.03 | $96.76 | $80.04 | 479,122 |
| 2016-04-29 | $96.91 | $96.91 | $95.58 | $95.97 | $79.39 | 948,166 |
| 2016-04-28 | $97.60 | $98.21 | $97.11 | $97.34 | $80.52 | 483,244 |
| 2016-04-27 | $98.05 | $98.46 | $97.47 | $98.23 | $81.26 | 590,166 |
| 2016-04-26 | $96.93 | $98.37 | $96.93 | $98.22 | $81.25 | 502,376 |
| 2016-04-25 | $96.75 | $97.05 | $96.22 | $96.90 | $80.16 | 388,019 |
| 2016-04-22 | $96.21 | $97.41 | $96.20 | $96.78 | $80.06 | 735,490 |
| 2016-04-21 | $96.73 | $97.02 | $95.78 | $96.19 | $79.57 | 727,971 |
| 2016-04-20 | $96.81 | $97.21 | $95.58 | $96.49 | $79.82 | 1,002,826 |
| 2016-04-19 | $100.00 | $100.00 | $96.54 | $96.88 | $80.14 | 1,670,195 |
| 2016-04-18 | $98.95 | $99.83 | $98.73 | $99.83 | $82.58 | 1,011,247 |
| 2016-04-15 | $98.80 | $99.80 | $98.59 | $99.40 | $82.23 | 760,859 |
| 2016-04-14 | $99.29 | $99.50 | $98.10 | $98.42 | $81.41 | 811,343 |
| 2016-04-13 | $98.11 | $99.44 | $98.01 | $99.33 | $82.17 | 630,818 |
| 2016-04-12 | $97.00 | $97.80 | $95.97 | $97.59 | $80.73 | 914,853 |
| 2016-04-11 | $97.54 | $98.03 | $96.79 | $96.79 | $80.07 | 552,271 |
| 2016-04-08 | $97.64 | $97.77 | $96.85 | $97.19 | $80.40 | 529,599 |
| 2016-04-07 | $97.83 | $98.10 | $96.39 | $96.91 | $80.17 | 519,699 |
| 2016-04-06 | $97.84 | $98.11 | $96.53 | $98.04 | $81.10 | 931,040 |
| 2016-04-05 | $98.53 | $98.88 | $97.34 | $97.72 | $80.84 | 1,180,407 |
| 2016-04-04 | $98.93 | $99.04 | $97.77 | $98.31 | $81.32 | 855,220 |
| 2016-04-01 | $98.63 | $99.79 | $98.43 | $99.72 | $82.49 | 654,562 |
| 2016-03-31 | $99.12 | $99.59 | $98.51 | $99.36 | $82.19 | 681,171 |
| 2016-03-30 | $99.08 | $99.40 | $98.54 | $99.12 | $81.99 | 398,909 |
| 2016-03-29 | $97.86 | $98.78 | $97.54 | $98.61 | $81.57 | 677,839 |
| 2016-03-28 | $98.05 | $98.36 | $97.66 | $97.84 | $80.93 | 355,180 |
| 2016-03-24 | $97.13 | $97.80 | $96.93 | $97.72 | $80.84 | 605,416 |
| 2016-03-23 | $97.22 | $98.12 | $96.54 | $97.62 | $80.75 | 645,718 |
| 2016-03-22 | $97.63 | $97.69 | $96.87 | $96.95 | $80.20 | 712,048 |
| 2016-03-21 | $97.80 | $97.97 | $96.58 | $97.52 | $80.67 | 770,754 |
| 2016-03-18 | $98.82 | $98.82 | $97.25 | $98.05 | $81.11 | 1,362,127 |
| 2016-03-17 | $95.85 | $98.54 | $95.49 | $98.41 | $81.41 | 1,332,404 |
| 2016-03-16 | $94.77 | $95.74 | $94.37 | $95.57 | $79.06 | 563,305 |
| 2016-03-15 | $94.40 | $95.05 | $94.16 | $94.88 | $78.49 | 469,067 |
| 2016-03-14 | $95.19 | $95.45 | $94.72 | $95.00 | $78.59 | 400,195 |
| 2016-03-11 | $94.72 | $95.52 | $94.51 | $95.37 | $78.89 | 663,754 |
| 2016-03-10 | $94.17 | $94.29 | $92.93 | $93.92 | $77.69 | 544,074 |
| 2016-03-09 | $93.98 | $94.30 | $92.82 | $93.94 | $77.71 | 496,497 |
| 2016-03-08 | $94.02 | $94.63 | $93.67 | $93.87 | $77.65 | 686,675 |
| 2016-03-07 | $93.39 | $94.73 | $93.24 | $94.50 | $78.17 | 753,526 |
| 2016-03-04 | $93.80 | $93.99 | $93.12 | $93.65 | $77.47 | 695,437 |
| 2016-03-03 | $93.63 | $94.06 | $93.01 | $93.93 | $77.70 | 565,804 |
| 2016-03-02 | $92.00 | $93.71 | $91.46 | $93.54 | $77.38 | 1,074,993 |
| 2016-03-01 | $90.97 | $93.08 | $90.78 | $93.03 | $76.42 | 862,876 |
| 2016-02-29 | $91.22 | $91.65 | $90.15 | $90.15 | $74.05 | 1,007,172 |
| 2016-02-26 | $92.20 | $92.44 | $90.73 | $91.26 | $74.96 | 661,819 |
| 2016-02-25 | $91.60 | $92.12 | $90.73 | $91.87 | $75.47 | 675,602 |
| 2016-02-24 | $90.51 | $91.09 | $90.06 | $91.04 | $74.78 | 821,594 |
| 2016-02-23 | $92.31 | $92.78 | $91.54 | $91.75 | $75.37 | 534,515 |
| 2016-02-22 | $92.78 | $93.14 | $91.97 | $92.39 | $75.89 | 812,062 |
| 2016-02-19 | $90.18 | $92.45 | $89.83 | $92.07 | $75.63 | 1,321,175 |
| 2016-02-18 | $90.14 | $91.28 | $89.93 | $90.79 | $74.58 | 1,097,507 |
| 2016-02-17 | $89.17 | $90.05 | $88.50 | $90.02 | $73.95 | 1,232,449 |
| 2016-02-16 | $88.37 | $91.92 | $85.26 | $89.61 | $73.61 | 2,284,979 |
| 2016-02-12 | $86.93 | $88.30 | $86.50 | $87.86 | $72.17 | 1,641,812 |
| 2016-02-11 | $85.31 | $86.98 | $84.78 | $86.44 | $71.01 | 1,409,369 |
| 2016-02-10 | $86.74 | $87.60 | $85.70 | $86.22 | $70.82 | 961,682 |
| 2016-02-09 | $84.53 | $86.98 | $84.53 | $86.39 | $70.96 | 1,040,443 |
| 2016-02-08 | $83.99 | $85.52 | $83.19 | $85.27 | $70.04 | 1,118,798 |
| 2016-02-05 | $86.02 | $86.02 | $84.37 | $84.81 | $69.67 | 989,146 |
| 2016-02-04 | $83.45 | $86.10 | $83.45 | $86.03 | $70.67 | 1,038,548 |
| 2016-02-03 | $83.36 | $84.10 | $82.32 | $83.84 | $68.87 | 818,729 |
| 2016-02-02 | $83.00 | $83.18 | $82.29 | $82.67 | $67.91 | 521,340 |
| 2016-02-01 | $83.39 | $84.36 | $82.03 | $83.91 | $68.93 | 1,280,621 |
| 2016-01-29 | $83.67 | $86.26 | $83.30 | $86.17 | $70.78 | 1,285,806 |
| 2016-01-28 | $82.78 | $83.42 | $81.61 | $83.35 | $68.47 | 724,924 |
| 2016-01-27 | $82.01 | $83.53 | $81.43 | $82.02 | $67.37 | 751,682 |
| 2016-01-26 | $79.56 | $82.29 | $79.56 | $82.05 | $67.40 | 864,838 |
| 2016-01-25 | $79.44 | $79.98 | $79.02 | $79.30 | $65.14 | 881,013 |
| 2016-01-22 | $80.26 | $80.46 | $78.85 | $79.73 | $65.49 | 623,468 |
| 2016-01-21 | $79.15 | $80.69 | $78.49 | $79.22 | $65.07 | 798,376 |
| 2016-01-20 | $77.33 | $79.96 | $76.64 | $79.04 | $64.93 | 1,274,013 |
| 2016-01-19 | $79.14 | $79.33 | $77.39 | $78.31 | $64.33 | 979,910 |
| 2016-01-15 | $76.89 | $78.64 | $76.50 | $78.47 | $64.46 | 1,357,895 |
| 2016-01-14 | $77.62 | $79.10 | $76.99 | $78.50 | $64.48 | 1,019,962 |
| 2016-01-13 | $79.92 | $80.06 | $77.33 | $77.40 | $63.58 | 1,018,630 |
| 2016-01-12 | $79.55 | $80.00 | $78.65 | $79.64 | $65.42 | 875,224 |
| 2016-01-11 | $79.77 | $79.85 | $78.13 | $79.07 | $64.95 | 1,215,257 |
| 2016-01-08 | $81.15 | $81.60 | $78.45 | $78.56 | $64.53 | 1,217,787 |
| 2016-01-07 | $81.13 | $82.30 | $80.64 | $80.88 | $66.44 | 802,393 |
| 2016-01-06 | $83.13 | $83.39 | $82.02 | $82.66 | $67.90 | 864,701 |
| 2016-01-05 | $84.53 | $84.57 | $83.07 | $84.33 | $69.27 | 1,079,118 |
| 2016-01-04 | $84.81 | $84.81 | $82.76 | $84.03 | $69.03 | 1,170,751 |
| 2015-12-31 | $86.31 | $86.65 | $85.77 | $85.89 | $70.55 | 550,886 |
| 2015-12-30 | $87.26 | $87.74 | $86.72 | $86.87 | $71.36 | 339,118 |
| 2015-12-29 | $87.27 | $87.76 | $86.96 | $87.49 | $71.87 | 407,613 |
| 2015-12-28 | $86.06 | $86.85 | $85.80 | $86.75 | $71.26 | 368,601 |
| 2015-12-24 | $85.88 | $86.46 | $85.85 | $86.10 | $70.73 | 175,398 |
| 2015-12-23 | $85.17 | $86.48 | $85.02 | $86.23 | $70.83 | 405,257 |
| 2015-12-22 | $84.15 | $85.20 | $84.15 | $84.83 | $69.68 | 585,153 |
| 2015-12-21 | $84.30 | $84.52 | $83.10 | $83.98 | $68.98 | 425,036 |
| 2015-12-18 | $85.59 | $85.61 | $83.54 | $83.58 | $68.66 | 1,480,334 |
| 2015-12-17 | $87.09 | $87.16 | $85.85 | $85.87 | $70.54 | 540,276 |
| 2015-12-16 | $86.77 | $87.21 | $85.54 | $87.14 | $71.58 | 505,573 |
| 2015-12-15 | $86.63 | $86.87 | $85.41 | $86.10 | $70.73 | 753,854 |
| 2015-12-14 | $85.61 | $86.62 | $85.23 | $86.15 | $70.77 | 732,234 |
| 2015-12-11 | $86.57 | $86.61 | $84.99 | $85.25 | $70.03 | 789,289 |
| 2015-12-10 | $87.31 | $87.93 | $86.99 | $87.57 | $71.93 | 526,752 |
| 2015-12-09 | $87.93 | $89.50 | $86.96 | $87.27 | $71.69 | 781,990 |
| 2015-12-08 | $88.02 | $89.13 | $87.62 | $88.67 | $72.84 | 538,359 |
| 2015-12-07 | $88.68 | $89.16 | $88.38 | $89.10 | $73.19 | 484,576 |
| 2015-12-04 | $88.36 | $89.30 | $88.14 | $89.06 | $73.16 | 649,814 |
| 2015-12-03 | $88.64 | $88.77 | $87.40 | $88.12 | $72.39 | 957,039 |
| 2015-12-02 | $89.88 | $90.27 | $88.46 | $88.66 | $72.83 | 499,584 |
| 2015-12-01 | $91.03 | $91.42 | $90.31 | $90.61 | $73.92 | 499,362 |
| 2015-11-30 | $91.06 | $91.11 | $90.05 | $90.63 | $73.93 | 637,399 |
| 2015-11-27 | $90.69 | $90.99 | $90.20 | $90.88 | $74.14 | 191,493 |
| 2015-11-25 | $89.63 | $90.89 | $89.52 | $90.58 | $73.89 | 577,243 |
| 2015-11-24 | $89.82 | $90.07 | $89.23 | $89.66 | $73.14 | 780,662 |
| 2015-11-23 | $90.38 | $91.11 | $90.05 | $90.44 | $73.78 | 591,516 |
| 2015-11-20 | $89.40 | $90.33 | $89.28 | $90.24 | $73.62 | 798,705 |
| 2015-11-19 | $88.65 | $89.63 | $88.13 | $89.01 | $72.61 | 774,286 |
| 2015-11-18 | $88.15 | $88.51 | $87.13 | $88.41 | $72.12 | 690,011 |
| 2015-11-17 | $87.98 | $88.69 | $87.70 | $88.05 | $71.83 | 757,121 |
| 2015-11-16 | $85.90 | $87.92 | $85.71 | $87.80 | $71.63 | 808,067 |
| 2015-11-13 | $87.00 | $87.29 | $85.72 | $85.83 | $70.02 | 808,967 |
| 2015-11-12 | $88.88 | $89.16 | $87.21 | $87.26 | $71.19 | 1,124,666 |
| 2015-11-11 | $89.78 | $89.92 | $88.88 | $89.38 | $72.91 | 678,598 |
| 2015-11-10 | $88.89 | $89.79 | $88.76 | $89.78 | $73.24 | 775,792 |
| 2015-11-09 | $89.51 | $89.76 | $88.37 | $88.91 | $72.53 | 988,469 |
| 2015-11-06 | $91.53 | $91.69 | $89.03 | $89.52 | $73.03 | 1,357,353 |
| 2015-11-05 | $91.40 | $92.32 | $91.08 | $91.95 | $75.01 | 814,426 |
| 2015-11-04 | $91.79 | $92.04 | $91.08 | $91.32 | $74.50 | 641,995 |
| 2015-11-03 | $91.63 | $92.16 | $91.22 | $91.58 | $74.71 | 499,684 |
| 2015-11-02 | $90.76 | $91.93 | $90.60 | $91.85 | $74.93 | 565,373 |
| 2015-10-30 | $90.24 | $91.38 | $90.11 | $90.76 | $74.04 | 909,639 |
| 2015-10-29 | $90.05 | $90.32 | $89.22 | $90.21 | $73.59 | 620,294 |
| 2015-10-28 | $88.83 | $90.13 | $88.60 | $90.10 | $73.50 | 542,391 |
| 2015-10-27 | $89.48 | $89.99 | $88.41 | $88.60 | $72.28 | 835,767 |
| 2015-10-26 | $89.27 | $90.09 | $89.14 | $89.91 | $73.35 | 919,753 |
| 2015-10-23 | $88.83 | $89.30 | $88.06 | $89.19 | $72.76 | 1,143,653 |
| 2015-10-22 | $86.90 | $88.83 | $86.70 | $88.34 | $72.07 | 1,141,758 |
| 2015-10-21 | $86.03 | $86.82 | $85.75 | $86.08 | $70.22 | 1,016,477 |
| 2015-10-20 | $84.69 | $87.15 | $84.63 | $85.68 | $69.90 | 1,575,642 |
| 2015-10-19 | $81.35 | $86.25 | $81.31 | $84.66 | $69.06 | 2,955,873 |
| 2015-10-16 | $83.91 | $84.17 | $82.60 | $83.28 | $67.94 | 1,117,072 |
| 2015-10-15 | $83.61 | $83.84 | $82.25 | $83.72 | $68.30 | 750,315 |
| 2015-10-14 | $84.09 | $84.49 | $83.14 | $83.33 | $67.98 | 749,661 |
| 2015-10-13 | $84.90 | $85.26 | $84.27 | $84.37 | $68.83 | 400,113 |
| 2015-10-12 | $85.46 | $85.59 | $85.03 | $85.21 | $69.51 | 405,510 |
| 2015-10-09 | $86.09 | $86.50 | $85.55 | $85.57 | $69.81 | 486,294 |
| 2015-10-08 | $84.32 | $86.26 | $84.32 | $85.96 | $70.12 | 577,503 |
| 2015-10-07 | $83.46 | $84.54 | $83.00 | $84.49 | $68.93 | 1,005,608 |
| 2015-10-06 | $83.86 | $83.91 | $82.81 | $82.87 | $67.60 | 762,342 |
| 2015-10-05 | $82.68 | $84.06 | $82.40 | $83.83 | $68.39 | 1,041,836 |
| 2015-10-02 | $80.23 | $82.08 | $79.77 | $82.08 | $66.96 | 946,189 |
| 2015-10-01 | $82.56 | $82.87 | $80.25 | $81.48 | $66.47 | 1,389,602 |
| 2015-09-30 | $82.64 | $83.30 | $81.94 | $82.89 | $67.62 | 1,057,545 |
| 2015-09-29 | $82.91 | $83.03 | $82.17 | $82.54 | $67.33 | 539,468 |
| 2015-09-28 | $83.54 | $83.80 | $82.44 | $82.66 | $67.43 | 576,602 |
| 2015-09-25 | $84.00 | $84.24 | $83.45 | $83.96 | $68.49 | 801,303 |
| 2015-09-24 | $82.06 | $83.56 | $81.81 | $83.40 | $68.04 | 846,221 |
| 2015-09-23 | $82.73 | $82.82 | $82.06 | $82.69 | $67.46 | 527,632 |
| 2015-09-22 | $82.79 | $82.87 | $82.28 | $82.66 | $67.43 | 523,240 |
| 2015-09-21 | $83.50 | $84.32 | $83.27 | $83.70 | $68.28 | 437,342 |
| 2015-09-18 | $84.21 | $84.23 | $83.09 | $83.25 | $67.91 | 909,583 |
| 2015-09-17 | $85.87 | $86.22 | $84.76 | $85.06 | $69.39 | 744,473 |
| 2015-09-16 | $84.77 | $86.25 | $84.47 | $86.06 | $70.21 | 643,056 |
| 2015-09-15 | $83.20 | $85.08 | $82.84 | $84.90 | $69.26 | 753,159 |
| 2015-09-14 | $83.43 | $83.46 | $82.61 | $83.04 | $67.74 | 384,534 |
| 2015-09-11 | $82.96 | $83.46 | $82.41 | $83.43 | $68.06 | 459,965 |
| 2015-09-10 | $82.85 | $83.64 | $82.40 | $83.17 | $67.85 | 579,882 |
| 2015-09-09 | $84.23 | $84.50 | $82.79 | $82.99 | $67.70 | 845,099 |
| 2015-09-08 | $82.36 | $83.69 | $82.28 | $83.64 | $68.23 | 590,987 |
Genuine Parts Company (GPC) News Headlines
.jpg)
Seth Klarman's Baupost picks up a few value stocks, builds a large stake in one industrial name
The widely-followed hedge fund manager took a new stake in industrial distributor Ferguson Enterprises, worth nearly $200 million at the end of 2024.
cnbc.com Feb. 14, 2025.jpg)
Genuine Parts beats quarterly profit estimates as it adds more stores
None
reuters.com Feb. 18, 2025.jpg)
Evercore ISI upgrades auto parts stock, saying earnings could get a boost from tariffs
This auto parts stock may gain even in the face of President Donald Trump's new tariff regime, according to Evercore ISI.
cnbc.com April 4, 2025Recent Genuine Parts Company (GPC) News
.jpg)
.jpg)
Similar Companies to Genuine Parts Company (GPC) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |