Hershey Company (HSY) Exchange: NYSE
Data as of April 25, 2024
$184.86 ($2.41) 1.32%
Hershey Company - Daily Information
Click for more stock information on Hershey Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $183.30 |
| Previous Close | $184.86 |
| High | $185.25 |
| Low | $182.00 |
| Adjusted Open | $183.30 |
| Previous Adjusted Close | $184.86 |
| Adjusted High | $185.25 |
| Adjusted Low | $182.00 |
About Hershey Company (HSY)
The Hershey Company, founded in 1894, is a leading global confectionery company known for bringing joy throughout the world with its chocolate, sweets, mints and other great-tasting snacks. Recently, the company has expanded into numerous areas, such as confectionery from natural sources, as well as other food categories. During this time, Hershey's market share has topped the charts, achieving more than 50% of the market share of chocolate in the U.S. Hershey has over 20,000 employees and operates in more than 80 countries around the globe.
Invest in Hershey Company (HSY)
Historical Stock Data for Hershey Company (HSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $183.30 | $185.25 | $182.00 | $184.86 | $184.86 | 1,402,890 |
| 2024-04-17 | $184.28 | $184.41 | $180.44 | $182.45 | $182.45 | 1,736,097 |
| 2024-04-16 | $183.14 | $184.23 | $181.67 | $183.31 | $183.31 | 1,621,097 |
| 2024-04-15 | $185.19 | $186.02 | $182.18 | $182.57 | $182.57 | 2,005,707 |
| 2024-04-12 | $189.00 | $189.27 | $184.58 | $185.80 | $185.80 | 1,803,377 |
| 2024-04-11 | $192.37 | $192.90 | $188.53 | $189.50 | $189.50 | 1,301,378 |
| 2024-04-10 | $192.50 | $193.54 | $190.67 | $192.03 | $192.03 | 1,373,592 |
| 2024-04-09 | $194.57 | $194.89 | $191.79 | $194.58 | $194.58 | 1,350,660 |
| 2024-04-08 | $193.90 | $196.10 | $193.90 | $194.19 | $194.19 | 1,182,316 |
| 2024-04-05 | $195.50 | $196.87 | $192.24 | $193.74 | $193.74 | 1,406,437 |
| 2024-04-04 | $194.55 | $196.73 | $193.15 | $195.95 | $195.95 | 1,465,219 |
| 2024-04-03 | $200.00 | $200.30 | $194.79 | $194.87 | $194.87 | 2,094,011 |
| 2024-04-02 | $199.62 | $201.22 | $197.77 | $200.55 | $200.55 | 1,991,491 |
| 2024-04-01 | $196.58 | $198.94 | $194.65 | $198.27 | $198.27 | 1,564,500 |
| 2024-03-28 | $195.00 | $196.77 | $194.27 | $194.50 | $194.50 | 1,585,082 |
| 2024-03-27 | $191.94 | $194.50 | $191.92 | $193.71 | $193.71 | 1,442,814 |
| 2024-03-26 | $191.41 | $192.80 | $189.11 | $190.90 | $190.90 | 2,396,827 |
| 2024-03-25 | $197.90 | $198.33 | $191.64 | $192.26 | $192.26 | 1,766,175 |
| 2024-03-22 | $199.60 | $199.60 | $197.75 | $197.99 | $197.99 | 1,127,392 |
| 2024-03-21 | $197.47 | $200.66 | $196.95 | $199.31 | $199.31 | 2,331,360 |
| 2024-03-20 | $202.20 | $204.19 | $196.68 | $198.03 | $198.03 | 2,346,446 |
| 2024-03-19 | $197.95 | $202.48 | $197.95 | $202.22 | $202.22 | 2,514,569 |
| 2024-03-18 | $193.21 | $198.77 | $191.79 | $197.05 | $197.05 | 2,687,962 |
| 2024-03-15 | $194.44 | $198.63 | $193.54 | $193.54 | $193.54 | 12,184,826 |
| 2024-03-14 | $196.13 | $196.53 | $193.22 | $195.06 | $195.06 | 2,299,615 |
| 2024-03-13 | $197.37 | $199.27 | $195.82 | $195.89 | $195.89 | 2,254,288 |
| 2024-03-12 | $198.75 | $199.57 | $195.40 | $196.47 | $196.47 | 1,957,489 |
| 2024-03-11 | $195.70 | $199.30 | $195.70 | $199.02 | $199.02 | 2,116,593 |
| 2024-03-08 | $192.33 | $195.49 | $192.14 | $194.56 | $194.56 | 1,968,926 |
| 2024-03-07 | $193.08 | $193.99 | $191.15 | $192.52 | $192.52 | 2,179,226 |
| 2024-03-06 | $194.82 | $196.84 | $191.05 | $192.83 | $192.83 | 2,928,413 |
| 2024-03-05 | $184.25 | $188.00 | $184.25 | $187.56 | $187.56 | 1,986,317 |
| 2024-03-04 | $186.77 | $186.77 | $181.16 | $184.00 | $184.00 | 2,729,569 |
| 2024-03-01 | $187.86 | $188.55 | $185.84 | $188.05 | $188.05 | 1,284,073 |
| 2024-02-29 | $186.68 | $188.53 | $185.50 | $187.92 | $187.92 | 2,160,429 |
| 2024-02-28 | $187.32 | $187.87 | $184.50 | $186.21 | $186.21 | 1,329,039 |
| 2024-02-27 | $188.13 | $189.39 | $187.07 | $187.17 | $187.17 | 1,904,969 |
| 2024-02-26 | $193.95 | $194.68 | $188.60 | $188.61 | $188.61 | 2,010,024 |
| 2024-02-23 | $193.06 | $195.32 | $192.44 | $193.83 | $193.83 | 1,678,974 |
| 2024-02-22 | $191.56 | $193.79 | $187.99 | $193.54 | $193.54 | 1,570,551 |
| 2024-02-21 | $194.80 | $195.33 | $191.80 | $192.49 | $192.49 | 1,244,072 |
| 2024-02-20 | $192.36 | $195.11 | $192.24 | $193.57 | $193.57 | 1,811,582 |
| 2024-02-16 | $191.25 | $193.26 | $189.53 | $191.16 | $191.16 | 1,595,258 |
| 2024-02-15 | $192.17 | $194.85 | $192.17 | $192.58 | $191.21 | 1,270,879 |
| 2024-02-14 | $193.26 | $195.01 | $190.41 | $191.25 | $189.89 | 1,610,564 |
| 2024-02-13 | $193.52 | $197.43 | $193.52 | $194.84 | $194.84 | 1,977,538 |
| 2024-02-12 | $190.00 | $194.62 | $189.60 | $193.72 | $193.72 | 3,132,270 |
| 2024-02-09 | $201.25 | $201.80 | $194.67 | $195.45 | $195.45 | 3,118,468 |
| 2024-02-08 | $192.20 | $209.68 | $189.57 | $202.31 | $202.31 | 4,709,446 |
| 2024-02-07 | $195.40 | $196.40 | $193.77 | $194.26 | $194.26 | 1,959,314 |
| 2024-02-06 | $196.41 | $196.60 | $193.61 | $194.78 | $194.78 | 1,602,247 |
| 2024-02-05 | $196.79 | $199.56 | $196.27 | $196.39 | $196.39 | 1,911,203 |
| 2024-02-02 | $198.54 | $199.21 | $196.79 | $197.66 | $197.66 | 1,761,525 |
| 2024-02-01 | $192.78 | $198.53 | $190.89 | $198.43 | $198.43 | 1,776,505 |
| 2024-01-31 | $197.00 | $197.21 | $193.38 | $193.54 | $193.54 | 2,147,811 |
| 2024-01-30 | $192.99 | $197.59 | $192.61 | $197.38 | $197.38 | 2,355,570 |
| 2024-01-29 | $193.29 | $194.63 | $191.13 | $192.79 | $192.79 | 1,678,995 |
| 2024-01-26 | $189.61 | $191.42 | $189.61 | $190.21 | $190.21 | 1,111,072 |
| 2024-01-25 | $188.84 | $190.41 | $187.33 | $189.36 | $189.36 | 1,401,299 |
| 2024-01-24 | $191.43 | $191.43 | $189.25 | $189.31 | $189.31 | 1,383,251 |
| 2024-01-23 | $188.97 | $192.57 | $188.80 | $192.03 | $192.03 | 1,315,004 |
| 2024-01-22 | $190.27 | $190.27 | $187.75 | $188.26 | $188.26 | 1,143,076 |
| 2024-01-19 | $191.58 | $191.85 | $188.60 | $190.46 | $190.46 | 1,286,196 |
| 2024-01-18 | $191.38 | $191.62 | $188.24 | $191.47 | $191.47 | 1,814,973 |
| 2024-01-17 | $191.16 | $193.48 | $190.76 | $191.54 | $191.54 | 1,428,112 |
| 2024-01-16 | $191.16 | $193.67 | $190.44 | $191.53 | $191.53 | 1,617,474 |
| 2024-01-12 | $193.13 | $194.71 | $190.20 | $190.64 | $190.64 | 1,629,897 |
| 2024-01-11 | $189.12 | $190.66 | $187.50 | $190.41 | $190.41 | 1,284,920 |
| 2024-01-10 | $193.25 | $194.58 | $189.55 | $189.64 | $189.64 | 1,598,889 |
| 2024-01-09 | $191.02 | $193.15 | $189.75 | $193.09 | $193.09 | 1,433,427 |
| 2024-01-08 | $187.70 | $191.53 | $187.70 | $191.45 | $191.45 | 1,650,867 |
| 2024-01-05 | $190.02 | $190.79 | $186.98 | $187.64 | $187.64 | 1,237,278 |
| 2024-01-04 | $191.65 | $195.65 | $190.33 | $190.50 | $190.50 | 1,925,149 |
| 2024-01-03 | $192.50 | $194.35 | $191.37 | $191.84 | $191.84 | 2,370,532 |
| 2024-01-02 | $185.53 | $192.23 | $185.45 | $192.03 | $192.03 | 2,359,050 |
| 2023-12-29 | $184.07 | $186.77 | $183.79 | $186.44 | $186.44 | 1,591,760 |
| 2023-12-28 | $183.10 | $184.78 | $182.91 | $184.11 | $184.11 | 1,122,188 |
| 2023-12-27 | $183.17 | $184.03 | $182.90 | $183.92 | $183.92 | 857,037 |
| 2023-12-26 | $182.30 | $183.98 | $181.56 | $183.40 | $183.40 | 703,119 |
| 2023-12-22 | $181.75 | $183.79 | $181.51 | $182.52 | $182.52 | 1,214,990 |
| 2023-12-21 | $179.75 | $181.05 | $178.82 | $181.00 | $181.00 | 1,326,615 |
| 2023-12-20 | $181.50 | $182.76 | $179.36 | $179.52 | $179.52 | 1,634,620 |
| 2023-12-19 | $182.49 | $183.51 | $181.72 | $182.55 | $182.55 | 1,639,689 |
| 2023-12-18 | $182.39 | $184.14 | $181.27 | $182.26 | $182.26 | 1,800,763 |
| 2023-12-15 | $183.93 | $185.18 | $181.47 | $181.71 | $181.71 | 3,532,420 |
| 2023-12-14 | $189.20 | $189.70 | $184.61 | $186.21 | $186.21 | 1,968,489 |
| 2023-12-13 | $184.92 | $188.96 | $184.37 | $188.79 | $188.79 | 1,281,000 |
| 2023-12-12 | $186.74 | $186.75 | $184.21 | $184.69 | $184.69 | 1,354,168 |
| 2023-12-11 | $186.20 | $187.00 | $185.07 | $186.28 | $186.28 | 1,198,800 |
| 2023-12-08 | $188.50 | $188.65 | $184.50 | $185.74 | $185.74 | 1,505,125 |
| 2023-12-07 | $189.21 | $191.62 | $187.51 | $189.06 | $189.06 | 1,496,752 |
| 2023-12-06 | $187.17 | $190.10 | $187.17 | $189.20 | $189.20 | 932,019 |
| 2023-12-05 | $190.81 | $191.21 | $187.11 | $187.93 | $187.93 | 952,268 |
| 2023-12-04 | $190.65 | $192.49 | $189.65 | $190.62 | $190.62 | 1,024,278 |
| 2023-12-01 | $188.21 | $191.02 | $187.80 | $190.98 | $190.98 | 1,262,863 |
| 2023-11-30 | $186.00 | $188.13 | $184.19 | $187.92 | $187.92 | 2,799,622 |
| 2023-11-29 | $188.00 | $188.39 | $185.67 | $185.72 | $185.72 | 1,168,378 |
| 2023-11-28 | $188.44 | $189.54 | $187.91 | $188.99 | $188.99 | 1,396,816 |
| 2023-11-27 | $191.70 | $192.00 | $188.15 | $188.40 | $188.40 | 1,246,694 |
| 2023-11-24 | $192.71 | $192.71 | $189.81 | $191.68 | $191.68 | 773,399 |
| 2023-11-22 | $191.59 | $192.74 | $190.68 | $191.61 | $191.61 | 1,302,589 |
| 2023-11-21 | $190.30 | $192.01 | $189.11 | $190.59 | $190.59 | 1,474,848 |
| 2023-11-20 | $195.05 | $195.40 | $192.23 | $193.07 | $193.07 | 1,288,822 |
| 2023-11-17 | $196.36 | $197.08 | $194.57 | $196.00 | $196.00 | 1,074,738 |
| 2023-11-16 | $194.89 | $197.59 | $194.11 | $195.84 | $195.84 | 1,335,374 |
| 2023-11-15 | $199.00 | $199.91 | $195.31 | $195.72 | $194.54 | 1,535,899 |
| 2023-11-14 | $195.50 | $198.31 | $195.25 | $197.84 | $196.64 | 1,606,141 |
| 2023-11-13 | $191.48 | $195.41 | $191.48 | $194.70 | $193.52 | 2,123,525 |
| 2023-11-10 | $188.93 | $191.98 | $188.50 | $191.48 | $190.32 | 1,442,360 |
| 2023-11-09 | $189.76 | $190.60 | $187.72 | $188.62 | $187.48 | 1,134,733 |
| 2023-11-08 | $187.62 | $189.07 | $187.06 | $189.02 | $187.88 | 1,036,511 |
| 2023-11-07 | $187.30 | $188.07 | $185.79 | $187.49 | $187.49 | 1,017,730 |
| 2023-11-06 | $188.11 | $189.62 | $186.98 | $187.66 | $187.66 | 1,741,350 |
| 2023-11-03 | $190.98 | $191.47 | $187.93 | $187.99 | $187.99 | 978,902 |
| 2023-11-02 | $187.92 | $191.06 | $187.59 | $189.55 | $189.55 | 969,913 |
| 2023-11-01 | $188.01 | $189.42 | $185.87 | $187.85 | $187.85 | 1,206,016 |
| 2023-10-31 | $187.35 | $188.22 | $185.13 | $187.35 | $187.35 | 1,303,211 |
| 2023-10-30 | $184.55 | $186.38 | $183.74 | $185.98 | $185.98 | 1,405,042 |
| 2023-10-27 | $187.41 | $188.11 | $183.96 | $184.11 | $184.11 | 2,067,056 |
| 2023-10-26 | $191.00 | $194.98 | $186.72 | $189.05 | $189.05 | 3,021,677 |
| 2023-10-25 | $190.03 | $194.70 | $189.51 | $194.47 | $194.47 | 2,055,632 |
| 2023-10-24 | $189.67 | $190.92 | $188.93 | $190.29 | $190.29 | 1,551,935 |
| 2023-10-23 | $190.76 | $192.29 | $188.71 | $189.20 | $189.20 | 1,495,884 |
| 2023-10-20 | $192.23 | $193.49 | $190.91 | $190.94 | $190.94 | 1,324,782 |
| 2023-10-19 | $191.50 | $193.30 | $190.81 | $191.58 | $191.58 | 1,462,683 |
| 2023-10-18 | $191.89 | $192.96 | $190.26 | $191.20 | $191.20 | 1,472,550 |
| 2023-10-17 | $190.70 | $192.65 | $190.13 | $190.77 | $190.77 | 1,227,227 |
| 2023-10-16 | $191.45 | $192.93 | $190.30 | $191.83 | $191.83 | 1,733,912 |
| 2023-10-13 | $188.60 | $192.33 | $188.08 | $190.86 | $190.86 | 1,761,987 |
| 2023-10-12 | $191.50 | $192.00 | $186.63 | $187.65 | $187.65 | 1,951,449 |
| 2023-10-11 | $195.35 | $195.58 | $190.91 | $191.77 | $191.77 | 1,559,410 |
| 2023-10-10 | $196.77 | $197.50 | $194.21 | $194.34 | $194.34 | 1,116,350 |
| 2023-10-09 | $194.56 | $195.77 | $193.65 | $195.72 | $195.72 | 1,182,641 |
| 2023-10-06 | $194.80 | $195.73 | $190.13 | $195.04 | $195.04 | 1,876,156 |
| 2023-10-05 | $198.45 | $201.15 | $195.14 | $195.51 | $195.51 | 1,894,904 |
| 2023-10-04 | $197.85 | $198.96 | $194.64 | $198.92 | $198.92 | 1,422,971 |
| 2023-10-03 | $198.12 | $199.59 | $196.72 | $197.18 | $197.18 | 1,679,430 |
| 2023-10-02 | $199.53 | $200.19 | $196.99 | $199.01 | $199.01 | 1,483,148 |
| 2023-09-29 | $202.84 | $202.84 | $199.30 | $200.08 | $200.08 | 1,406,694 |
| 2023-09-28 | $202.97 | $203.91 | $200.50 | $201.84 | $201.84 | 1,591,910 |
| 2023-09-27 | $204.90 | $205.68 | $201.85 | $202.56 | $202.56 | 1,137,448 |
| 2023-09-26 | $205.59 | $205.99 | $204.01 | $205.20 | $205.20 | 1,118,594 |
| 2023-09-25 | $207.00 | $208.32 | $204.61 | $205.97 | $205.97 | 1,409,792 |
| 2023-09-22 | $208.00 | $210.29 | $207.38 | $207.94 | $207.94 | 2,468,001 |
| 2023-09-21 | $211.22 | $211.70 | $208.04 | $208.15 | $208.15 | 1,516,112 |
| 2023-09-20 | $210.21 | $212.14 | $208.25 | $211.33 | $211.33 | 1,311,708 |
| 2023-09-19 | $212.34 | $212.85 | $208.62 | $209.07 | $209.07 | 1,534,184 |
| 2023-09-18 | $213.12 | $213.72 | $210.49 | $212.46 | $212.46 | 985,067 |
| 2023-09-15 | $211.82 | $213.86 | $211.24 | $212.36 | $212.36 | 2,600,953 |
| 2023-09-14 | $210.02 | $212.47 | $209.40 | $211.79 | $211.79 | 1,157,579 |
| 2023-09-13 | $209.23 | $210.74 | $207.82 | $209.71 | $209.71 | 1,155,862 |
| 2023-09-12 | $211.54 | $211.81 | $206.69 | $207.59 | $207.59 | 1,293,102 |
| 2023-09-11 | $209.00 | $212.23 | $208.96 | $212.03 | $212.03 | 1,047,835 |
| 2023-09-08 | $209.34 | $209.67 | $207.50 | $209.03 | $209.03 | 984,053 |
| 2023-09-07 | $211.50 | $212.75 | $208.62 | $208.99 | $208.99 | 1,079,130 |
| 2023-09-06 | $212.18 | $212.68 | $210.08 | $210.39 | $210.39 | 1,006,487 |
| 2023-09-05 | $213.67 | $214.67 | $211.33 | $212.10 | $212.10 | 1,087,157 |
| 2023-09-01 | $214.75 | $215.20 | $213.23 | $213.85 | $213.85 | 1,221,700 |
| 2023-08-31 | $217.43 | $217.44 | $214.81 | $214.86 | $214.86 | 1,442,938 |
| 2023-08-30 | $218.16 | $219.92 | $217.01 | $217.31 | $217.31 | 1,041,786 |
| 2023-08-29 | $219.06 | $219.42 | $216.58 | $217.69 | $217.69 | 1,335,416 |
| 2023-08-28 | $217.35 | $218.64 | $217.30 | $218.01 | $218.01 | 603,353 |
| 2023-08-25 | $215.14 | $217.98 | $214.65 | $217.31 | $217.31 | 1,390,214 |
| 2023-08-24 | $215.69 | $216.77 | $213.84 | $213.88 | $213.88 | 1,278,085 |
| 2023-08-23 | $214.36 | $215.68 | $214.14 | $215.32 | $215.32 | 872,511 |
| 2023-08-22 | $217.04 | $217.83 | $213.71 | $213.85 | $213.85 | 1,532,024 |
| 2023-08-21 | $217.99 | $218.50 | $215.48 | $216.29 | $216.29 | 1,640,303 |
| 2023-08-18 | $217.65 | $221.27 | $217.65 | $218.78 | $218.78 | 1,142,568 |
| 2023-08-17 | $218.93 | $219.29 | $217.23 | $217.52 | $217.52 | 1,634,679 |
| 2023-08-16 | $221.45 | $222.27 | $219.03 | $219.49 | $218.29 | 1,068,235 |
| 2023-08-15 | $224.00 | $224.10 | $220.58 | $220.71 | $219.51 | 969,053 |
| 2023-08-14 | $224.49 | $224.80 | $222.79 | $224.36 | $223.14 | 1,504,550 |
| 2023-08-11 | $224.66 | $225.70 | $223.25 | $223.57 | $222.35 | 842,537 |
| 2023-08-10 | $225.63 | $227.66 | $223.20 | $223.79 | $222.57 | 979,558 |
| 2023-08-09 | $225.15 | $226.38 | $224.23 | $225.65 | $224.42 | 1,079,409 |
| 2023-08-08 | $230.22 | $230.69 | $223.79 | $224.30 | $223.08 | 1,296,472 |
| 2023-08-07 | $228.56 | $229.73 | $228.08 | $228.88 | $227.63 | 900,800 |
| 2023-08-04 | $231.42 | $232.26 | $228.12 | $228.23 | $226.99 | 830,786 |
| 2023-08-03 | $232.28 | $233.21 | $230.08 | $231.03 | $229.77 | 969,229 |
| 2023-08-02 | $231.00 | $235.80 | $230.50 | $233.19 | $231.92 | 1,142,127 |
| 2023-08-01 | $232.03 | $232.82 | $229.73 | $230.59 | $230.59 | 1,518,800 |
| 2023-07-31 | $235.64 | $235.71 | $230.49 | $231.31 | $231.31 | 1,691,202 |
| 2023-07-28 | $234.72 | $237.66 | $234.11 | $235.64 | $235.64 | 1,622,118 |
| 2023-07-27 | $236.00 | $238.09 | $231.61 | $233.56 | $233.56 | 2,389,762 |
| 2023-07-26 | $243.00 | $243.01 | $240.01 | $240.44 | $240.44 | 1,458,455 |
| 2023-07-25 | $245.60 | $245.81 | $243.13 | $244.00 | $244.00 | 983,188 |
| 2023-07-24 | $246.34 | $247.11 | $245.20 | $245.82 | $245.82 | 760,674 |
| 2023-07-21 | $245.39 | $248.93 | $245.09 | $246.64 | $246.64 | 1,591,538 |
| 2023-07-20 | $243.41 | $246.19 | $240.84 | $245.62 | $245.62 | 2,069,247 |
| 2023-07-19 | $242.42 | $243.98 | $240.89 | $242.66 | $242.66 | 1,125,805 |
| 2023-07-18 | $239.54 | $243.05 | $239.04 | $239.84 | $239.84 | 1,283,664 |
| 2023-07-17 | $238.53 | $241.74 | $237.84 | $239.45 | $239.45 | 953,204 |
| 2023-07-14 | $239.18 | $239.43 | $237.42 | $238.87 | $238.87 | 1,559,725 |
| 2023-07-13 | $239.50 | $241.49 | $237.93 | $238.48 | $238.48 | 1,097,047 |
| 2023-07-12 | $240.00 | $241.00 | $237.88 | $238.80 | $238.80 | 1,470,263 |
| 2023-07-11 | $241.66 | $243.12 | $240.03 | $241.22 | $241.22 | 1,205,620 |
| 2023-07-10 | $241.85 | $243.89 | $241.20 | $241.91 | $241.91 | 1,413,218 |
| 2023-07-07 | $247.02 | $247.02 | $242.96 | $242.98 | $242.98 | 1,395,973 |
| 2023-07-06 | $248.22 | $249.84 | $247.15 | $247.76 | $247.76 | 973,437 |
| 2023-07-05 | $251.58 | $251.71 | $247.84 | $248.81 | $248.81 | 1,188,410 |
| 2023-07-03 | $248.76 | $251.73 | $247.18 | $251.73 | $251.73 | 608,411 |
| 2023-06-30 | $248.83 | $249.82 | $247.83 | $249.70 | $249.70 | 1,323,957 |
| 2023-06-29 | $248.26 | $249.69 | $246.67 | $248.68 | $248.68 | 1,413,062 |
| 2023-06-28 | $258.08 | $258.35 | $249.29 | $249.59 | $249.59 | 1,929,092 |
| 2023-06-27 | $260.46 | $261.58 | $258.36 | $259.91 | $259.91 | 674,258 |
| 2023-06-26 | $259.08 | $259.60 | $256.03 | $259.53 | $259.53 | 857,403 |
| 2023-06-23 | $261.30 | $261.30 | $257.83 | $259.09 | $259.09 | 3,652,236 |
| 2023-06-22 | $260.52 | $261.01 | $258.77 | $260.31 | $260.31 | 740,818 |
| 2023-06-21 | $258.78 | $259.93 | $256.72 | $258.89 | $258.89 | 952,086 |
| 2023-06-20 | $261.36 | $262.30 | $258.06 | $258.46 | $258.46 | 957,053 |
| 2023-06-16 | $262.00 | $263.29 | $260.27 | $260.72 | $260.72 | 1,577,162 |
| 2023-06-15 | $261.24 | $261.77 | $259.49 | $260.86 | $260.86 | 943,866 |
| 2023-06-14 | $257.70 | $261.24 | $256.42 | $260.59 | $260.59 | 871,429 |
| 2023-06-13 | $254.23 | $257.83 | $253.31 | $257.73 | $257.73 | 1,179,073 |
| 2023-06-12 | $256.21 | $256.54 | $253.09 | $255.19 | $255.19 | 913,914 |
| 2023-06-09 | $253.89 | $256.94 | $253.47 | $255.82 | $255.82 | 691,123 |
| 2023-06-08 | $253.22 | $255.18 | $252.00 | $255.12 | $255.12 | 794,499 |
| 2023-06-07 | $253.00 | $255.94 | $251.62 | $253.20 | $253.20 | 1,268,695 |
| 2023-06-06 | $260.53 | $261.19 | $254.06 | $255.29 | $255.29 | 955,064 |
| 2023-06-05 | $260.82 | $261.93 | $257.31 | $259.48 | $259.48 | 1,100,888 |
| 2023-06-02 | $257.87 | $261.64 | $257.87 | $260.91 | $260.91 | 991,895 |
| 2023-06-01 | $260.38 | $261.28 | $258.49 | $259.66 | $259.66 | 1,139,027 |
| 2023-05-31 | $257.65 | $259.97 | $256.17 | $259.70 | $259.70 | 1,630,723 |
| 2023-05-30 | $255.70 | $258.07 | $255.01 | $256.37 | $256.37 | 1,414,245 |
| 2023-05-26 | $260.10 | $261.47 | $256.54 | $257.72 | $257.72 | 1,142,384 |
| 2023-05-25 | $262.88 | $263.38 | $258.82 | $260.38 | $260.38 | 1,673,805 |
| 2023-05-24 | $262.56 | $263.90 | $260.77 | $262.47 | $262.47 | 940,387 |
| 2023-05-23 | $262.51 | $263.09 | $259.23 | $262.42 | $262.42 | 1,369,691 |
| 2023-05-22 | $266.00 | $266.96 | $260.00 | $262.88 | $262.88 | 1,274,803 |
| 2023-05-19 | $267.06 | $267.25 | $264.43 | $266.04 | $266.04 | 1,261,120 |
| 2023-05-18 | $265.61 | $267.00 | $264.25 | $266.84 | $266.84 | 1,010,939 |
| 2023-05-17 | $269.63 | $269.63 | $264.87 | $267.50 | $266.47 | 1,167,353 |
| 2023-05-16 | $269.94 | $270.52 | $266.61 | $269.23 | $268.19 | 906,399 |
| 2023-05-15 | $274.58 | $274.58 | $270.11 | $270.46 | $269.41 | 677,956 |
| 2023-05-12 | $275.12 | $275.62 | $273.21 | $274.58 | $273.52 | 644,390 |
| 2023-05-11 | $274.70 | $275.05 | $272.22 | $274.78 | $273.72 | 652,730 |
| 2023-05-10 | $273.49 | $274.34 | $272.21 | $274.12 | $273.06 | 776,548 |
| 2023-05-09 | $275.65 | $275.89 | $273.60 | $274.08 | $273.02 | 902,972 |
| 2023-05-08 | $273.58 | $275.74 | $272.00 | $274.77 | $273.71 | 589,530 |
| 2023-05-05 | $273.46 | $275.58 | $273.08 | $275.33 | $275.33 | 727,978 |
| 2023-05-04 | $274.65 | $275.00 | $272.81 | $274.64 | $274.64 | 887,169 |
| 2023-05-03 | $275.77 | $276.71 | $273.44 | $274.21 | $274.21 | 1,104,642 |
| 2023-05-02 | $276.50 | $276.50 | $272.38 | $274.30 | $274.30 | 1,443,167 |
| 2023-05-01 | $274.12 | $276.88 | $273.41 | $276.35 | $276.35 | 1,179,904 |
| 2023-04-28 | $271.50 | $273.20 | $269.70 | $273.06 | $273.06 | 1,129,899 |
| 2023-04-27 | $264.27 | $273.42 | $263.71 | $273.33 | $273.33 | 1,818,480 |
| 2023-04-26 | $262.98 | $263.36 | $260.98 | $261.75 | $261.75 | 1,199,886 |
| 2023-04-25 | $261.38 | $264.04 | $261.01 | $262.98 | $262.98 | 1,013,903 |
| 2023-04-24 | $261.36 | $262.32 | $260.00 | $261.00 | $261.00 | 735,154 |
| 2023-04-21 | $262.12 | $262.64 | $259.89 | $260.85 | $260.85 | 873,077 |
| 2023-04-20 | $258.16 | $260.55 | $257.94 | $260.42 | $260.42 | 753,684 |
| 2023-04-19 | $260.60 | $260.83 | $257.17 | $257.30 | $257.30 | 835,689 |
| 2023-04-18 | $258.85 | $260.00 | $257.97 | $259.60 | $259.60 | 659,740 |
| 2023-04-17 | $257.16 | $259.15 | $256.65 | $259.03 | $259.03 | 781,726 |
| 2023-04-14 | $256.99 | $257.50 | $255.77 | $256.28 | $256.28 | 806,074 |
| 2023-04-13 | $257.94 | $258.80 | $256.33 | $258.00 | $258.00 | 738,628 |
| 2023-04-12 | $257.32 | $259.91 | $256.79 | $258.61 | $258.61 | 818,406 |
| 2023-04-11 | $258.89 | $260.24 | $258.75 | $259.14 | $259.14 | 612,043 |
| 2023-04-10 | $259.20 | $259.60 | $257.42 | $258.75 | $258.75 | 538,316 |
| 2023-04-06 | $259.93 | $261.17 | $258.00 | $259.87 | $259.87 | 986,343 |
| 2023-04-05 | $259.26 | $261.02 | $258.72 | $259.43 | $259.43 | 1,323,447 |
| 2023-04-04 | $256.84 | $258.52 | $256.60 | $258.07 | $258.07 | 1,001,200 |
| 2023-04-03 | $254.00 | $257.77 | $252.80 | $257.16 | $257.16 | 817,873 |
| 2023-03-31 | $254.16 | $255.05 | $253.33 | $254.41 | $254.41 | 764,855 |
| 2023-03-30 | $251.69 | $253.65 | $251.37 | $253.29 | $253.29 | 641,257 |
| 2023-03-29 | $253.93 | $254.85 | $251.92 | $252.60 | $252.60 | 984,276 |
| 2023-03-28 | $251.34 | $253.97 | $251.34 | $252.90 | $252.90 | 977,843 |
| 2023-03-27 | $248.83 | $251.13 | $248.68 | $250.90 | $250.90 | 1,232,734 |
| 2023-03-24 | $245.43 | $248.33 | $244.42 | $247.86 | $247.86 | 1,587,305 |
| 2023-03-23 | $243.23 | $245.46 | $242.73 | $243.98 | $243.98 | 856,343 |
| 2023-03-22 | $243.16 | $245.24 | $242.21 | $242.74 | $242.74 | 823,662 |
| 2023-03-21 | $244.18 | $244.95 | $241.59 | $243.19 | $243.19 | 1,047,478 |
| 2023-03-20 | $243.79 | $244.82 | $242.24 | $244.54 | $244.54 | 1,586,497 |
| 2023-03-17 | $246.51 | $247.20 | $242.51 | $243.15 | $243.15 | 2,097,362 |
| 2023-03-16 | $244.50 | $245.20 | $242.45 | $245.00 | $245.00 | 1,021,261 |
| 2023-03-15 | $241.88 | $245.42 | $241.53 | $244.42 | $244.42 | 1,271,525 |
| 2023-03-14 | $241.66 | $242.16 | $239.60 | $242.00 | $242.00 | 846,043 |
| 2023-03-13 | $237.44 | $242.74 | $236.59 | $240.57 | $240.57 | 1,511,452 |
| 2023-03-10 | $238.74 | $240.85 | $236.65 | $237.74 | $237.74 | 789,081 |
| 2023-03-09 | $240.35 | $241.22 | $237.50 | $238.62 | $238.62 | 774,948 |
| 2023-03-08 | $239.33 | $240.31 | $237.94 | $238.98 | $238.98 | 668,332 |
| 2023-03-07 | $240.00 | $241.07 | $238.09 | $238.35 | $238.35 | 670,602 |
| 2023-03-06 | $238.00 | $240.91 | $237.08 | $239.88 | $239.88 | 924,995 |
| 2023-03-03 | $238.50 | $238.83 | $236.31 | $238.40 | $238.40 | 881,151 |
| 2023-03-02 | $236.96 | $239.15 | $236.26 | $238.40 | $238.40 | 704,016 |
| 2023-03-01 | $236.32 | $237.70 | $234.01 | $236.65 | $236.65 | 743,892 |
| 2023-02-28 | $238.56 | $241.02 | $237.83 | $238.32 | $238.32 | 1,194,784 |
| 2023-02-27 | $239.87 | $240.83 | $238.52 | $239.22 | $239.22 | 711,553 |
| 2023-02-24 | $239.99 | $240.00 | $237.71 | $239.02 | $239.02 | 749,698 |
| 2023-02-23 | $239.86 | $241.85 | $238.57 | $240.47 | $240.47 | 766,146 |
| 2023-02-22 | $241.49 | $244.38 | $239.17 | $239.86 | $239.86 | 940,656 |
| 2023-02-21 | $241.32 | $242.89 | $238.36 | $240.90 | $240.90 | 1,646,837 |
| 2023-02-17 | $235.80 | $240.70 | $234.92 | $240.69 | $240.69 | 1,405,027 |
| 2023-02-16 | $235.23 | $236.42 | $233.22 | $235.22 | $235.22 | 954,649 |
| 2023-02-15 | $238.80 | $238.85 | $236.24 | $237.47 | $236.43 | 932,109 |
| 2023-02-14 | $240.50 | $241.88 | $238.76 | $238.90 | $237.85 | 757,543 |
| 2023-02-13 | $239.30 | $240.44 | $238.77 | $239.91 | $238.86 | 931,417 |
| 2023-02-10 | $235.94 | $239.68 | $235.12 | $239.10 | $238.05 | 922,410 |
| 2023-02-09 | $234.83 | $236.06 | $233.28 | $235.15 | $234.12 | 1,050,415 |
| 2023-02-08 | $237.10 | $237.12 | $233.49 | $234.84 | $233.81 | 1,002,752 |
| 2023-02-07 | $238.14 | $238.51 | $235.59 | $237.11 | $236.07 | 1,630,562 |
| 2023-02-06 | $237.00 | $242.26 | $236.51 | $240.53 | $239.48 | 2,165,580 |
| 2023-02-03 | $235.16 | $236.49 | $230.85 | $236.28 | $236.28 | 1,503,984 |
| 2023-02-02 | $226.54 | $235.40 | $225.95 | $234.42 | $234.42 | 2,072,543 |
| 2023-02-01 | $222.33 | $226.30 | $222.33 | $225.30 | $225.30 | 1,477,770 |
| 2023-01-31 | $224.01 | $224.60 | $222.05 | $224.60 | $224.60 | 1,378,302 |
| 2023-01-30 | $220.25 | $223.63 | $220.25 | $223.19 | $223.19 | 998,748 |
| 2023-01-27 | $220.00 | $220.04 | $217.77 | $218.76 | $218.76 | 806,536 |
| 2023-01-26 | $220.47 | $220.72 | $217.39 | $220.01 | $220.01 | 759,965 |
| 2023-01-25 | $219.69 | $221.06 | $217.78 | $220.99 | $220.99 | 906,193 |
| 2023-01-24 | $216.32 | $220.58 | $215.21 | $220.29 | $220.29 | 1,131,608 |
| 2023-01-23 | $214.92 | $219.77 | $214.67 | $217.04 | $217.04 | 1,219,597 |
| 2023-01-20 | $216.35 | $216.73 | $213.05 | $214.52 | $214.52 | 1,298,288 |
| 2023-01-19 | $216.37 | $217.90 | $215.20 | $216.12 | $216.12 | 1,226,384 |
| 2023-01-18 | $226.07 | $226.17 | $216.73 | $216.77 | $216.77 | 1,092,090 |
| 2023-01-17 | $227.99 | $230.82 | $225.80 | $226.16 | $226.16 | 1,114,482 |
| 2023-01-13 | $224.49 | $226.69 | $223.90 | $226.61 | $226.61 | 622,204 |
| 2023-01-12 | $226.65 | $226.80 | $223.67 | $224.19 | $224.19 | 794,628 |
| 2023-01-11 | $225.42 | $226.66 | $223.89 | $226.59 | $226.59 | 1,054,000 |
| 2023-01-10 | $225.97 | $227.64 | $224.46 | $224.78 | $224.78 | 750,710 |
| 2023-01-09 | $225.02 | $227.93 | $224.10 | $225.39 | $225.39 | 884,018 |
| 2023-01-06 | $222.98 | $226.69 | $222.98 | $225.65 | $225.65 | 945,806 |
| 2023-01-05 | $223.52 | $224.35 | $221.85 | $223.08 | $223.08 | 939,399 |
| 2023-01-04 | $226.84 | $226.84 | $221.47 | $223.27 | $223.27 | 1,394,287 |
| 2023-01-03 | $230.44 | $230.50 | $224.86 | $226.93 | $226.93 | 1,160,861 |
| 2022-12-30 | $233.07 | $233.42 | $229.83 | $231.57 | $231.57 | 441,385 |
| 2022-12-29 | $233.70 | $233.96 | $231.83 | $233.25 | $233.25 | 570,311 |
| 2022-12-28 | $236.42 | $236.48 | $232.75 | $232.87 | $232.87 | 416,828 |
| 2022-12-27 | $236.38 | $237.11 | $235.39 | $235.73 | $235.73 | 497,258 |
| 2022-12-23 | $234.87 | $235.97 | $233.82 | $235.88 | $235.88 | 354,062 |
| 2022-12-22 | $234.87 | $235.90 | $232.74 | $234.93 | $234.93 | 433,119 |
| 2022-12-21 | $234.74 | $236.87 | $233.93 | $234.98 | $234.98 | 430,791 |
| 2022-12-20 | $234.47 | $235.26 | $232.12 | $233.65 | $233.65 | 653,656 |
| 2022-12-19 | $235.00 | $237.75 | $233.72 | $234.89 | $234.89 | 698,296 |
| 2022-12-16 | $233.01 | $236.29 | $232.41 | $235.00 | $235.00 | 1,569,047 |
| 2022-12-15 | $234.87 | $235.70 | $232.51 | $234.14 | $234.14 | 790,798 |
| 2022-12-14 | $236.77 | $239.33 | $235.24 | $236.01 | $236.01 | 681,885 |
| 2022-12-13 | $239.32 | $239.43 | $235.30 | $236.33 | $236.33 | 1,357,631 |
| 2022-12-12 | $237.24 | $239.29 | $235.84 | $239.29 | $239.29 | 894,400 |
| 2022-12-09 | $241.18 | $242.64 | $236.65 | $236.77 | $236.77 | 1,013,938 |
| 2022-12-08 | $237.55 | $242.46 | $237.15 | $241.31 | $241.31 | 1,334,034 |
| 2022-12-07 | $234.38 | $236.92 | $234.20 | $236.69 | $236.69 | 1,018,651 |
| 2022-12-06 | $233.31 | $235.00 | $230.51 | $232.56 | $232.56 | 709,952 |
| 2022-12-05 | $232.15 | $233.48 | $231.59 | $233.25 | $233.25 | 539,674 |
| 2022-12-02 | $231.55 | $234.89 | $231.37 | $234.73 | $234.73 | 741,293 |
| 2022-12-01 | $235.60 | $235.67 | $231.00 | $231.88 | $231.88 | 913,784 |
| 2022-11-30 | $230.21 | $235.20 | $228.49 | $235.17 | $235.17 | 1,638,833 |
| 2022-11-29 | $232.01 | $232.59 | $228.54 | $230.49 | $230.49 | 755,369 |
| 2022-11-28 | $233.84 | $234.74 | $232.09 | $232.63 | $232.63 | 706,309 |
| 2022-11-25 | $233.22 | $233.93 | $231.94 | $233.76 | $233.76 | 281,755 |
| 2022-11-23 | $232.71 | $233.24 | $230.64 | $232.17 | $232.17 | 859,652 |
| 2022-11-22 | $233.27 | $234.83 | $231.29 | $232.19 | $232.19 | 858,940 |
| 2022-11-21 | $226.11 | $232.54 | $225.21 | $232.13 | $232.13 | 1,373,559 |
| 2022-11-18 | $222.27 | $225.82 | $222.27 | $225.21 | $225.21 | 1,219,852 |
| 2022-11-17 | $221.34 | $224.12 | $220.77 | $221.62 | $221.62 | 889,602 |
| 2022-11-16 | $218.78 | $225.47 | $218.78 | $223.15 | $222.11 | 1,214,850 |
| 2022-11-15 | $219.01 | $219.64 | $215.40 | $217.31 | $216.30 | 1,249,658 |
| 2022-11-14 | $220.26 | $222.93 | $218.11 | $218.12 | $217.11 | 1,371,605 |
| 2022-11-11 | $225.07 | $226.21 | $211.49 | $218.88 | $217.86 | 2,677,681 |
| 2022-11-10 | $234.64 | $234.68 | $221.29 | $226.30 | $225.25 | 1,828,343 |
| 2022-11-09 | $230.64 | $232.84 | $229.86 | $230.72 | $229.65 | 808,490 |
| 2022-11-08 | $229.32 | $233.37 | $229.24 | $231.07 | $229.99 | 959,737 |
| 2022-11-07 | $229.87 | $232.27 | $227.56 | $229.30 | $228.23 | 904,891 |
| 2022-11-04 | $234.40 | $234.67 | $224.53 | $229.03 | $229.03 | 1,833,717 |
| 2022-11-03 | $234.35 | $235.18 | $231.63 | $232.09 | $232.09 | 1,412,842 |
| 2022-11-02 | $237.95 | $239.70 | $234.94 | $235.11 | $235.11 | 1,155,715 |
| 2022-11-01 | $238.38 | $240.51 | $236.94 | $237.76 | $237.76 | 847,120 |
| 2022-10-31 | $240.02 | $241.45 | $238.36 | $238.77 | $238.77 | 958,512 |
| 2022-10-28 | $234.86 | $240.54 | $234.60 | $239.96 | $239.96 | 863,083 |
| 2022-10-27 | $233.58 | $236.34 | $233.00 | $234.43 | $234.43 | 972,080 |
| 2022-10-26 | $235.01 | $236.00 | $231.79 | $232.79 | $232.79 | 875,863 |
| 2022-10-25 | $232.99 | $234.34 | $231.94 | $234.12 | $234.12 | 1,069,786 |
| 2022-10-24 | $230.00 | $232.95 | $229.89 | $231.96 | $231.96 | 653,241 |
| 2022-10-21 | $224.64 | $228.45 | $223.52 | $228.22 | $228.22 | 705,154 |
| 2022-10-20 | $226.84 | $227.11 | $223.85 | $224.74 | $224.74 | 624,944 |
| 2022-10-19 | $227.48 | $228.46 | $224.06 | $226.26 | $226.26 | 913,315 |
| 2022-10-18 | $227.59 | $228.48 | $225.60 | $227.31 | $227.31 | 1,013,992 |
| 2022-10-17 | $224.16 | $225.97 | $223.97 | $225.72 | $225.72 | 754,793 |
| 2022-10-14 | $228.32 | $228.32 | $221.77 | $222.71 | $222.71 | 854,495 |
| 2022-10-13 | $222.23 | $228.72 | $221.04 | $227.80 | $227.80 | 807,768 |
| 2022-10-12 | $225.93 | $227.39 | $224.48 | $224.53 | $224.53 | 943,677 |
| 2022-10-11 | $223.51 | $226.74 | $223.32 | $225.46 | $225.46 | 839,403 |
| 2022-10-10 | $221.52 | $224.24 | $221.21 | $223.55 | $223.55 | 594,474 |
| 2022-10-07 | $220.69 | $221.56 | $219.17 | $220.52 | $220.52 | 947,288 |
| 2022-10-06 | $224.83 | $226.48 | $219.76 | $220.65 | $220.65 | 755,513 |
| 2022-10-05 | $225.33 | $226.67 | $221.92 | $225.09 | $225.09 | 835,558 |
| 2022-10-04 | $225.32 | $228.22 | $224.32 | $225.67 | $225.67 | 949,852 |
| 2022-10-03 | $222.07 | $225.27 | $220.27 | $224.56 | $224.56 | 1,183,201 |
| 2022-09-30 | $224.13 | $224.67 | $220.12 | $220.47 | $220.47 | 1,252,999 |
| 2022-09-29 | $225.99 | $226.94 | $222.40 | $223.80 | $223.80 | 846,284 |
| 2022-09-28 | $222.69 | $227.54 | $220.45 | $226.30 | $226.30 | 839,613 |
| 2022-09-27 | $224.82 | $226.45 | $220.20 | $221.43 | $221.43 | 784,322 |
| 2022-09-26 | $223.20 | $226.81 | $222.14 | $223.78 | $223.78 | 955,798 |
| 2022-09-23 | $224.25 | $225.08 | $221.56 | $223.94 | $223.94 | 723,720 |
| 2022-09-22 | $223.32 | $226.88 | $222.81 | $225.52 | $225.52 | 738,566 |
| 2022-09-21 | $223.19 | $226.65 | $223.19 | $223.41 | $223.41 | 755,241 |
| 2022-09-20 | $221.47 | $223.07 | $220.42 | $222.47 | $222.47 | 850,134 |
| 2022-09-19 | $219.39 | $223.19 | $218.64 | $222.87 | $222.87 | 674,075 |
| 2022-09-16 | $218.72 | $220.66 | $218.70 | $219.89 | $219.89 | 1,306,420 |
| 2022-09-15 | $221.60 | $221.60 | $217.68 | $219.62 | $219.62 | 1,127,079 |
| 2022-09-14 | $222.26 | $223.23 | $220.90 | $221.75 | $221.75 | 735,201 |
| 2022-09-13 | $225.29 | $226.76 | $222.10 | $222.90 | $222.90 | 958,529 |
| 2022-09-12 | $226.72 | $227.94 | $225.77 | $227.18 | $227.18 | 650,582 |
| 2022-09-09 | $225.77 | $228.09 | $224.58 | $226.25 | $226.25 | 714,041 |
| 2022-09-08 | $226.14 | $227.14 | $223.17 | $225.48 | $225.48 | 748,552 |
| 2022-09-07 | $222.65 | $228.64 | $222.65 | $228.25 | $228.25 | 858,505 |
| 2022-09-06 | $226.02 | $226.87 | $222.34 | $222.75 | $222.75 | 994,330 |
| 2022-09-02 | $228.39 | $229.73 | $223.40 | $224.05 | $224.05 | 720,547 |
| 2022-09-01 | $223.96 | $227.59 | $222.16 | $227.56 | $227.56 | 877,065 |
| 2022-08-31 | $225.68 | $228.80 | $224.65 | $224.67 | $224.67 | 850,519 |
| 2022-08-30 | $227.12 | $228.29 | $225.73 | $226.21 | $226.21 | 549,504 |
| 2022-08-29 | $227.15 | $229.13 | $225.51 | $227.89 | $227.89 | 753,371 |
| 2022-08-26 | $232.77 | $233.23 | $228.34 | $228.67 | $228.67 | 512,547 |
| 2022-08-25 | $233.61 | $233.68 | $231.27 | $233.36 | $233.36 | 543,191 |
| 2022-08-24 | $233.33 | $234.56 | $232.33 | $233.38 | $233.38 | 741,318 |
| 2022-08-23 | $231.10 | $232.82 | $230.55 | $232.56 | $232.56 | 1,010,771 |
| 2022-08-22 | $232.46 | $233.61 | $230.33 | $231.42 | $231.42 | 607,689 |
| 2022-08-19 | $231.26 | $234.28 | $230.51 | $233.18 | $233.18 | 916,806 |
| 2022-08-18 | $229.59 | $231.21 | $229.02 | $230.65 | $230.65 | 568,475 |
| 2022-08-17 | $230.70 | $231.54 | $230.10 | $230.48 | $229.45 | 445,375 |
| 2022-08-16 | $229.51 | $231.94 | $229.51 | $230.72 | $229.69 | 603,993 |
| 2022-08-15 | $225.06 | $230.73 | $225.06 | $230.32 | $229.29 | 1,131,190 |
| 2022-08-12 | $225.66 | $226.30 | $223.89 | $225.76 | $224.75 | 690,703 |
| 2022-08-11 | $227.00 | $227.75 | $224.91 | $225.18 | $224.17 | 767,055 |
| 2022-08-10 | $229.00 | $229.14 | $225.17 | $226.46 | $225.45 | 629,931 |
| 2022-08-09 | $227.04 | $228.93 | $226.70 | $228.29 | $227.27 | 562,085 |
| 2022-08-08 | $227.37 | $227.99 | $225.60 | $226.34 | $225.33 | 523,671 |
| 2022-08-05 | $225.19 | $227.22 | $222.95 | $227.11 | $226.09 | 670,157 |
| 2022-08-04 | $227.77 | $228.36 | $225.05 | $225.24 | $224.23 | 648,560 |
| 2022-08-03 | $228.18 | $228.60 | $225.83 | $228.12 | $227.10 | 931,793 |
| 2022-08-02 | $230.84 | $231.96 | $228.79 | $229.16 | $228.14 | 1,282,063 |
| 2022-08-01 | $227.54 | $230.96 | $227.34 | $229.78 | $228.75 | 873,359 |
| 2022-07-29 | $224.92 | $231.56 | $224.81 | $227.96 | $226.94 | 1,532,720 |
| 2022-07-28 | $220.17 | $224.60 | $219.57 | $224.27 | $223.27 | 1,227,859 |
| 2022-07-27 | $217.93 | $218.53 | $214.43 | $218.23 | $217.25 | 1,116,026 |
| 2022-07-26 | $215.98 | $218.28 | $215.11 | $218.01 | $217.04 | 1,115,976 |
| 2022-07-25 | $216.46 | $217.91 | $215.70 | $216.86 | $215.89 | 910,237 |
| 2022-07-22 | $216.56 | $216.82 | $214.85 | $215.92 | $214.95 | 837,295 |
| 2022-07-21 | $215.46 | $216.92 | $214.69 | $215.91 | $214.94 | 720,450 |
| 2022-07-20 | $216.25 | $217.01 | $214.09 | $215.38 | $214.42 | 707,815 |
| 2022-07-19 | $216.19 | $216.80 | $215.26 | $216.11 | $215.14 | 643,847 |
| 2022-07-18 | $216.15 | $216.95 | $214.37 | $215.06 | $214.10 | 973,030 |
| 2022-07-15 | $219.20 | $219.20 | $216.02 | $216.80 | $215.83 | 703,052 |
| 2022-07-14 | $215.71 | $218.16 | $215.44 | $217.87 | $216.90 | 596,437 |
| 2022-07-13 | $219.47 | $221.77 | $219.29 | $219.78 | $218.80 | 886,803 |
| 2022-07-12 | $220.50 | $222.52 | $219.08 | $220.13 | $219.15 | 769,941 |
| 2022-07-11 | $219.73 | $222.31 | $219.73 | $220.50 | $219.51 | 582,508 |
| 2022-07-08 | $220.93 | $221.85 | $219.14 | $219.79 | $218.81 | 670,601 |
| 2022-07-07 | $220.49 | $221.14 | $217.94 | $219.93 | $218.95 | 963,073 |
| 2022-07-06 | $218.99 | $221.81 | $218.85 | $220.64 | $219.65 | 1,279,405 |
| 2022-07-05 | $220.20 | $221.27 | $215.47 | $218.34 | $217.36 | 822,171 |
| 2022-07-01 | $215.39 | $221.16 | $214.70 | $221.00 | $220.01 | 1,107,546 |
| 2022-06-30 | $218.00 | $218.98 | $214.22 | $215.16 | $214.20 | 2,047,034 |
| 2022-06-29 | $219.04 | $220.43 | $218.14 | $218.91 | $217.93 | 1,699,923 |
| 2022-06-28 | $221.17 | $222.49 | $217.75 | $218.42 | $217.44 | 1,058,931 |
| 2022-06-27 | $220.90 | $222.65 | $219.52 | $220.96 | $219.97 | 1,050,275 |
| 2022-06-24 | $218.00 | $221.00 | $217.22 | $220.96 | $219.97 | 1,154,356 |
| 2022-06-23 | $216.03 | $219.12 | $215.03 | $218.11 | $217.13 | 804,275 |
| 2022-06-22 | $213.97 | $216.83 | $211.96 | $214.90 | $213.94 | 991,951 |
| 2022-06-21 | $208.03 | $215.88 | $208.03 | $215.07 | $214.11 | 1,187,073 |
| 2022-06-17 | $202.89 | $206.49 | $202.45 | $206.03 | $205.11 | 2,002,118 |
| 2022-06-16 | $204.00 | $206.39 | $201.63 | $202.26 | $201.36 | 1,022,059 |
| 2022-06-15 | $207.68 | $210.22 | $204.79 | $206.19 | $205.27 | 956,090 |
| 2022-06-14 | $211.53 | $211.94 | $205.09 | $206.79 | $205.87 | 1,185,717 |
| 2022-06-13 | $211.15 | $212.98 | $209.40 | $210.06 | $209.12 | 1,468,471 |
| 2022-06-10 | $207.65 | $214.58 | $206.79 | $213.35 | $212.40 | 1,447,518 |
| 2022-06-09 | $210.96 | $212.75 | $209.36 | $209.45 | $208.51 | 769,866 |
| 2022-06-08 | $210.89 | $212.12 | $209.76 | $210.55 | $209.61 | 597,088 |
| 2022-06-07 | $209.15 | $211.86 | $209.15 | $211.77 | $210.82 | 825,560 |
| 2022-06-06 | $210.06 | $211.98 | $209.54 | $211.41 | $210.46 | 753,204 |
| 2022-06-03 | $208.35 | $209.94 | $207.29 | $209.18 | $208.24 | 722,918 |
| 2022-06-02 | $209.97 | $210.07 | $204.50 | $209.23 | $208.29 | 1,005,036 |
| 2022-06-01 | $212.00 | $212.30 | $207.80 | $209.69 | $208.75 | 1,035,292 |
| 2022-05-31 | $212.11 | $213.04 | $208.27 | $211.71 | $210.76 | 1,493,056 |
| 2022-05-27 | $209.60 | $212.61 | $209.39 | $212.61 | $211.66 | 916,976 |
| 2022-05-26 | $211.62 | $213.35 | $209.28 | $209.54 | $208.60 | 1,161,138 |
| 2022-05-25 | $213.45 | $213.76 | $210.39 | $211.43 | $210.48 | 1,174,309 |
| 2022-05-24 | $210.32 | $213.78 | $209.75 | $213.45 | $212.50 | 859,778 |
| 2022-05-23 | $209.56 | $210.81 | $207.56 | $209.25 | $208.31 | 976,297 |
| 2022-05-20 | $206.47 | $207.66 | $202.88 | $206.98 | $206.05 | 1,320,141 |
| 2022-05-19 | $204.46 | $206.79 | $201.42 | $205.12 | $204.20 | 1,635,412 |
| 2022-05-18 | $224.72 | $225.09 | $207.14 | $207.69 | $205.86 | 1,749,373 |
| 2022-05-17 | $228.83 | $229.00 | $222.25 | $225.41 | $223.42 | 1,247,092 |
| 2022-05-16 | $227.14 | $229.64 | $225.58 | $229.32 | $227.30 | 1,061,823 |
| 2022-05-13 | $223.36 | $226.26 | $221.34 | $225.91 | $223.92 | 1,842,169 |
| 2022-05-12 | $224.00 | $225.84 | $221.01 | $222.53 | $220.57 | 1,397,940 |
| 2022-05-11 | $222.23 | $227.34 | $222.13 | $224.63 | $222.65 | 1,003,561 |
| 2022-05-10 | $223.73 | $225.87 | $221.85 | $223.15 | $221.18 | 1,426,851 |
| 2022-05-09 | $224.75 | $226.80 | $222.31 | $223.20 | $221.23 | 1,269,149 |
| 2022-05-06 | $223.02 | $226.88 | $223.02 | $226.05 | $224.06 | 1,445,885 |
| 2022-05-05 | $224.50 | $227.18 | $222.70 | $223.84 | $221.86 | 1,419,636 |
| 2022-05-04 | $220.15 | $225.48 | $220.15 | $225.33 | $223.34 | 1,282,239 |
| 2022-05-03 | $218.06 | $221.80 | $218.06 | $220.07 | $218.13 | 1,466,379 |
| 2022-05-02 | $226.73 | $228.00 | $215.76 | $217.53 | $215.61 | 1,635,027 |
| 2022-04-29 | $227.17 | $229.21 | $225.54 | $225.77 | $223.78 | 1,366,202 |
| 2022-04-28 | $228.25 | $228.59 | $222.74 | $227.98 | $225.97 | 1,376,593 |
| 2022-04-27 | $221.32 | $224.48 | $219.43 | $222.24 | $220.28 | 1,386,884 |
| 2022-04-26 | $224.71 | $226.23 | $219.98 | $220.13 | $218.19 | 1,171,581 |
| 2022-04-25 | $224.14 | $225.71 | $221.07 | $224.98 | $222.99 | 1,308,081 |
| 2022-04-22 | $228.78 | $229.80 | $223.96 | $224.14 | $222.16 | 1,163,049 |
| 2022-04-21 | $229.45 | $231.60 | $228.07 | $228.79 | $226.77 | 861,253 |
| 2022-04-20 | $226.93 | $231.00 | $226.93 | $229.68 | $227.65 | 883,670 |
| 2022-04-19 | $224.16 | $227.39 | $224.02 | $226.98 | $224.98 | 880,153 |
| 2022-04-18 | $225.50 | $227.22 | $223.80 | $224.41 | $222.43 | 658,374 |
| 2022-04-14 | $226.31 | $228.46 | $225.01 | $225.98 | $223.99 | 850,742 |
| 2022-04-13 | $225.72 | $227.49 | $223.05 | $225.58 | $223.59 | 873,861 |
| 2022-04-12 | $224.04 | $227.68 | $222.53 | $226.02 | $224.03 | 1,258,540 |
| 2022-04-11 | $224.93 | $226.45 | $222.69 | $223.93 | $221.95 | 746,639 |
| 2022-04-08 | $223.14 | $224.75 | $220.87 | $223.72 | $221.75 | 1,073,287 |
| 2022-04-07 | $221.95 | $223.45 | $221.41 | $222.71 | $220.74 | 1,101,493 |
| 2022-04-06 | $218.99 | $221.81 | $218.51 | $221.75 | $219.79 | 1,203,320 |
| 2022-04-05 | $216.41 | $221.50 | $216.41 | $218.41 | $216.48 | 922,956 |
| 2022-04-04 | $218.32 | $218.39 | $214.11 | $216.52 | $214.61 | 1,046,850 |
| 2022-04-01 | $216.83 | $218.91 | $216.06 | $218.77 | $216.84 | 1,131,332 |
| 2022-03-31 | $216.64 | $218.49 | $216.29 | $216.63 | $214.72 | 1,075,351 |
| 2022-03-30 | $214.55 | $216.72 | $213.28 | $216.65 | $214.74 | 602,391 |
| 2022-03-29 | $214.65 | $215.17 | $212.24 | $214.74 | $212.84 | 895,831 |
| 2022-03-28 | $214.17 | $214.92 | $212.37 | $214.65 | $212.76 | 538,383 |
| 2022-03-25 | $211.80 | $214.84 | $211.72 | $214.37 | $212.48 | 779,027 |
| 2022-03-24 | $209.06 | $211.36 | $208.10 | $211.24 | $209.38 | 727,656 |
| 2022-03-23 | $208.89 | $210.30 | $206.56 | $207.76 | $205.93 | 652,172 |
| 2022-03-22 | $208.35 | $208.72 | $206.56 | $208.30 | $206.46 | 693,146 |
| 2022-03-21 | $207.33 | $209.65 | $206.39 | $208.36 | $206.52 | 660,090 |
| 2022-03-18 | $206.99 | $207.06 | $204.17 | $206.73 | $204.91 | 1,927,662 |
| 2022-03-17 | $206.47 | $208.39 | $204.93 | $206.71 | $204.89 | 1,077,707 |
| 2022-03-16 | $209.00 | $209.57 | $202.68 | $205.70 | $203.88 | 1,256,455 |
| 2022-03-15 | $207.75 | $208.86 | $204.89 | $208.82 | $206.98 | 931,841 |
| 2022-03-14 | $205.83 | $207.65 | $204.43 | $206.71 | $204.89 | 947,253 |
| 2022-03-11 | $205.42 | $208.16 | $204.61 | $204.69 | $202.88 | 815,415 |
| 2022-03-10 | $204.14 | $206.10 | $202.96 | $205.14 | $203.33 | 907,678 |
| 2022-03-09 | $206.10 | $207.18 | $202.38 | $204.88 | $203.07 | 1,109,872 |
| 2022-03-08 | $212.61 | $213.64 | $204.00 | $204.01 | $202.21 | 1,047,414 |
| 2022-03-07 | $211.07 | $216.36 | $211.07 | $213.38 | $211.50 | 1,672,607 |
| 2022-03-04 | $206.03 | $213.18 | $205.66 | $212.82 | $210.94 | 1,477,469 |
| 2022-03-03 | $208.87 | $210.41 | $207.91 | $208.14 | $206.30 | 939,818 |
| 2022-03-02 | $203.57 | $208.94 | $203.15 | $208.03 | $206.19 | 1,289,478 |
| 2022-03-01 | $202.20 | $206.13 | $201.78 | $204.86 | $203.05 | 1,403,648 |
| 2022-02-28 | $201.61 | $203.16 | $200.30 | $202.26 | $200.47 | 1,293,369 |
| 2022-02-25 | $198.51 | $204.59 | $198.02 | $204.32 | $202.52 | 1,079,986 |
| 2022-02-24 | $201.07 | $202.33 | $193.09 | $196.81 | $195.07 | 1,331,586 |
| 2022-02-23 | $202.62 | $203.29 | $201.02 | $202.57 | $200.78 | 920,259 |
| 2022-02-22 | $202.15 | $203.00 | $200.77 | $202.03 | $200.25 | 1,121,815 |
| 2022-02-18 | $201.55 | $203.35 | $200.71 | $202.59 | $200.80 | 1,107,005 |
| 2022-02-17 | $201.26 | $203.36 | $198.72 | $202.03 | $200.25 | 1,258,117 |
| 2022-02-16 | $202.62 | $203.99 | $200.40 | $202.65 | $199.97 | 756,076 |
| 2022-02-15 | $203.59 | $205.88 | $202.29 | $202.88 | $200.20 | 788,207 |
| 2022-02-14 | $205.46 | $205.92 | $200.90 | $203.35 | $200.66 | 1,051,852 |
| 2022-02-11 | $204.09 | $206.00 | $203.28 | $205.19 | $202.48 | 872,469 |
| 2022-02-10 | $202.61 | $204.26 | $202.01 | $203.42 | $200.73 | 1,117,511 |
| 2022-02-09 | $207.01 | $207.82 | $203.16 | $203.64 | $200.95 | 1,422,873 |
| 2022-02-08 | $205.46 | $207.21 | $204.08 | $207.00 | $204.26 | 1,166,510 |
| 2022-02-07 | $205.08 | $205.83 | $201.37 | $204.71 | $202.00 | 1,291,347 |
| 2022-02-04 | $203.66 | $205.34 | $201.29 | $202.78 | $200.10 | 1,251,482 |
| 2022-02-03 | $199.00 | $206.16 | $199.00 | $203.92 | $201.22 | 1,635,143 |
| 2022-02-02 | $196.31 | $199.34 | $195.98 | $198.54 | $195.91 | 1,406,254 |
| 2022-02-01 | $197.30 | $197.91 | $194.42 | $195.73 | $193.14 | 878,976 |
| 2022-01-31 | $195.74 | $197.63 | $195.00 | $197.07 | $194.46 | 824,962 |
| 2022-01-28 | $193.52 | $197.01 | $191.00 | $196.83 | $194.23 | 889,342 |
| 2022-01-27 | $195.67 | $197.72 | $192.25 | $194.37 | $191.80 | 1,182,016 |
| 2022-01-26 | $194.48 | $195.90 | $192.92 | $194.13 | $191.56 | 1,251,632 |
| 2022-01-25 | $198.44 | $198.96 | $194.28 | $194.77 | $192.19 | 1,552,561 |
| 2022-01-24 | $200.12 | $202.00 | $195.91 | $199.92 | $197.28 | 1,879,104 |
| 2022-01-21 | $201.03 | $202.89 | $199.95 | $200.35 | $197.70 | 1,011,430 |
| 2022-01-20 | $199.64 | $200.49 | $198.35 | $199.16 | $196.53 | 884,586 |
| 2022-01-19 | $199.15 | $201.44 | $198.86 | $199.64 | $197.00 | 1,310,116 |
| 2022-01-18 | $198.13 | $199.06 | $195.36 | $198.32 | $195.70 | 1,373,620 |
| 2022-01-14 | $196.70 | $199.91 | $195.43 | $199.53 | $196.89 | 765,886 |
| 2022-01-13 | $195.84 | $197.30 | $195.25 | $196.74 | $194.14 | 708,483 |
| 2022-01-12 | $194.00 | $196.25 | $193.08 | $195.84 | $193.25 | 784,739 |
| 2022-01-11 | $194.17 | $194.40 | $191.87 | $194.03 | $191.46 | 722,748 |
| 2022-01-10 | $196.21 | $197.69 | $193.44 | $194.64 | $192.07 | 846,180 |
| 2022-01-07 | $196.45 | $197.20 | $195.32 | $195.85 | $193.26 | 998,251 |
| 2022-01-06 | $197.58 | $198.64 | $196.14 | $196.57 | $193.97 | 710,558 |
| 2022-01-05 | $195.70 | $198.17 | $195.69 | $197.00 | $194.39 | 963,412 |
| 2022-01-04 | $193.38 | $196.18 | $193.09 | $194.86 | $192.28 | 721,591 |
| 2022-01-03 | $192.88 | $193.47 | $190.93 | $193.21 | $190.65 | 798,617 |
| 2021-12-31 | $190.95 | $194.01 | $190.95 | $193.47 | $190.91 | 537,059 |
| 2021-12-30 | $192.59 | $192.59 | $191.04 | $191.27 | $188.74 | 313,794 |
| 2021-12-29 | $191.01 | $192.70 | $190.50 | $191.82 | $189.28 | 413,429 |
| 2021-12-28 | $189.91 | $191.29 | $189.91 | $190.97 | $188.44 | 401,411 |
| 2021-12-27 | $188.69 | $189.93 | $188.17 | $189.88 | $187.37 | 282,274 |
| 2021-12-23 | $189.28 | $190.05 | $188.29 | $188.46 | $185.97 | 292,114 |
| 2021-12-22 | $187.98 | $189.20 | $187.28 | $188.87 | $186.37 | 549,506 |
| 2021-12-21 | $187.74 | $189.41 | $186.08 | $187.33 | $184.85 | 599,552 |
| 2021-12-20 | $186.66 | $188.08 | $185.72 | $187.79 | $185.31 | 568,206 |
| 2021-12-17 | $191.38 | $192.66 | $187.27 | $187.62 | $185.14 | 1,694,606 |
| 2021-12-16 | $189.77 | $192.66 | $189.37 | $192.13 | $189.59 | 958,946 |
| 2021-12-15 | $187.94 | $190.42 | $187.94 | $189.77 | $187.26 | 796,797 |
| 2021-12-14 | $188.95 | $189.42 | $186.85 | $187.69 | $185.21 | 770,575 |
| 2021-12-13 | $186.20 | $189.50 | $185.17 | $188.65 | $186.15 | 731,666 |
| 2021-12-10 | $184.66 | $186.77 | $183.99 | $186.51 | $184.04 | 659,074 |
| 2021-12-09 | $183.15 | $184.66 | $182.51 | $183.50 | $181.07 | 701,411 |
| 2021-12-08 | $181.95 | $183.51 | $180.58 | $183.22 | $180.80 | 1,010,272 |
| 2021-12-07 | $180.78 | $183.28 | $179.89 | $182.00 | $179.59 | 735,305 |
| 2021-12-06 | $181.19 | $182.01 | $180.27 | $180.70 | $178.31 | 975,258 |
| 2021-12-03 | $178.03 | $179.94 | $177.74 | $179.61 | $177.23 | 944,499 |
| 2021-12-02 | $176.19 | $178.23 | $175.78 | $176.69 | $174.35 | 921,525 |
| 2021-12-01 | $178.81 | $179.37 | $175.08 | $175.51 | $173.19 | 1,263,670 |
| 2021-11-30 | $178.10 | $179.32 | $176.25 | $177.49 | $175.14 | 3,210,301 |
| 2021-11-29 | $178.56 | $179.92 | $176.97 | $179.16 | $176.79 | 1,057,190 |
| 2021-11-26 | $180.43 | $181.77 | $177.47 | $177.92 | $175.57 | 609,475 |
| 2021-11-24 | $182.21 | $182.55 | $180.22 | $180.97 | $178.58 | 708,252 |
| 2021-11-23 | $181.27 | $183.73 | $181.27 | $182.21 | $179.80 | 1,283,747 |
| 2021-11-22 | $178.76 | $182.48 | $177.92 | $181.15 | $178.75 | 750,545 |
| 2021-11-19 | $181.00 | $181.42 | $178.79 | $179.33 | $176.96 | 1,277,719 |
| 2021-11-18 | $178.42 | $180.54 | $177.99 | $180.11 | $177.73 | 840,274 |
| 2021-11-17 | $177.72 | $179.75 | $177.44 | $179.30 | $176.05 | 645,435 |
| 2021-11-16 | $177.89 | $179.05 | $177.59 | $177.72 | $174.50 | 745,773 |
| 2021-11-15 | $178.09 | $178.48 | $176.62 | $177.47 | $174.25 | 659,120 |
| 2021-11-12 | $178.85 | $178.97 | $177.46 | $177.69 | $174.47 | 563,552 |
| 2021-11-11 | $179.55 | $179.55 | $177.49 | $178.35 | $175.12 | 433,210 |
| 2021-11-10 | $176.70 | $180.00 | $176.11 | $179.56 | $176.30 | 874,235 |
| 2021-11-09 | $174.28 | $176.20 | $174.09 | $176.18 | $172.98 | 762,931 |
| 2021-11-08 | $175.87 | $175.87 | $173.12 | $174.74 | $171.57 | 560,702 |
| 2021-11-05 | $175.93 | $177.06 | $174.95 | $175.39 | $172.21 | 900,500 |
| 2021-11-04 | $176.37 | $176.85 | $174.41 | $175.37 | $172.19 | 600,035 |
| 2021-11-03 | $175.51 | $177.00 | $174.89 | $176.56 | $173.36 | 618,395 |
| 2021-11-02 | $175.27 | $176.27 | $172.72 | $175.50 | $172.32 | 709,594 |
| 2021-11-01 | $175.40 | $176.20 | $173.93 | $174.68 | $171.51 | 750,988 |
| 2021-10-29 | $176.22 | $178.25 | $174.39 | $175.35 | $172.17 | 1,043,762 |
| 2021-10-28 | $178.80 | $181.92 | $178.00 | $179.40 | $176.15 | 1,900,914 |
| 2021-10-27 | $182.42 | $182.60 | $178.61 | $179.51 | $176.25 | 1,025,020 |
| 2021-10-26 | $180.88 | $182.32 | $180.22 | $181.71 | $178.41 | 692,413 |
| 2021-10-25 | $182.04 | $182.07 | $180.11 | $180.23 | $176.96 | 597,356 |
| 2021-10-22 | $180.32 | $182.69 | $180.10 | $182.10 | $178.80 | 481,866 |
| 2021-10-21 | $181.84 | $181.84 | $179.64 | $180.30 | $177.03 | 543,105 |
| 2021-10-20 | $179.90 | $181.02 | $179.73 | $180.19 | $176.92 | 610,491 |
| 2021-10-19 | $178.82 | $180.24 | $178.37 | $179.70 | $176.44 | 657,855 |
| 2021-10-18 | $179.65 | $179.96 | $178.42 | $178.73 | $175.49 | 743,320 |
| 2021-10-15 | $182.17 | $182.25 | $179.05 | $179.61 | $176.35 | 2,607,621 |
| 2021-10-14 | $181.00 | $182.23 | $179.86 | $182.21 | $178.91 | 843,990 |
| 2021-10-13 | $179.93 | $180.61 | $177.28 | $180.15 | $176.88 | 858,175 |
| 2021-10-12 | $178.53 | $180.64 | $177.74 | $179.50 | $176.24 | 1,523,023 |
| 2021-10-11 | $177.68 | $178.96 | $177.22 | $178.21 | $174.98 | 849,494 |
| 2021-10-08 | $178.15 | $178.80 | $177.03 | $177.75 | $174.53 | 639,229 |
| 2021-10-07 | $179.12 | $181.03 | $177.44 | $178.05 | $174.82 | 1,367,104 |
| 2021-10-06 | $174.23 | $178.93 | $173.55 | $178.55 | $175.31 | 1,344,952 |
| 2021-10-05 | $172.68 | $175.82 | $171.65 | $174.47 | $171.31 | 1,099,034 |
| 2021-10-04 | $171.18 | $172.93 | $169.73 | $171.56 | $168.45 | 1,120,954 |
| 2021-10-01 | $170.01 | $171.68 | $168.72 | $170.78 | $167.68 | 814,547 |
| 2021-09-30 | $172.65 | $172.83 | $169.24 | $169.25 | $166.18 | 795,198 |
| 2021-09-29 | $169.20 | $172.76 | $169.17 | $171.90 | $168.78 | 748,696 |
| 2021-09-28 | $170.50 | $170.91 | $167.80 | $168.68 | $165.62 | 830,510 |
| 2021-09-27 | $173.75 | $175.05 | $170.63 | $170.90 | $167.80 | 694,972 |
| 2021-09-24 | $173.58 | $175.13 | $173.09 | $174.04 | $170.88 | 817,201 |
| 2021-09-23 | $172.79 | $174.67 | $172.36 | $173.07 | $169.93 | 741,244 |
| 2021-09-22 | $172.80 | $173.22 | $170.69 | $172.39 | $169.26 | 768,703 |
| 2021-09-21 | $173.95 | $174.77 | $171.62 | $171.78 | $168.66 | 662,141 |
| 2021-09-20 | $174.32 | $175.23 | $171.89 | $173.43 | $170.28 | 629,030 |
| 2021-09-17 | $175.04 | $176.21 | $174.67 | $175.07 | $171.89 | 1,278,371 |
| 2021-09-16 | $175.14 | $176.29 | $173.79 | $175.56 | $172.38 | 498,741 |
| 2021-09-15 | $174.29 | $176.28 | $174.22 | $175.08 | $171.90 | 516,322 |
| 2021-09-14 | $175.47 | $175.95 | $174.10 | $174.55 | $171.38 | 648,081 |
| 2021-09-13 | $175.57 | $177.27 | $175.36 | $175.48 | $172.30 | 475,833 |
| 2021-09-10 | $175.32 | $175.85 | $174.29 | $175.06 | $171.88 | 570,565 |
| 2021-09-09 | $176.58 | $176.68 | $175.00 | $175.40 | $172.22 | 623,532 |
| 2021-09-08 | $173.72 | $176.75 | $173.29 | $176.63 | $173.43 | 744,592 |
| 2021-09-07 | $177.93 | $177.93 | $173.63 | $173.73 | $170.58 | 687,418 |
| 2021-09-03 | $178.17 | $178.35 | $176.81 | $177.99 | $174.76 | 462,910 |
| 2021-09-02 | $178.30 | $179.17 | $177.43 | $178.22 | $174.99 | 545,934 |
| 2021-09-01 | $178.25 | $178.55 | $176.77 | $178.22 | $174.99 | 526,139 |
| 2021-08-31 | $176.39 | $178.00 | $176.20 | $177.70 | $174.48 | 1,127,877 |
| 2021-08-30 | $175.27 | $177.49 | $175.27 | $176.53 | $173.33 | 596,971 |
| 2021-08-27 | $175.67 | $176.29 | $174.66 | $175.63 | $172.44 | 570,310 |
| 2021-08-26 | $175.14 | $175.83 | $174.47 | $175.11 | $171.93 | 518,574 |
| 2021-08-25 | $175.79 | $176.23 | $175.05 | $175.60 | $172.41 | 549,855 |
| 2021-08-24 | $178.73 | $178.83 | $176.10 | $176.14 | $172.95 | 1,053,759 |
| 2021-08-23 | $180.00 | $180.41 | $178.69 | $178.75 | $175.51 | 755,353 |
| 2021-08-20 | $180.25 | $181.08 | $179.13 | $180.03 | $176.76 | 631,263 |
| 2021-08-19 | $177.66 | $181.15 | $177.60 | $180.25 | $176.98 | 531,368 |
| 2021-08-18 | $181.73 | $181.93 | $179.35 | $179.51 | $175.38 | 706,686 |
| 2021-08-17 | $181.43 | $182.71 | $180.85 | $182.13 | $177.94 | 691,805 |
| 2021-08-16 | $179.65 | $181.23 | $179.65 | $181.16 | $176.99 | 471,844 |
| 2021-08-13 | $178.15 | $179.73 | $178.12 | $179.40 | $175.27 | 618,896 |
| 2021-08-12 | $179.22 | $179.24 | $177.41 | $177.64 | $173.55 | 667,752 |
| 2021-08-11 | $179.17 | $179.88 | $178.40 | $178.67 | $174.56 | 518,712 |
| 2021-08-10 | $178.79 | $179.37 | $178.18 | $178.96 | $174.84 | 557,600 |
| 2021-08-09 | $178.59 | $179.27 | $178.14 | $178.47 | $174.36 | 422,231 |
| 2021-08-06 | $179.20 | $179.78 | $178.14 | $178.59 | $174.48 | 444,829 |
| 2021-08-05 | $179.00 | $179.83 | $178.42 | $178.75 | $174.63 | 648,350 |
| 2021-08-04 | $180.00 | $180.08 | $178.04 | $178.16 | $174.06 | 626,538 |
| 2021-08-03 | $178.45 | $180.18 | $178.15 | $179.85 | $175.71 | 546,522 |
| 2021-08-02 | $179.55 | $179.55 | $177.71 | $178.41 | $174.30 | 701,515 |
| 2021-07-30 | $178.65 | $179.78 | $178.16 | $178.88 | $174.76 | 788,395 |
| 2021-07-29 | $175.25 | $179.29 | $174.20 | $178.52 | $174.41 | 1,138,900 |
| 2021-07-28 | $178.63 | $179.07 | $175.40 | $176.50 | $172.44 | 1,075,893 |
| 2021-07-27 | $177.79 | $179.76 | $177.62 | $179.24 | $175.11 | 901,558 |
| 2021-07-26 | $179.02 | $179.41 | $177.85 | $178.00 | $173.90 | 719,163 |
| 2021-07-23 | $177.11 | $179.41 | $176.79 | $179.26 | $175.13 | 563,075 |
| 2021-07-22 | $177.48 | $178.20 | $176.64 | $176.91 | $172.84 | 555,182 |
| 2021-07-21 | $180.70 | $180.77 | $177.91 | $178.02 | $173.92 | 569,216 |
| 2021-07-20 | $180.28 | $182.24 | $179.81 | $180.28 | $176.13 | 824,360 |
| 2021-07-19 | $179.62 | $181.26 | $178.06 | $179.43 | $175.30 | 1,037,816 |
| 2021-07-16 | $179.83 | $180.58 | $179.22 | $179.99 | $175.85 | 852,564 |
| 2021-07-15 | $177.20 | $179.65 | $177.20 | $179.49 | $175.36 | 565,632 |
| 2021-07-14 | $176.03 | $178.01 | $175.50 | $177.57 | $173.48 | 669,826 |
| 2021-07-13 | $176.40 | $177.09 | $175.28 | $175.93 | $171.88 | 755,562 |
| 2021-07-12 | $176.40 | $176.87 | $175.33 | $176.82 | $172.75 | 794,144 |
| 2021-07-09 | $176.55 | $177.21 | $176.10 | $176.75 | $172.68 | 779,386 |
| 2021-07-08 | $175.91 | $177.50 | $174.99 | $175.79 | $171.74 | 976,373 |
| 2021-07-07 | $175.08 | $178.36 | $174.94 | $176.57 | $172.51 | 1,338,826 |
| 2021-07-06 | $174.11 | $175.42 | $173.00 | $175.10 | $171.07 | 879,203 |
| 2021-07-02 | $174.33 | $174.91 | $173.65 | $174.00 | $169.99 | 661,108 |
| 2021-07-01 | $174.21 | $175.46 | $173.44 | $173.70 | $169.70 | 875,448 |
| 2021-06-30 | $172.00 | $174.40 | $171.90 | $174.18 | $170.17 | 1,235,399 |
| 2021-06-29 | $174.18 | $174.88 | $171.52 | $172.00 | $168.04 | 998,815 |
| 2021-06-28 | $175.15 | $175.86 | $173.86 | $174.54 | $170.52 | 762,241 |
| 2021-06-25 | $172.55 | $175.33 | $171.97 | $175.12 | $171.09 | 1,778,836 |
| 2021-06-24 | $170.10 | $173.62 | $169.49 | $172.39 | $168.42 | 1,959,747 |
| 2021-06-23 | $171.63 | $171.77 | $170.33 | $170.37 | $166.45 | 803,588 |
| 2021-06-22 | $172.84 | $173.56 | $172.09 | $172.27 | $168.30 | 615,092 |
| 2021-06-21 | $171.44 | $172.33 | $171.18 | $172.24 | $168.27 | 856,905 |
| 2021-06-18 | $172.53 | $172.53 | $170.37 | $170.49 | $166.57 | 1,333,279 |
| 2021-06-17 | $172.67 | $173.76 | $171.54 | $173.51 | $169.52 | 502,473 |
| 2021-06-16 | $175.14 | $175.27 | $172.54 | $172.67 | $168.69 | 666,793 |
| 2021-06-15 | $174.81 | $175.07 | $173.86 | $174.85 | $170.82 | 434,375 |
| 2021-06-14 | $174.41 | $174.67 | $172.95 | $174.67 | $170.65 | 618,452 |
| 2021-06-11 | $175.08 | $175.08 | $173.40 | $174.80 | $170.78 | 443,503 |
| 2021-06-10 | $172.79 | $174.66 | $172.79 | $174.38 | $170.37 | 580,131 |
| 2021-06-09 | $173.11 | $173.59 | $172.54 | $172.86 | $168.88 | 553,855 |
| 2021-06-08 | $174.29 | $174.29 | $173.08 | $173.58 | $169.58 | 552,612 |
| 2021-06-07 | $175.40 | $175.40 | $172.81 | $173.99 | $169.98 | 648,581 |
| 2021-06-04 | $174.86 | $175.55 | $174.22 | $174.90 | $170.87 | 599,121 |
| 2021-06-03 | $173.26 | $174.63 | $172.66 | $174.54 | $170.52 | 758,142 |
| 2021-06-02 | $173.27 | $174.22 | $172.73 | $173.54 | $169.54 | 767,783 |
| 2021-06-01 | $173.66 | $174.60 | $171.87 | $172.65 | $168.68 | 752,196 |
| 2021-05-28 | $173.52 | $174.22 | $173.02 | $173.05 | $169.07 | 871,121 |
| 2021-05-27 | $174.30 | $174.91 | $173.01 | $173.45 | $169.46 | 1,026,035 |
| 2021-05-26 | $174.38 | $175.23 | $173.78 | $174.30 | $170.29 | 814,801 |
| 2021-05-25 | $174.08 | $174.75 | $172.28 | $174.72 | $170.70 | 766,591 |
| 2021-05-24 | $174.01 | $175.09 | $173.75 | $174.10 | $170.09 | 725,464 |
| 2021-05-21 | $173.58 | $174.74 | $173.26 | $173.76 | $169.76 | 904,460 |
| 2021-05-20 | $171.61 | $174.16 | $171.47 | $173.09 | $169.11 | 1,006,614 |
| 2021-05-19 | $172.18 | $173.08 | $171.12 | $172.28 | $167.54 | 998,850 |
| 2021-05-18 | $172.32 | $174.23 | $172.32 | $172.79 | $168.03 | 1,372,525 |
| 2021-05-17 | $171.23 | $173.83 | $170.71 | $172.49 | $167.74 | 1,123,032 |
| 2021-05-14 | $172.05 | $173.64 | $171.11 | $171.11 | $166.40 | 840,340 |
| 2021-05-13 | $167.26 | $172.54 | $167.10 | $171.60 | $166.87 | 1,462,665 |
| 2021-05-12 | $169.05 | $169.52 | $167.44 | $167.60 | $162.98 | 1,071,406 |
| 2021-05-11 | $171.83 | $172.16 | $168.41 | $168.92 | $164.27 | 986,684 |
| 2021-05-10 | $168.86 | $171.14 | $168.78 | $170.31 | $165.62 | 1,385,206 |
| 2021-05-07 | $168.63 | $169.13 | $167.40 | $168.49 | $163.85 | 780,934 |
| 2021-05-06 | $169.28 | $170.79 | $167.92 | $168.63 | $163.99 | 951,129 |
| 2021-05-05 | $166.72 | $168.92 | $166.57 | $168.36 | $163.72 | 784,935 |
| 2021-05-04 | $166.89 | $167.93 | $165.76 | $166.91 | $162.31 | 1,261,230 |
| 2021-05-03 | $164.70 | $167.80 | $164.27 | $166.74 | $162.15 | 1,125,462 |
| 2021-04-30 | $163.92 | $164.99 | $163.16 | $164.30 | $159.78 | 1,190,999 |
| 2021-04-29 | $160.02 | $165.50 | $159.51 | $164.22 | $159.70 | 1,609,223 |
| 2021-04-28 | $159.26 | $160.95 | $158.50 | $158.86 | $154.49 | 1,320,933 |
| 2021-04-27 | $159.09 | $159.45 | $157.94 | $158.71 | $154.34 | 1,063,097 |
| 2021-04-26 | $161.64 | $161.64 | $158.81 | $159.03 | $154.65 | 762,014 |
| 2021-04-23 | $162.21 | $162.59 | $161.15 | $161.43 | $156.98 | 682,518 |
| 2021-04-22 | $162.99 | $163.41 | $161.57 | $162.24 | $157.77 | 825,941 |
| 2021-04-21 | $162.79 | $163.99 | $162.79 | $162.94 | $158.45 | 929,832 |
| 2021-04-20 | $160.65 | $163.19 | $160.28 | $162.19 | $157.72 | 836,812 |
| 2021-04-19 | $161.01 | $161.61 | $159.52 | $160.98 | $156.55 | 771,969 |
| 2021-04-16 | $161.31 | $161.53 | $160.12 | $160.99 | $156.56 | 1,260,671 |
| 2021-04-15 | $161.00 | $161.35 | $159.58 | $160.90 | $156.47 | 1,079,558 |
| 2021-04-14 | $158.86 | $159.04 | $156.87 | $158.19 | $153.83 | 889,338 |
| 2021-04-13 | $158.55 | $159.65 | $158.18 | $158.82 | $154.45 | 1,136,713 |
| 2021-04-12 | $159.56 | $160.29 | $158.97 | $159.60 | $155.20 | 942,726 |
| 2021-04-09 | $160.63 | $160.81 | $158.62 | $159.50 | $155.11 | 714,231 |
| 2021-04-08 | $160.50 | $161.06 | $159.40 | $160.11 | $155.70 | 995,336 |
| 2021-04-07 | $161.00 | $161.36 | $159.91 | $160.57 | $156.15 | 771,819 |
| 2021-04-06 | $159.60 | $161.55 | $159.23 | $160.76 | $156.33 | 941,468 |
| 2021-04-05 | $158.97 | $161.34 | $158.56 | $159.35 | $154.96 | 979,737 |
| 2021-04-01 | $158.19 | $159.52 | $156.28 | $158.76 | $154.39 | 932,277 |
| 2021-03-31 | $158.39 | $159.70 | $157.68 | $158.16 | $153.80 | 1,170,674 |
| 2021-03-30 | $160.90 | $161.56 | $158.43 | $158.86 | $154.49 | 1,019,283 |
| 2021-03-29 | $158.80 | $161.71 | $158.65 | $161.13 | $156.69 | 818,678 |
| 2021-03-26 | $157.38 | $159.29 | $156.55 | $159.27 | $154.88 | 676,538 |
| 2021-03-25 | $157.81 | $158.61 | $156.18 | $157.04 | $152.72 | 937,188 |
| 2021-03-24 | $156.05 | $158.25 | $154.92 | $157.26 | $152.93 | 977,376 |
| 2021-03-23 | $156.58 | $157.24 | $155.85 | $156.92 | $152.60 | 689,964 |
| 2021-03-22 | $154.09 | $156.62 | $153.94 | $156.38 | $152.07 | 801,741 |
| 2021-03-19 | $156.65 | $156.95 | $154.65 | $154.70 | $150.44 | 1,455,294 |
| 2021-03-18 | $154.04 | $156.46 | $154.00 | $156.07 | $151.77 | 673,176 |
| 2021-03-17 | $155.47 | $155.86 | $153.69 | $154.56 | $150.30 | 995,773 |
| 2021-03-16 | $153.75 | $154.27 | $152.63 | $153.49 | $149.26 | 916,455 |
| 2021-03-15 | $153.37 | $153.53 | $151.28 | $153.32 | $149.10 | 773,372 |
| 2021-03-12 | $152.45 | $152.88 | $151.21 | $152.44 | $148.24 | 756,683 |
| 2021-03-11 | $151.86 | $153.10 | $151.53 | $151.90 | $147.72 | 959,298 |
| 2021-03-10 | $150.28 | $153.51 | $149.05 | $152.65 | $148.45 | 1,121,090 |
| 2021-03-09 | $151.77 | $153.22 | $150.50 | $150.56 | $146.41 | 953,009 |
| 2021-03-08 | $151.30 | $154.62 | $150.06 | $151.79 | $147.61 | 1,112,904 |
| 2021-03-05 | $146.69 | $150.81 | $146.06 | $150.38 | $146.24 | 1,031,682 |
| 2021-03-04 | $144.85 | $149.11 | $144.46 | $146.09 | $142.07 | 1,251,059 |
| 2021-03-03 | $145.27 | $145.81 | $144.25 | $144.37 | $140.39 | 1,100,980 |
| 2021-03-02 | $145.10 | $146.48 | $143.58 | $145.35 | $141.35 | 969,620 |
| 2021-03-01 | $146.18 | $147.91 | $144.72 | $145.19 | $141.19 | 1,177,230 |
| 2021-02-26 | $148.05 | $148.93 | $145.56 | $145.65 | $141.64 | 1,052,663 |
| 2021-02-25 | $147.44 | $149.14 | $147.30 | $147.57 | $143.51 | 1,589,145 |
| 2021-02-24 | $147.97 | $148.50 | $147.12 | $147.57 | $143.51 | 774,656 |
| 2021-02-23 | $149.05 | $150.46 | $147.10 | $147.98 | $143.90 | 1,477,928 |
| 2021-02-22 | $149.10 | $149.10 | $146.50 | $148.25 | $144.17 | 862,040 |
| 2021-02-19 | $153.12 | $153.57 | $148.75 | $148.85 | $144.75 | 1,166,040 |
| 2021-02-18 | $149.81 | $153.86 | $149.81 | $152.99 | $148.78 | 1,390,560 |
| 2021-02-17 | $150.93 | $152.46 | $150.85 | $151.29 | $146.35 | 864,827 |
| 2021-02-16 | $151.22 | $152.32 | $150.15 | $151.38 | $146.44 | 1,197,589 |
| 2021-02-12 | $149.85 | $151.76 | $149.69 | $151.38 | $146.44 | 785,709 |
| 2021-02-11 | $149.58 | $150.78 | $149.45 | $150.42 | $145.51 | 871,355 |
| 2021-02-10 | $150.32 | $150.65 | $149.22 | $150.00 | $145.11 | 829,131 |
| 2021-02-09 | $149.21 | $151.26 | $149.15 | $149.62 | $144.74 | 1,089,750 |
| 2021-02-08 | $151.25 | $151.37 | $147.33 | $149.33 | $144.46 | 2,026,184 |
| 2021-02-05 | $147.90 | $149.40 | $146.59 | $146.60 | $141.82 | 825,536 |
| 2021-02-04 | $147.86 | $150.00 | $145.31 | $147.22 | $142.42 | 1,273,320 |
| 2021-02-03 | $147.10 | $147.78 | $145.57 | $146.58 | $141.80 | 890,135 |
| 2021-02-02 | $145.75 | $148.48 | $145.19 | $147.12 | $142.32 | 997,981 |
| 2021-02-01 | $145.65 | $146.37 | $144.62 | $145.11 | $140.38 | 848,062 |
| 2021-01-29 | $147.35 | $149.71 | $145.32 | $145.44 | $140.70 | 1,366,644 |
| 2021-01-28 | $146.41 | $149.26 | $146.10 | $148.21 | $143.38 | 1,220,801 |
| 2021-01-27 | $148.99 | $149.51 | $145.61 | $146.19 | $141.42 | 1,251,769 |
| 2021-01-26 | $147.57 | $149.90 | $145.64 | $149.52 | $144.64 | 1,167,137 |
| 2021-01-25 | $147.85 | $150.07 | $146.96 | $147.53 | $142.72 | 1,114,392 |
| 2021-01-22 | $148.85 | $149.58 | $147.73 | $148.20 | $143.37 | 643,239 |
| 2021-01-21 | $150.00 | $150.00 | $148.25 | $148.98 | $144.12 | 826,515 |
| 2021-01-20 | $148.80 | $149.75 | $147.60 | $149.63 | $144.75 | 872,791 |
| 2021-01-19 | $149.05 | $150.35 | $148.18 | $148.75 | $143.90 | 790,270 |
| 2021-01-15 | $147.09 | $149.49 | $146.88 | $148.46 | $143.62 | 1,193,696 |
| 2021-01-14 | $150.31 | $150.63 | $147.34 | $147.42 | $142.61 | 836,687 |
| 2021-01-13 | $149.35 | $151.78 | $148.95 | $149.92 | $145.03 | 709,668 |
| 2021-01-12 | $149.63 | $150.75 | $148.28 | $149.38 | $144.51 | 615,800 |
| 2021-01-11 | $151.85 | $152.43 | $149.83 | $150.11 | $145.21 | 613,721 |
| 2021-01-08 | $151.46 | $152.34 | $150.86 | $152.03 | $147.07 | 552,587 |
| 2021-01-07 | $151.24 | $152.32 | $150.24 | $151.17 | $146.24 | 600,101 |
| 2021-01-06 | $151.81 | $153.93 | $150.91 | $151.26 | $146.33 | 835,779 |
| 2021-01-05 | $150.98 | $151.54 | $149.51 | $150.73 | $145.81 | 678,545 |
| 2021-01-04 | $153.01 | $153.42 | $149.59 | $150.90 | $145.98 | 861,607 |
| 2020-12-31 | $150.39 | $152.54 | $149.51 | $152.33 | $147.36 | 479,323 |
| 2020-12-30 | $151.51 | $152.00 | $150.37 | $150.53 | $145.62 | 387,599 |
| 2020-12-29 | $152.49 | $152.97 | $151.23 | $151.44 | $146.50 | 518,710 |
| 2020-12-28 | $151.16 | $151.89 | $150.43 | $151.80 | $146.85 | 428,099 |
| 2020-12-24 | $149.30 | $150.18 | $148.84 | $149.95 | $145.06 | 188,232 |
| 2020-12-23 | $149.48 | $150.30 | $149.17 | $149.45 | $144.57 | 580,120 |
| 2020-12-22 | $149.41 | $149.66 | $148.20 | $148.62 | $143.77 | 559,984 |
| 2020-12-21 | $149.01 | $150.44 | $146.85 | $149.66 | $144.78 | 846,072 |
| 2020-12-18 | $151.89 | $152.35 | $150.13 | $150.88 | $145.96 | 1,717,323 |
| 2020-12-17 | $151.10 | $152.79 | $150.35 | $151.61 | $146.66 | 797,065 |
| 2020-12-16 | $150.16 | $151.67 | $149.47 | $150.28 | $145.38 | 743,555 |
| 2020-12-15 | $149.51 | $150.82 | $149.22 | $150.23 | $145.33 | 689,139 |
| 2020-12-14 | $149.57 | $151.58 | $149.05 | $149.14 | $144.27 | 579,571 |
| 2020-12-11 | $148.99 | $150.20 | $148.98 | $149.11 | $144.25 | 608,687 |
| 2020-12-10 | $152.33 | $152.81 | $149.68 | $149.70 | $144.82 | 899,783 |
| 2020-12-09 | $150.45 | $152.70 | $149.10 | $152.14 | $147.18 | 1,179,124 |
| 2020-12-08 | $149.10 | $151.70 | $148.84 | $150.63 | $145.72 | 814,281 |
| 2020-12-07 | $151.80 | $152.71 | $148.68 | $149.72 | $144.84 | 879,889 |
| 2020-12-04 | $150.00 | $151.10 | $149.88 | $150.87 | $145.95 | 1,002,547 |
| 2020-12-03 | $149.00 | $150.19 | $148.88 | $149.83 | $144.94 | 719,353 |
| 2020-12-02 | $150.04 | $151.79 | $148.45 | $149.25 | $144.38 | 1,094,650 |
| 2020-12-01 | $149.00 | $150.13 | $148.09 | $150.04 | $145.15 | 829,942 |
| 2020-11-30 | $147.40 | $148.03 | $146.23 | $147.89 | $143.07 | 1,507,420 |
| 2020-11-27 | $148.44 | $148.45 | $146.40 | $148.05 | $143.22 | 1,252,908 |
| 2020-11-25 | $148.42 | $149.33 | $147.81 | $148.15 | $143.32 | 1,565,286 |
| 2020-11-24 | $147.60 | $148.87 | $147.12 | $148.21 | $143.38 | 710,941 |
| 2020-11-23 | $147.48 | $148.35 | $146.31 | $146.83 | $142.04 | 656,963 |
| 2020-11-20 | $149.09 | $149.36 | $147.03 | $147.78 | $142.96 | 600,645 |
| 2020-11-19 | $149.08 | $149.91 | $147.64 | $149.40 | $144.53 | 659,417 |
| 2020-11-18 | $153.51 | $154.39 | $150.56 | $150.64 | $144.95 | 678,171 |
| 2020-11-17 | $154.52 | $154.97 | $152.60 | $152.93 | $147.15 | 701,006 |
| 2020-11-16 | $154.95 | $155.49 | $153.79 | $155.12 | $149.26 | 784,111 |
| 2020-11-13 | $154.07 | $154.32 | $152.24 | $154.00 | $148.18 | 580,392 |
| 2020-11-12 | $153.99 | $154.18 | $151.90 | $153.56 | $147.76 | 584,487 |
| 2020-11-11 | $152.93 | $153.83 | $151.55 | $153.66 | $147.85 | 697,170 |
| 2020-11-10 | $150.18 | $153.56 | $149.46 | $152.26 | $146.50 | 987,701 |
| 2020-11-09 | $152.57 | $154.49 | $149.61 | $149.72 | $144.06 | 1,168,401 |
| 2020-11-06 | $148.90 | $150.73 | $146.81 | $149.40 | $143.75 | 1,354,941 |
| 2020-11-05 | $145.58 | $146.28 | $143.85 | $144.60 | $139.13 | 923,599 |
| 2020-11-04 | $143.80 | $146.59 | $143.12 | $143.94 | $138.50 | 985,035 |
| 2020-11-03 | $141.82 | $144.56 | $141.76 | $142.72 | $137.33 | 569,798 |
| 2020-11-02 | $139.66 | $142.00 | $139.18 | $140.78 | $135.46 | 1,266,214 |
| 2020-10-30 | $137.13 | $138.21 | $135.83 | $137.46 | $132.26 | 783,864 |
| 2020-10-29 | $137.91 | $139.46 | $136.48 | $137.83 | $132.62 | 710,810 |
| 2020-10-28 | $140.62 | $141.84 | $138.12 | $138.20 | $132.98 | 858,284 |
| 2020-10-27 | $144.62 | $144.87 | $142.36 | $142.50 | $137.11 | 825,133 |
| 2020-10-26 | $145.89 | $145.89 | $143.18 | $144.20 | $138.75 | 610,599 |
| 2020-10-23 | $146.40 | $146.67 | $145.82 | $146.34 | $140.81 | 383,672 |
| 2020-10-22 | $145.92 | $146.08 | $144.46 | $145.44 | $139.94 | 442,573 |
| 2020-10-21 | $146.39 | $147.32 | $145.08 | $145.58 | $140.08 | 688,587 |
| 2020-10-20 | $148.64 | $149.21 | $146.73 | $146.88 | $141.33 | 434,715 |
| 2020-10-19 | $150.60 | $150.75 | $147.26 | $147.50 | $141.92 | 614,242 |
| 2020-10-16 | $150.93 | $151.65 | $149.81 | $149.92 | $144.25 | 912,213 |
| 2020-10-15 | $148.57 | $150.84 | $148.09 | $150.42 | $144.73 | 579,589 |
| 2020-10-14 | $148.51 | $150.23 | $148.26 | $149.47 | $143.82 | 576,978 |
| 2020-10-13 | $147.42 | $149.36 | $147.13 | $148.85 | $143.22 | 574,279 |
| 2020-10-12 | $147.02 | $148.97 | $146.53 | $148.08 | $142.48 | 601,634 |
| 2020-10-09 | $144.25 | $146.41 | $143.85 | $145.63 | $140.13 | 612,694 |
| 2020-10-08 | $143.16 | $144.16 | $142.68 | $143.51 | $138.09 | 474,316 |
| 2020-10-07 | $142.02 | $144.08 | $141.75 | $143.41 | $137.99 | 615,258 |
| 2020-10-06 | $143.42 | $143.76 | $141.09 | $141.56 | $136.21 | 680,343 |
| 2020-10-05 | $143.18 | $144.14 | $142.62 | $143.77 | $138.34 | 432,715 |
| 2020-10-02 | $143.50 | $144.05 | $142.09 | $142.92 | $137.52 | 535,654 |
| 2020-10-01 | $143.49 | $144.52 | $141.71 | $143.93 | $138.49 | 759,662 |
| 2020-09-30 | $141.43 | $144.40 | $141.22 | $143.34 | $137.92 | 798,517 |
| 2020-09-29 | $142.30 | $142.78 | $140.30 | $141.19 | $135.85 | 735,261 |
| 2020-09-28 | $140.31 | $141.92 | $139.65 | $140.41 | $135.10 | 589,910 |
| 2020-09-25 | $137.16 | $139.56 | $136.50 | $139.52 | $134.25 | 684,939 |
| 2020-09-24 | $134.53 | $137.91 | $134.52 | $137.66 | $132.46 | 963,889 |
| 2020-09-23 | $138.06 | $138.49 | $134.00 | $134.34 | $129.26 | 1,084,134 |
| 2020-09-22 | $136.98 | $138.31 | $136.54 | $137.43 | $132.24 | 623,009 |
| 2020-09-21 | $138.00 | $138.67 | $135.01 | $137.00 | $131.82 | 1,291,215 |
| 2020-09-18 | $140.87 | $141.52 | $138.12 | $138.92 | $133.67 | 1,567,924 |
| 2020-09-17 | $142.55 | $142.55 | $139.56 | $140.50 | $135.19 | 857,724 |
| 2020-09-16 | $145.25 | $146.08 | $143.16 | $143.19 | $137.78 | 629,194 |
| 2020-09-15 | $144.68 | $146.37 | $143.75 | $144.34 | $138.88 | 882,319 |
| 2020-09-14 | $146.15 | $146.80 | $144.48 | $144.50 | $139.04 | 585,604 |
| 2020-09-11 | $145.45 | $146.90 | $145.10 | $145.50 | $140.00 | 484,404 |
| 2020-09-10 | $147.39 | $147.87 | $144.93 | $145.15 | $139.66 | 694,948 |
| 2020-09-09 | $146.78 | $149.06 | $146.63 | $147.72 | $142.14 | 624,218 |
| 2020-09-08 | $148.57 | $149.10 | $145.18 | $145.52 | $140.02 | 924,286 |
| 2020-09-04 | $148.88 | $149.57 | $146.26 | $148.80 | $143.18 | 779,532 |
| 2020-09-03 | $149.74 | $152.18 | $146.99 | $148.36 | $142.75 | 861,882 |
| 2020-09-02 | $148.01 | $150.61 | $148.01 | $149.42 | $143.77 | 773,493 |
| 2020-09-01 | $148.64 | $148.75 | $146.62 | $148.42 | $142.81 | 644,640 |
| 2020-08-31 | $148.82 | $149.60 | $148.46 | $148.64 | $143.02 | 682,391 |
| 2020-08-28 | $148.91 | $149.27 | $147.19 | $149.20 | $143.56 | 406,957 |
| 2020-08-27 | $149.91 | $150.67 | $148.57 | $148.70 | $143.08 | 646,534 |
| 2020-08-26 | $148.38 | $149.48 | $147.29 | $149.15 | $143.51 | 1,042,531 |
| 2020-08-25 | $149.70 | $149.70 | $147.97 | $148.67 | $143.05 | 503,726 |
| 2020-08-24 | $148.00 | $149.20 | $147.15 | $148.84 | $143.21 | 436,801 |
| 2020-08-21 | $148.03 | $148.28 | $146.74 | $147.43 | $141.86 | 707,486 |
| 2020-08-20 | $146.54 | $148.89 | $146.34 | $147.74 | $142.16 | 1,241,242 |
| 2020-08-19 | $148.45 | $148.98 | $147.63 | $147.76 | $141.41 | 1,220,100 |
| 2020-08-18 | $148.19 | $150.28 | $147.33 | $149.59 | $143.16 | 1,046,325 |
| 2020-08-17 | $146.33 | $148.89 | $145.82 | $148.33 | $141.95 | 862,912 |
| 2020-08-14 | $146.47 | $146.93 | $145.71 | $146.07 | $139.79 | 513,958 |
| 2020-08-13 | $146.50 | $146.99 | $145.43 | $146.57 | $140.27 | 734,862 |
| 2020-08-12 | $142.97 | $146.73 | $142.50 | $146.02 | $139.74 | 878,684 |
| 2020-08-11 | $144.40 | $144.50 | $141.89 | $142.51 | $136.38 | 998,564 |
| 2020-08-10 | $144.28 | $144.75 | $143.53 | $143.92 | $137.73 | 561,601 |
| 2020-08-07 | $143.01 | $144.33 | $142.76 | $143.92 | $137.73 | 671,897 |
| 2020-08-06 | $141.82 | $143.75 | $141.73 | $143.67 | $137.49 | 617,989 |
| 2020-08-05 | $144.52 | $144.90 | $141.96 | $142.27 | $136.15 | 709,462 |
| 2020-08-04 | $144.32 | $145.70 | $144.14 | $144.30 | $138.09 | 974,031 |
| 2020-08-03 | $145.33 | $146.31 | $144.37 | $144.94 | $138.71 | 1,060,143 |
| 2020-07-31 | $144.97 | $145.47 | $143.41 | $145.41 | $139.16 | 1,757,059 |
| 2020-07-30 | $145.04 | $145.68 | $144.15 | $145.29 | $139.04 | 774,019 |
| 2020-07-29 | $145.68 | $146.65 | $145.27 | $145.81 | $139.54 | 863,872 |
| 2020-07-28 | $146.00 | $146.83 | $145.19 | $145.73 | $139.46 | 919,440 |
| 2020-07-27 | $145.96 | $146.73 | $144.41 | $146.29 | $140.00 | 879,555 |
| 2020-07-24 | $147.03 | $147.61 | $144.96 | $145.68 | $139.41 | 1,162,150 |
| 2020-07-23 | $143.00 | $146.55 | $142.41 | $146.33 | $140.04 | 2,281,393 |
| 2020-07-22 | $137.11 | $138.47 | $136.20 | $138.46 | $132.51 | 1,589,711 |
| 2020-07-21 | $135.71 | $138.27 | $135.67 | $137.31 | $131.40 | 1,172,656 |
| 2020-07-20 | $136.24 | $136.52 | $134.68 | $135.51 | $129.68 | 1,080,075 |
| 2020-07-17 | $134.38 | $137.16 | $133.91 | $136.40 | $130.53 | 2,708,258 |
| 2020-07-16 | $132.48 | $135.51 | $132.15 | $134.45 | $128.67 | 1,614,768 |
| 2020-07-15 | $132.87 | $133.53 | $131.46 | $132.00 | $126.32 | 1,155,537 |
| 2020-07-14 | $127.57 | $131.95 | $127.41 | $131.80 | $126.13 | 1,856,590 |
| 2020-07-13 | $128.37 | $128.93 | $127.58 | $127.88 | $122.38 | 1,248,679 |
| 2020-07-10 | $126.35 | $127.99 | $125.89 | $127.75 | $122.26 | 661,425 |
| 2020-07-09 | $128.09 | $128.22 | $126.06 | $126.75 | $121.30 | 810,951 |
| 2020-07-08 | $128.98 | $129.50 | $127.17 | $128.52 | $122.99 | 1,024,432 |
| 2020-07-07 | $129.00 | $129.92 | $128.58 | $129.25 | $123.69 | 1,097,041 |
| 2020-07-06 | $131.52 | $131.52 | $128.57 | $129.45 | $123.88 | 985,960 |
| 2020-07-02 | $131.05 | $131.68 | $129.20 | $129.86 | $124.27 | 1,287,362 |
| 2020-07-01 | $129.77 | $130.99 | $129.49 | $130.12 | $124.52 | 1,292,280 |
| 2020-06-30 | $128.25 | $130.35 | $127.89 | $129.62 | $124.05 | 2,200,264 |
| 2020-06-29 | $126.16 | $128.26 | $125.50 | $127.61 | $122.12 | 797,750 |
| 2020-06-26 | $128.75 | $129.47 | $125.62 | $125.85 | $120.44 | 1,539,266 |
| 2020-06-25 | $127.55 | $128.82 | $126.68 | $128.67 | $123.14 | 1,112,339 |
| 2020-06-24 | $129.30 | $129.94 | $126.93 | $127.98 | $122.48 | 969,331 |
| 2020-06-23 | $132.19 | $132.54 | $130.01 | $130.25 | $124.65 | 1,072,514 |
| 2020-06-22 | $129.52 | $131.44 | $129.41 | $130.56 | $124.94 | 993,079 |
| 2020-06-19 | $133.04 | $133.65 | $129.40 | $129.45 | $123.88 | 3,316,129 |
| 2020-06-18 | $131.64 | $132.97 | $131.37 | $132.54 | $126.84 | 595,452 |
| 2020-06-17 | $132.95 | $133.46 | $131.92 | $132.28 | $126.59 | 910,406 |
| 2020-06-16 | $132.54 | $133.18 | $130.59 | $132.58 | $126.88 | 789,536 |
| 2020-06-15 | $127.26 | $130.20 | $126.00 | $130.13 | $124.53 | 1,183,097 |
| 2020-06-12 | $130.73 | $131.35 | $127.63 | $129.11 | $123.56 | 1,085,544 |
| 2020-06-11 | $134.52 | $135.31 | $129.07 | $129.09 | $123.54 | 1,189,679 |
| 2020-06-10 | $134.03 | $135.71 | $132.78 | $135.32 | $129.50 | 1,351,499 |
| 2020-06-09 | $135.40 | $135.40 | $132.86 | $133.34 | $127.61 | 1,276,912 |
| 2020-06-08 | $134.66 | $135.75 | $133.39 | $135.67 | $129.84 | 1,987,005 |
| 2020-06-05 | $134.05 | $136.28 | $133.29 | $135.44 | $129.61 | 1,304,533 |
| 2020-06-04 | $133.82 | $135.07 | $132.47 | $133.43 | $127.69 | 1,133,364 |
| 2020-06-03 | $137.62 | $137.95 | $134.18 | $134.22 | $128.45 | 980,432 |
| 2020-06-02 | $136.21 | $137.20 | $135.26 | $137.18 | $131.28 | 2,057,606 |
| 2020-06-01 | $135.87 | $137.40 | $134.82 | $136.43 | $130.56 | 746,103 |
| 2020-05-29 | $135.56 | $136.94 | $133.86 | $135.68 | $129.84 | 2,912,018 |
| 2020-05-28 | $134.90 | $136.18 | $133.58 | $135.98 | $130.13 | 1,372,708 |
| 2020-05-27 | $128.34 | $133.26 | $127.04 | $133.05 | $127.33 | 1,443,850 |
| 2020-05-26 | $131.75 | $131.87 | $127.83 | $128.27 | $122.75 | 1,719,569 |
| 2020-05-22 | $128.46 | $130.56 | $127.60 | $130.26 | $124.66 | 899,979 |
| 2020-05-21 | $130.20 | $130.46 | $127.15 | $128.03 | $122.52 | 2,597,308 |
| 2020-05-20 | $131.82 | $132.33 | $130.72 | $131.22 | $124.82 | 1,137,649 |
| 2020-05-19 | $131.51 | $132.25 | $129.52 | $130.91 | $124.53 | 1,170,648 |
| 2020-05-18 | $131.91 | $132.85 | $128.81 | $132.27 | $125.82 | 1,789,354 |
| 2020-05-15 | $130.90 | $133.47 | $130.05 | $130.38 | $124.02 | 2,602,758 |
| 2020-05-14 | $131.83 | $132.62 | $129.49 | $131.03 | $124.64 | 1,151,067 |
| 2020-05-13 | $132.37 | $133.63 | $130.77 | $131.87 | $125.44 | 803,286 |
| 2020-05-12 | $133.86 | $134.69 | $132.41 | $132.47 | $126.01 | 663,385 |
| 2020-05-11 | $133.13 | $135.19 | $132.92 | $132.95 | $126.47 | 1,087,164 |
| 2020-05-08 | $132.25 | $133.76 | $131.81 | $133.19 | $126.70 | 831,328 |
| 2020-05-07 | $133.12 | $133.31 | $130.39 | $130.53 | $124.17 | 979,163 |
| 2020-05-06 | $132.04 | $132.98 | $131.23 | $131.73 | $125.31 | 858,160 |
| 2020-05-05 | $131.59 | $132.90 | $129.76 | $131.36 | $124.96 | 1,135,577 |
| 2020-05-04 | $131.89 | $132.00 | $129.91 | $131.25 | $124.85 | 1,109,363 |
| 2020-05-01 | $131.44 | $133.75 | $130.37 | $132.54 | $126.08 | 1,153,385 |
| 2020-04-30 | $134.60 | $134.89 | $132.00 | $132.43 | $125.97 | 1,216,066 |
| 2020-04-29 | $134.57 | $134.91 | $132.08 | $134.41 | $127.86 | 1,909,885 |
| 2020-04-28 | $135.11 | $136.12 | $133.81 | $134.25 | $127.71 | 1,167,187 |
| 2020-04-27 | $136.55 | $137.68 | $135.10 | $135.11 | $128.52 | 1,318,632 |
| 2020-04-24 | $136.03 | $136.60 | $133.39 | $135.74 | $129.12 | 1,416,027 |
| 2020-04-23 | $140.00 | $142.01 | $135.87 | $136.91 | $130.24 | 2,165,193 |
| 2020-04-22 | $142.59 | $145.48 | $142.50 | $143.28 | $136.29 | 1,292,640 |
| 2020-04-21 | $146.24 | $146.24 | $140.75 | $141.62 | $134.72 | 1,235,857 |
| 2020-04-20 | $143.25 | $147.30 | $143.06 | $144.58 | $137.53 | 1,048,723 |
| 2020-04-17 | $147.40 | $147.77 | $143.96 | $146.46 | $139.32 | 1,164,232 |
| 2020-04-16 | $144.02 | $146.67 | $142.67 | $145.45 | $138.36 | 1,443,039 |
| 2020-04-15 | $146.12 | $146.75 | $141.78 | $142.60 | $135.65 | 1,715,645 |
| 2020-04-14 | $143.85 | $147.46 | $141.76 | $146.13 | $139.01 | 1,152,145 |
| 2020-04-13 | $143.20 | $144.42 | $141.13 | $142.65 | $135.70 | 1,683,847 |
| 2020-04-09 | $142.77 | $147.35 | $142.73 | $143.91 | $136.89 | 952,307 |
| 2020-04-08 | $141.62 | $144.04 | $140.54 | $142.71 | $135.75 | 779,647 |
| 2020-04-07 | $142.15 | $144.62 | $140.03 | $141.11 | $134.23 | 1,367,993 |
| 2020-04-06 | $143.55 | $144.00 | $138.06 | $141.86 | $134.94 | 1,294,845 |
| 2020-04-03 | $134.88 | $140.47 | $134.88 | $139.77 | $132.96 | 1,468,840 |
| 2020-04-02 | $129.82 | $136.49 | $129.79 | $135.73 | $129.11 | 2,134,819 |
| 2020-04-01 | $128.39 | $133.65 | $127.75 | $131.66 | $125.24 | 1,412,262 |
| 2020-03-31 | $136.85 | $138.05 | $132.06 | $132.50 | $126.04 | 2,162,796 |
| 2020-03-30 | $133.29 | $138.62 | $133.29 | $137.78 | $131.06 | 1,348,176 |
| 2020-03-27 | $129.04 | $135.51 | $128.81 | $130.84 | $124.46 | 1,521,374 |
| 2020-03-26 | $126.12 | $133.08 | $126.12 | $132.45 | $125.99 | 1,440,296 |
| 2020-03-25 | $123.48 | $130.79 | $121.37 | $126.14 | $119.99 | 2,002,665 |
| 2020-03-24 | $114.65 | $123.21 | $114.22 | $121.92 | $115.98 | 1,522,779 |
| 2020-03-23 | $117.75 | $122.46 | $109.88 | $111.43 | $106.00 | 1,916,494 |
| 2020-03-20 | $120.14 | $126.29 | $116.58 | $117.73 | $111.99 | 1,763,071 |
| 2020-03-19 | $116.07 | $127.75 | $115.01 | $121.79 | $115.85 | 1,806,413 |
| 2020-03-18 | $132.21 | $136.96 | $111.58 | $116.11 | $110.45 | 2,768,955 |
| 2020-03-17 | $128.44 | $144.59 | $127.81 | $139.10 | $132.32 | 2,678,805 |
| 2020-03-16 | $128.46 | $136.58 | $115.21 | $125.93 | $119.79 | 1,970,783 |
| 2020-03-13 | $140.09 | $140.11 | $131.39 | $139.84 | $133.02 | 1,905,012 |
| 2020-03-12 | $137.99 | $142.69 | $132.84 | $132.87 | $126.39 | 2,471,517 |
| 2020-03-11 | $150.13 | $151.82 | $146.82 | $148.77 | $141.52 | 1,076,736 |
| 2020-03-10 | $152.97 | $154.95 | $148.00 | $154.55 | $147.02 | 1,900,329 |
| 2020-03-09 | $150.15 | $154.16 | $148.00 | $151.00 | $143.64 | 1,221,622 |
| 2020-03-06 | $154.78 | $157.42 | $152.97 | $156.29 | $148.67 | 1,118,357 |
| 2020-03-05 | $158.83 | $160.36 | $157.03 | $159.00 | $151.25 | 974,080 |
| 2020-03-04 | $155.99 | $161.04 | $154.97 | $160.95 | $153.10 | 1,002,281 |
| 2020-03-03 | $153.11 | $156.57 | $151.57 | $153.49 | $146.01 | 1,342,184 |
| 2020-03-02 | $144.32 | $152.59 | $144.32 | $152.36 | $144.93 | 1,280,476 |
| 2020-02-28 | $149.10 | $149.82 | $141.01 | $143.99 | $136.97 | 2,127,571 |
| 2020-02-27 | $157.83 | $159.86 | $151.86 | $151.96 | $144.55 | 1,580,736 |
| 2020-02-26 | $157.32 | $161.75 | $157.30 | $158.38 | $150.66 | 1,144,069 |
| 2020-02-25 | $159.06 | $160.48 | $156.89 | $157.32 | $149.65 | 1,466,644 |
| 2020-02-24 | $159.39 | $160.93 | $158.18 | $158.94 | $151.19 | 1,083,618 |
| 2020-02-21 | $159.80 | $160.96 | $158.35 | $160.32 | $152.50 | 1,028,175 |
| 2020-02-20 | $158.80 | $160.36 | $158.40 | $160.11 | $152.30 | 716,714 |
| 2020-02-19 | $160.21 | $161.83 | $159.81 | $160.49 | $151.93 | 788,192 |
| 2020-02-18 | $159.92 | $160.92 | $159.56 | $160.06 | $151.53 | 1,061,570 |
| 2020-02-14 | $159.00 | $160.59 | $158.82 | $160.34 | $151.79 | 687,439 |
| 2020-02-13 | $157.66 | $159.48 | $157.37 | $159.33 | $150.83 | 774,114 |
| 2020-02-12 | $157.38 | $158.35 | $156.65 | $157.86 | $149.44 | 672,424 |
| 2020-02-11 | $156.86 | $158.24 | $156.59 | $157.65 | $149.24 | 680,625 |
| 2020-02-10 | $156.41 | $158.28 | $156.41 | $156.99 | $148.62 | 733,646 |
| 2020-02-07 | $154.74 | $156.24 | $154.30 | $156.05 | $147.73 | 717,271 |
| 2020-02-06 | $152.33 | $154.81 | $152.12 | $154.34 | $146.11 | 676,841 |
| 2020-02-05 | $152.18 | $153.60 | $151.69 | $152.88 | $144.73 | 802,200 |
| 2020-02-04 | $154.73 | $155.37 | $152.12 | $152.44 | $144.31 | 842,659 |
| 2020-02-03 | $155.77 | $156.54 | $154.15 | $154.65 | $146.40 | 812,898 |
| 2020-01-31 | $157.50 | $159.83 | $155.15 | $155.17 | $146.90 | 1,341,567 |
| 2020-01-30 | $151.39 | $158.19 | $151.16 | $158.14 | $149.71 | 1,385,964 |
| 2020-01-29 | $152.28 | $152.68 | $150.95 | $151.15 | $143.09 | 795,779 |
| 2020-01-28 | $152.44 | $153.20 | $151.34 | $152.19 | $144.07 | 821,674 |
| 2020-01-27 | $154.12 | $155.22 | $152.74 | $152.85 | $144.70 | 1,130,586 |
| 2020-01-24 | $154.06 | $154.83 | $153.14 | $154.68 | $146.43 | 592,626 |
| 2020-01-23 | $152.30 | $154.42 | $152.04 | $153.83 | $145.63 | 603,135 |
| 2020-01-22 | $153.20 | $153.61 | $152.15 | $152.44 | $144.31 | 486,581 |
| 2020-01-21 | $151.09 | $152.89 | $150.77 | $152.83 | $144.68 | 869,839 |
| 2020-01-17 | $149.30 | $151.23 | $149.30 | $150.85 | $142.81 | 879,443 |
| 2020-01-16 | $148.35 | $149.48 | $147.17 | $148.97 | $141.03 | 1,016,529 |
| 2020-01-15 | $148.78 | $149.97 | $148.34 | $148.51 | $140.59 | 852,769 |
| 2020-01-14 | $149.84 | $150.35 | $148.09 | $148.83 | $140.89 | 734,678 |
| 2020-01-13 | $148.34 | $150.01 | $148.20 | $149.69 | $141.71 | 734,891 |
| 2020-01-10 | $146.83 | $148.41 | $146.10 | $148.13 | $140.23 | 724,091 |
| 2020-01-09 | $146.06 | $147.20 | $145.16 | $146.57 | $138.75 | 919,092 |
| 2020-01-08 | $145.48 | $146.93 | $144.86 | $146.04 | $138.25 | 865,210 |
| 2020-01-07 | $144.20 | $145.52 | $143.98 | $144.85 | $137.13 | 859,674 |
| 2020-01-06 | $145.27 | $145.28 | $143.65 | $144.57 | $136.86 | 1,032,629 |
| 2020-01-03 | $143.97 | $145.89 | $143.76 | $145.26 | $137.51 | 770,922 |
| 2020-01-02 | $147.23 | $147.81 | $143.54 | $143.96 | $136.28 | 821,495 |
| 2019-12-31 | $146.76 | $147.00 | $145.58 | $146.98 | $139.14 | 594,814 |
| 2019-12-30 | $147.21 | $147.26 | $146.06 | $146.82 | $138.99 | 446,422 |
| 2019-12-27 | $146.65 | $147.83 | $146.53 | $147.62 | $139.75 | 420,736 |
| 2019-12-26 | $145.91 | $146.83 | $145.61 | $146.29 | $138.49 | 400,842 |
| 2019-12-24 | $146.26 | $146.71 | $145.84 | $146.09 | $138.30 | 250,834 |
| 2019-12-23 | $147.86 | $147.93 | $146.19 | $146.31 | $138.51 | 481,811 |
| 2019-12-20 | $147.30 | $147.57 | $146.03 | $147.44 | $139.58 | 1,269,277 |
| 2019-12-19 | $146.55 | $147.97 | $145.93 | $146.67 | $138.85 | 925,083 |
| 2019-12-18 | $145.29 | $146.71 | $144.75 | $145.82 | $138.04 | 984,034 |
| 2019-12-17 | $147.12 | $147.74 | $144.54 | $144.71 | $136.99 | 1,489,302 |
| 2019-12-16 | $147.37 | $148.14 | $146.50 | $146.78 | $138.95 | 916,612 |
| 2019-12-13 | $145.88 | $147.58 | $144.72 | $147.15 | $139.30 | 586,282 |
| 2019-12-12 | $149.11 | $149.35 | $146.60 | $146.82 | $138.99 | 713,485 |
| 2019-12-11 | $149.15 | $150.39 | $148.81 | $149.77 | $141.78 | 609,230 |
| 2019-12-10 | $149.62 | $150.09 | $149.04 | $149.40 | $141.43 | 539,696 |
| 2019-12-09 | $149.84 | $150.20 | $148.84 | $149.54 | $141.57 | 918,724 |
| 2019-12-06 | $150.18 | $150.65 | $149.23 | $149.25 | $141.29 | 600,212 |
| 2019-12-05 | $150.13 | $150.75 | $149.21 | $149.97 | $141.97 | 570,287 |
| 2019-12-04 | $148.54 | $150.18 | $148.27 | $150.16 | $142.15 | 802,250 |
| 2019-12-03 | $149.12 | $150.38 | $147.72 | $148.80 | $140.87 | 832,503 |
| 2019-12-02 | $147.67 | $149.09 | $146.78 | $148.96 | $141.02 | 677,285 |
| 2019-11-29 | $148.81 | $149.31 | $147.50 | $148.16 | $140.26 | 423,389 |
| 2019-11-27 | $149.54 | $149.62 | $148.34 | $148.56 | $140.64 | 823,587 |
| 2019-11-26 | $146.56 | $149.68 | $146.05 | $149.59 | $141.61 | 1,904,424 |
| 2019-11-25 | $147.00 | $147.45 | $145.80 | $146.08 | $138.29 | 1,299,326 |
| 2019-11-22 | $146.78 | $147.24 | $146.00 | $146.84 | $139.01 | 589,023 |
| 2019-11-21 | $148.25 | $148.64 | $146.24 | $146.55 | $138.74 | 719,595 |
| 2019-11-20 | $148.57 | $149.92 | $148.07 | $149.12 | $140.43 | 1,164,903 |
| 2019-11-19 | $146.95 | $147.87 | $146.13 | $147.56 | $138.96 | 754,429 |
| 2019-11-18 | $145.40 | $147.51 | $145.00 | $146.69 | $138.14 | 740,803 |
| 2019-11-15 | $146.05 | $146.09 | $144.12 | $145.75 | $137.25 | 877,657 |
| 2019-11-14 | $146.19 | $147.23 | $145.65 | $146.31 | $137.78 | 844,810 |
| 2019-11-13 | $143.87 | $146.16 | $143.44 | $145.78 | $137.28 | 1,413,818 |
| 2019-11-12 | $141.91 | $143.25 | $141.14 | $142.85 | $134.52 | 710,667 |
| 2019-11-11 | $141.15 | $141.75 | $140.10 | $141.73 | $133.47 | 512,214 |
| 2019-11-08 | $141.91 | $142.41 | $140.27 | $140.97 | $132.75 | 468,827 |
| 2019-11-07 | $140.79 | $141.45 | $139.66 | $141.32 | $133.08 | 808,919 |
| 2019-11-06 | $141.35 | $143.10 | $140.66 | $140.82 | $132.61 | 1,022,492 |
| 2019-11-05 | $140.21 | $140.68 | $139.10 | $140.29 | $132.11 | 1,078,884 |
| 2019-11-04 | $143.05 | $143.49 | $139.83 | $140.53 | $132.34 | 1,112,099 |
| 2019-11-01 | $147.26 | $147.80 | $142.52 | $143.07 | $134.73 | 1,109,712 |
| 2019-10-31 | $146.38 | $147.48 | $145.44 | $146.87 | $138.31 | 1,037,891 |
| 2019-10-30 | $144.12 | $146.51 | $143.56 | $145.97 | $137.46 | 1,127,886 |
| 2019-10-29 | $141.29 | $144.03 | $141.28 | $143.65 | $135.28 | 1,469,483 |
| 2019-10-28 | $144.10 | $144.44 | $140.49 | $141.15 | $132.92 | 1,408,273 |
| 2019-10-25 | $146.37 | $146.91 | $142.17 | $143.31 | $134.96 | 1,390,237 |
| 2019-10-24 | $145.60 | $147.83 | $143.04 | $146.37 | $137.84 | 1,869,564 |
| 2019-10-23 | $149.59 | $150.82 | $148.79 | $149.71 | $140.98 | 1,402,466 |
| 2019-10-22 | $153.28 | $153.73 | $149.60 | $149.75 | $141.02 | 957,832 |
| 2019-10-21 | $152.86 | $153.92 | $152.53 | $153.58 | $144.63 | 696,960 |
| 2019-10-18 | $152.52 | $153.85 | $151.93 | $153.07 | $144.15 | 715,690 |
| 2019-10-17 | $151.46 | $153.39 | $151.46 | $152.73 | $143.83 | 597,990 |
| 2019-10-16 | $152.04 | $152.70 | $151.28 | $151.53 | $142.70 | 818,714 |
| 2019-10-15 | $155.75 | $156.24 | $152.07 | $152.54 | $143.65 | 1,226,455 |
| 2019-10-14 | $156.07 | $157.17 | $155.06 | $155.38 | $146.32 | 799,052 |
| 2019-10-11 | $156.98 | $157.00 | $154.07 | $155.31 | $146.26 | 933,494 |
| 2019-10-10 | $155.85 | $157.49 | $154.98 | $156.30 | $147.19 | 623,063 |
| 2019-10-09 | $156.47 | $156.97 | $155.20 | $156.47 | $147.35 | 872,980 |
| 2019-10-08 | $157.76 | $158.41 | $155.90 | $156.28 | $147.17 | 814,675 |
| 2019-10-07 | $156.95 | $158.45 | $156.56 | $157.70 | $148.51 | 772,590 |
| 2019-10-04 | $156.38 | $157.53 | $155.37 | $157.51 | $148.33 | 974,877 |
| 2019-10-03 | $153.78 | $156.09 | $153.78 | $155.48 | $146.42 | 1,136,652 |
| 2019-10-02 | $154.74 | $155.70 | $153.13 | $153.55 | $144.60 | 790,089 |
| 2019-10-01 | $154.79 | $155.45 | $153.43 | $154.89 | $145.86 | 658,950 |
| 2019-09-30 | $153.80 | $155.54 | $153.58 | $154.99 | $145.96 | 836,076 |
| 2019-09-27 | $154.60 | $154.98 | $152.63 | $153.78 | $144.82 | 526,102 |
| 2019-09-26 | $154.39 | $154.92 | $153.55 | $154.28 | $145.29 | 965,859 |
| 2019-09-25 | $155.30 | $156.48 | $152.90 | $153.37 | $144.43 | 978,352 |
| 2019-09-24 | $154.25 | $156.62 | $154.02 | $155.66 | $146.59 | 1,156,442 |
| 2019-09-23 | $154.33 | $155.40 | $153.31 | $153.31 | $144.37 | 793,406 |
| 2019-09-20 | $153.85 | $154.59 | $152.97 | $153.94 | $144.97 | 3,219,233 |
| 2019-09-19 | $153.13 | $153.89 | $152.66 | $153.45 | $144.51 | 803,934 |
| 2019-09-18 | $153.90 | $154.00 | $151.50 | $153.05 | $144.13 | 869,887 |
| 2019-09-17 | $149.07 | $153.95 | $149.07 | $152.69 | $143.79 | 1,661,734 |
| 2019-09-16 | $147.55 | $149.90 | $147.00 | $148.04 | $139.41 | 1,281,340 |
| 2019-09-13 | $150.36 | $151.79 | $148.02 | $148.57 | $139.91 | 1,830,734 |
| 2019-09-12 | $149.78 | $152.66 | $149.20 | $151.26 | $142.44 | 1,697,149 |
| 2019-09-11 | $152.54 | $154.27 | $150.50 | $151.15 | $142.34 | 1,816,990 |
| 2019-09-10 | $155.13 | $155.13 | $150.01 | $152.54 | $143.65 | 2,358,909 |
| 2019-09-09 | $158.51 | $158.55 | $156.12 | $156.15 | $147.05 | 1,350,726 |
| 2019-09-06 | $160.22 | $160.79 | $158.74 | $158.98 | $149.71 | 1,223,300 |
| 2019-09-05 | $161.95 | $162.20 | $159.95 | $160.30 | $150.96 | 1,154,902 |
| 2019-09-04 | $160.08 | $161.58 | $159.62 | $161.40 | $151.99 | 1,046,986 |
| 2019-09-03 | $158.48 | $159.95 | $157.24 | $159.93 | $150.61 | 915,132 |
| 2019-08-30 | $158.70 | $159.78 | $157.70 | $158.48 | $149.24 | 1,026,372 |
| 2019-08-29 | $160.74 | $160.81 | $157.51 | $157.99 | $148.78 | 1,044,088 |
| 2019-08-28 | $159.64 | $161.41 | $158.67 | $160.48 | $151.13 | 1,287,073 |
| 2019-08-27 | $158.65 | $159.84 | $158.20 | $159.38 | $150.09 | 1,211,942 |
| 2019-08-26 | $157.53 | $159.24 | $156.65 | $159.05 | $149.78 | 939,850 |
| 2019-08-23 | $158.90 | $159.26 | $156.45 | $157.03 | $147.88 | 781,974 |
| 2019-08-22 | $157.91 | $158.74 | $156.74 | $158.38 | $149.15 | 1,105,151 |
| 2019-08-21 | $156.90 | $158.79 | $156.64 | $158.75 | $148.77 | 912,818 |
| 2019-08-20 | $157.90 | $158.20 | $156.23 | $156.48 | $146.64 | 881,278 |
| 2019-08-19 | $155.63 | $158.40 | $155.38 | $157.77 | $147.85 | 916,957 |
| 2019-08-16 | $155.85 | $156.42 | $154.75 | $155.44 | $145.67 | 945,965 |
| 2019-08-15 | $153.12 | $156.03 | $152.65 | $155.50 | $145.72 | 1,062,777 |
| 2019-08-14 | $155.05 | $155.19 | $152.05 | $152.42 | $142.84 | 1,070,371 |
| 2019-08-13 | $155.60 | $156.69 | $155.13 | $155.36 | $145.59 | 959,234 |
| 2019-08-12 | $155.56 | $156.52 | $155.00 | $155.89 | $146.09 | 557,400 |
| 2019-08-09 | $154.83 | $156.60 | $154.72 | $155.48 | $145.71 | 1,205,614 |
| 2019-08-08 | $152.51 | $154.60 | $151.87 | $154.57 | $144.85 | 921,066 |
| 2019-08-07 | $150.62 | $153.05 | $148.57 | $152.61 | $143.02 | 1,290,074 |
| 2019-08-06 | $149.12 | $150.72 | $148.72 | $150.37 | $140.92 | 1,301,721 |
| 2019-08-05 | $151.59 | $152.43 | $148.70 | $149.12 | $139.75 | 1,588,606 |
| 2019-08-02 | $152.12 | $153.91 | $151.57 | $152.11 | $142.55 | 1,213,418 |
| 2019-08-01 | $152.40 | $153.34 | $151.57 | $151.69 | $142.15 | 1,224,164 |
| 2019-07-31 | $152.09 | $152.85 | $150.23 | $151.74 | $142.20 | 1,037,750 |
| 2019-07-30 | $151.92 | $153.90 | $151.38 | $152.26 | $142.69 | 1,018,386 |
| 2019-07-29 | $152.89 | $153.14 | $151.10 | $152.21 | $142.64 | 1,249,354 |
| 2019-07-26 | $150.95 | $153.50 | $148.60 | $152.98 | $143.36 | 1,465,040 |
| 2019-07-25 | $142.00 | $149.90 | $139.26 | $149.72 | $140.31 | 2,111,367 |
| 2019-07-24 | $146.62 | $147.16 | $145.05 | $146.76 | $137.53 | 1,940,744 |
| 2019-07-23 | $147.41 | $147.89 | $146.40 | $147.29 | $138.03 | 1,630,889 |
| 2019-07-22 | $145.63 | $147.43 | $145.63 | $147.06 | $137.82 | 1,106,033 |
| 2019-07-19 | $147.11 | $147.30 | $145.18 | $145.18 | $136.05 | 1,123,977 |
| 2019-07-18 | $146.03 | $147.59 | $144.87 | $147.50 | $138.23 | 1,745,915 |
| 2019-07-17 | $142.94 | $145.80 | $142.30 | $145.71 | $136.55 | 2,333,222 |
| 2019-07-16 | $138.98 | $140.54 | $138.41 | $140.43 | $131.60 | 1,393,790 |
| 2019-07-15 | $137.79 | $139.04 | $137.32 | $138.37 | $129.67 | 1,070,910 |
| 2019-07-12 | $137.66 | $137.71 | $136.58 | $137.17 | $128.55 | 655,790 |
| 2019-07-11 | $138.51 | $138.51 | $136.55 | $137.09 | $128.47 | 1,074,825 |
| 2019-07-10 | $138.57 | $139.24 | $138.28 | $138.57 | $129.86 | 725,002 |
| 2019-07-09 | $138.76 | $139.04 | $138.25 | $138.62 | $129.91 | 820,527 |
| 2019-07-08 | $138.06 | $139.08 | $138.06 | $138.59 | $129.88 | 1,069,933 |
| 2019-07-05 | $137.89 | $138.26 | $136.61 | $138.26 | $129.57 | 855,005 |
| 2019-07-03 | $136.38 | $138.54 | $136.38 | $138.00 | $129.32 | 766,218 |
| 2019-07-02 | $134.47 | $136.42 | $134.41 | $136.09 | $127.53 | 1,121,435 |
| 2019-07-01 | $134.69 | $134.91 | $133.51 | $134.25 | $125.81 | 1,024,495 |
| 2019-06-28 | $134.83 | $135.08 | $133.58 | $134.03 | $125.60 | 1,901,367 |
| 2019-06-27 | $133.85 | $134.95 | $133.50 | $134.88 | $126.40 | 1,078,187 |
| 2019-06-26 | $136.41 | $136.64 | $134.15 | $134.15 | $125.72 | 1,828,748 |
| 2019-06-25 | $137.66 | $138.00 | $136.22 | $137.20 | $128.58 | 1,129,374 |
| 2019-06-24 | $137.67 | $138.50 | $137.20 | $137.45 | $128.81 | 1,625,996 |
| 2019-06-21 | $137.65 | $138.23 | $137.07 | $137.13 | $128.51 | 2,156,817 |
| 2019-06-20 | $137.09 | $137.86 | $135.14 | $137.64 | $128.99 | 1,618,922 |
| 2019-06-19 | $138.10 | $138.31 | $137.22 | $137.90 | $129.23 | 1,678,228 |
| 2019-06-18 | $138.19 | $138.49 | $137.12 | $138.25 | $129.56 | 1,311,519 |
| 2019-06-17 | $138.50 | $138.60 | $136.42 | $137.70 | $129.04 | 1,148,687 |
| 2019-06-14 | $137.95 | $138.93 | $137.54 | $138.32 | $129.62 | 1,129,012 |
| 2019-06-13 | $138.55 | $139.14 | $137.28 | $137.63 | $128.98 | 1,191,888 |
| 2019-06-12 | $137.24 | $138.27 | $137.24 | $138.22 | $129.53 | 754,324 |
| 2019-06-11 | $136.74 | $137.35 | $136.03 | $136.82 | $128.22 | 1,123,030 |
| 2019-06-10 | $138.01 | $138.33 | $136.19 | $136.74 | $128.14 | 1,216,374 |
| 2019-06-07 | $137.65 | $139.34 | $137.61 | $138.01 | $129.33 | 1,339,339 |
| 2019-06-06 | $136.33 | $137.51 | $135.33 | $137.24 | $128.61 | 1,414,174 |
| 2019-06-05 | $133.69 | $136.33 | $133.30 | $136.01 | $127.46 | 1,730,414 |
| 2019-06-04 | $132.46 | $133.57 | $132.20 | $133.13 | $124.76 | 1,079,703 |
| 2019-06-03 | $131.93 | $132.94 | $131.17 | $132.33 | $124.01 | 1,251,213 |
| 2019-05-31 | $129.97 | $132.00 | $129.14 | $131.96 | $123.66 | 1,331,486 |
| 2019-05-30 | $129.56 | $130.89 | $128.92 | $130.81 | $122.59 | 982,325 |
| 2019-05-29 | $127.96 | $129.10 | $127.73 | $128.88 | $120.78 | 1,726,247 |
| 2019-05-28 | $130.58 | $130.91 | $128.30 | $128.30 | $120.23 | 2,919,492 |
| 2019-05-24 | $130.14 | $130.86 | $129.64 | $130.19 | $122.01 | 963,964 |
| 2019-05-23 | $130.11 | $131.48 | $129.95 | $130.22 | $122.03 | 1,605,962 |
| 2019-05-22 | $130.50 | $131.79 | $130.13 | $131.44 | $122.50 | 1,360,949 |
| 2019-05-21 | $129.88 | $130.61 | $129.25 | $130.31 | $121.44 | 1,732,805 |
| 2019-05-20 | $128.90 | $129.47 | $128.77 | $129.30 | $120.50 | 945,779 |
| 2019-05-17 | $127.99 | $129.67 | $127.97 | $128.90 | $120.13 | 1,818,900 |
| 2019-05-16 | $127.69 | $128.64 | $127.23 | $128.49 | $119.75 | 2,067,800 |
| 2019-05-15 | $127.25 | $127.98 | $127.01 | $127.74 | $119.05 | 1,304,991 |
| 2019-05-14 | $126.87 | $127.50 | $126.50 | $127.06 | $118.42 | 1,667,500 |
| 2019-05-13 | $126.19 | $127.38 | $126.01 | $127.07 | $118.43 | 1,778,254 |
| 2019-05-10 | $125.48 | $126.98 | $124.91 | $126.88 | $118.25 | 1,267,893 |
| 2019-05-09 | $124.83 | $125.62 | $123.73 | $125.50 | $116.96 | 1,270,787 |
| 2019-05-08 | $124.14 | $125.50 | $123.69 | $124.86 | $116.37 | 1,426,603 |
| 2019-05-07 | $123.82 | $124.31 | $122.52 | $124.31 | $115.85 | 1,727,696 |
| 2019-05-06 | $121.34 | $123.75 | $121.07 | $123.64 | $115.23 | 1,421,910 |
| 2019-05-03 | $122.61 | $122.99 | $121.23 | $121.83 | $113.54 | 1,128,214 |
| 2019-05-02 | $122.90 | $125.50 | $121.63 | $122.54 | $114.20 | 1,591,227 |
| 2019-05-01 | $125.00 | $125.29 | $122.91 | $122.92 | $114.56 | 1,443,321 |
| 2019-04-30 | $124.50 | $125.30 | $123.42 | $124.85 | $116.36 | 1,518,713 |
| 2019-04-29 | $124.53 | $124.66 | $123.34 | $124.31 | $115.85 | 1,688,813 |
| 2019-04-26 | $122.50 | $126.12 | $122.50 | $125.17 | $116.65 | 1,948,236 |
| 2019-04-25 | $120.12 | $124.63 | $120.00 | $122.44 | $114.11 | 2,966,254 |
| 2019-04-24 | $116.77 | $117.86 | $116.68 | $117.07 | $109.11 | 1,453,013 |
| 2019-04-23 | $117.04 | $117.74 | $116.37 | $116.86 | $108.91 | 1,026,018 |
| 2019-04-22 | $116.80 | $117.58 | $116.57 | $117.04 | $109.08 | 673,315 |
| 2019-04-18 | $117.06 | $117.35 | $116.38 | $116.96 | $109.00 | 859,325 |
| 2019-04-17 | $117.09 | $117.09 | $115.47 | $116.75 | $108.81 | 956,737 |
| 2019-04-16 | $116.74 | $117.22 | $116.31 | $116.83 | $108.88 | 798,751 |
| 2019-04-15 | $116.25 | $116.80 | $116.01 | $116.74 | $108.80 | 428,459 |
| 2019-04-12 | $115.81 | $116.35 | $115.39 | $116.11 | $108.21 | 810,379 |
| 2019-04-11 | $116.30 | $116.49 | $115.23 | $115.92 | $108.03 | 1,049,343 |
| 2019-04-10 | $116.10 | $116.43 | $115.75 | $116.31 | $108.40 | 589,834 |
| 2019-04-09 | $116.00 | $116.73 | $115.48 | $116.02 | $108.13 | 753,954 |
| 2019-04-08 | $115.84 | $116.31 | $115.49 | $116.27 | $108.36 | 610,962 |
| 2019-04-05 | $115.22 | $116.07 | $115.03 | $115.87 | $107.99 | 829,559 |
| 2019-04-04 | $115.02 | $115.40 | $114.73 | $114.91 | $107.09 | 827,204 |
| 2019-04-03 | $114.75 | $115.38 | $113.94 | $114.86 | $107.05 | 1,122,774 |
| 2019-04-02 | $113.97 | $114.83 | $113.05 | $114.75 | $106.94 | 1,012,791 |
| 2019-04-01 | $114.77 | $115.00 | $113.24 | $113.84 | $106.10 | 705,135 |
| 2019-03-29 | $114.62 | $114.94 | $113.93 | $114.83 | $107.02 | 1,077,832 |
| 2019-03-28 | $113.50 | $114.44 | $113.40 | $114.33 | $106.55 | 892,180 |
| 2019-03-27 | $113.26 | $114.23 | $112.45 | $113.22 | $105.52 | 781,458 |
| 2019-03-26 | $112.77 | $113.40 | $112.53 | $113.25 | $105.55 | 860,199 |
| 2019-03-25 | $111.53 | $112.69 | $111.52 | $112.42 | $104.77 | 758,827 |
| 2019-03-22 | $111.60 | $112.94 | $111.55 | $112.00 | $104.38 | 1,387,802 |
| 2019-03-21 | $109.95 | $111.61 | $109.79 | $111.50 | $103.91 | 1,113,497 |
| 2019-03-20 | $109.52 | $110.33 | $108.95 | $109.80 | $102.33 | 1,181,935 |
| 2019-03-19 | $110.40 | $110.76 | $109.02 | $109.33 | $101.89 | 1,356,587 |
| 2019-03-18 | $110.74 | $110.92 | $109.79 | $110.52 | $103.00 | 1,145,170 |
| 2019-03-15 | $110.61 | $111.34 | $110.37 | $110.79 | $103.25 | 1,333,428 |
| 2019-03-14 | $110.85 | $110.90 | $110.13 | $110.38 | $102.87 | 919,745 |
| 2019-03-13 | $110.40 | $110.96 | $110.20 | $110.78 | $103.24 | 733,260 |
| 2019-03-12 | $111.54 | $111.80 | $110.29 | $110.36 | $102.85 | 911,262 |
| 2019-03-11 | $110.92 | $111.44 | $110.38 | $111.39 | $103.81 | 748,268 |
| 2019-03-08 | $111.98 | $112.08 | $110.31 | $111.24 | $103.67 | 1,010,213 |
| 2019-03-07 | $111.64 | $112.23 | $111.30 | $111.93 | $104.32 | 765,677 |
| 2019-03-06 | $111.96 | $112.29 | $111.14 | $111.68 | $104.08 | 1,052,339 |
| 2019-03-05 | $110.64 | $111.97 | $110.22 | $111.75 | $104.15 | 962,986 |
| 2019-03-04 | $112.24 | $112.45 | $109.78 | $110.64 | $103.11 | 1,131,315 |
| 2019-03-01 | $111.12 | $112.26 | $110.78 | $112.23 | $104.59 | 1,218,892 |
| 2019-02-28 | $109.80 | $110.77 | $109.64 | $110.68 | $103.15 | 1,195,119 |
| 2019-02-27 | $109.35 | $109.79 | $108.90 | $109.58 | $102.13 | 1,113,573 |
| 2019-02-26 | $109.77 | $110.47 | $109.59 | $109.74 | $102.27 | 1,019,890 |
| 2019-02-25 | $110.32 | $110.55 | $109.06 | $109.47 | $102.02 | 943,749 |
| 2019-02-22 | $109.71 | $110.74 | $109.08 | $110.22 | $102.72 | 1,132,538 |
| 2019-02-21 | $109.89 | $111.52 | $109.41 | $111.20 | $103.64 | 1,179,579 |
| 2019-02-20 | $109.59 | $110.88 | $109.21 | $110.68 | $102.48 | 1,485,392 |
| 2019-02-19 | $109.03 | $109.99 | $108.47 | $109.69 | $101.57 | 1,122,187 |
| 2019-02-15 | $108.84 | $109.92 | $108.76 | $109.35 | $101.25 | 2,175,261 |
| 2019-02-14 | $108.57 | $108.99 | $107.82 | $108.20 | $100.19 | 936,878 |
| 2019-02-13 | $109.82 | $109.95 | $108.56 | $109.14 | $101.06 | 1,617,987 |
| 2019-02-12 | $108.67 | $109.97 | $108.34 | $109.70 | $101.58 | 1,007,687 |
| 2019-02-11 | $108.72 | $109.52 | $108.23 | $108.63 | $100.59 | 1,227,246 |
| 2019-02-08 | $106.81 | $108.51 | $106.46 | $108.42 | $100.39 | 1,420,728 |
| 2019-02-07 | $105.15 | $106.97 | $104.36 | $106.96 | $99.04 | 1,072,468 |
| 2019-02-06 | $106.07 | $106.61 | $105.75 | $106.14 | $98.28 | 885,073 |
| 2019-02-05 | $105.58 | $106.90 | $105.17 | $106.10 | $98.24 | 1,485,437 |
| 2019-02-04 | $104.75 | $105.76 | $104.19 | $105.73 | $97.90 | 1,168,986 |
| 2019-02-01 | $106.05 | $106.45 | $104.32 | $104.78 | $97.02 | 1,522,902 |
| 2019-01-31 | $103.30 | $106.54 | $100.80 | $106.10 | $98.24 | 3,209,419 |
| 2019-01-30 | $105.21 | $106.78 | $105.11 | $105.58 | $97.76 | 1,424,808 |
| 2019-01-29 | $104.83 | $105.80 | $104.33 | $105.01 | $97.23 | 913,566 |
| 2019-01-28 | $104.35 | $105.15 | $103.90 | $104.95 | $97.18 | 1,171,828 |
| 2019-01-25 | $105.73 | $106.18 | $104.05 | $104.30 | $96.58 | 1,664,353 |
| 2019-01-24 | $107.00 | $107.15 | $104.94 | $105.37 | $97.57 | 1,239,891 |
| 2019-01-23 | $108.44 | $108.91 | $107.95 | $108.56 | $100.52 | 849,288 |
| 2019-01-22 | $108.19 | $108.80 | $107.18 | $108.31 | $100.29 | 983,863 |
| 2019-01-18 | $108.05 | $108.55 | $107.30 | $108.14 | $100.13 | 938,754 |
| 2019-01-17 | $106.71 | $107.88 | $106.71 | $107.78 | $99.80 | 996,286 |
| 2019-01-16 | $107.53 | $107.87 | $106.30 | $106.70 | $98.80 | 753,725 |
| 2019-01-15 | $105.93 | $107.83 | $105.93 | $107.73 | $99.75 | 805,367 |
| 2019-01-14 | $106.42 | $106.69 | $105.76 | $106.03 | $98.18 | 1,144,959 |
| 2019-01-11 | $106.75 | $107.03 | $105.18 | $106.59 | $98.70 | 1,141,396 |
| 2019-01-10 | $105.84 | $106.93 | $105.62 | $106.80 | $98.89 | 1,050,268 |
| 2019-01-09 | $106.40 | $106.96 | $105.39 | $105.69 | $97.86 | 1,039,096 |
| 2019-01-08 | $105.90 | $106.68 | $104.91 | $106.47 | $98.59 | 1,589,665 |
| 2019-01-07 | $105.73 | $106.27 | $104.93 | $105.41 | $97.61 | 1,733,161 |
| 2019-01-04 | $106.31 | $107.41 | $105.52 | $106.08 | $98.23 | 1,641,955 |
| 2019-01-03 | $105.23 | $107.35 | $104.91 | $106.24 | $98.37 | 1,236,720 |
| 2019-01-02 | $106.18 | $106.56 | $104.77 | $105.44 | $97.63 | 1,037,950 |
| 2018-12-31 | $106.48 | $107.21 | $105.82 | $107.18 | $99.24 | 835,510 |
| 2018-12-28 | $106.37 | $107.90 | $105.87 | $106.30 | $98.43 | 1,036,831 |
| 2018-12-27 | $105.36 | $106.14 | $103.10 | $106.13 | $98.27 | 1,007,167 |
| 2018-12-26 | $103.51 | $105.77 | $102.11 | $105.63 | $97.81 | 837,990 |
| 2018-12-24 | $105.90 | $105.90 | $103.06 | $103.37 | $95.72 | 572,897 |
| 2018-12-21 | $106.23 | $109.32 | $105.91 | $105.91 | $98.07 | 1,949,040 |
| 2018-12-20 | $106.68 | $107.89 | $105.26 | $106.43 | $98.55 | 1,522,951 |
| 2018-12-19 | $107.42 | $108.80 | $106.33 | $107.33 | $99.38 | 2,414,677 |
| 2018-12-18 | $105.39 | $105.66 | $103.70 | $104.36 | $96.63 | 1,202,621 |
| 2018-12-17 | $107.79 | $108.29 | $104.52 | $105.17 | $97.38 | 988,345 |
| 2018-12-14 | $109.65 | $110.00 | $107.61 | $107.87 | $99.88 | 992,513 |
| 2018-12-13 | $108.91 | $110.15 | $108.47 | $110.01 | $101.86 | 1,233,387 |
| 2018-12-12 | $108.33 | $109.46 | $108.01 | $109.03 | $100.96 | 1,047,756 |
| 2018-12-11 | $107.66 | $108.62 | $107.28 | $107.91 | $99.92 | 1,251,258 |
| 2018-12-10 | $107.59 | $107.59 | $105.25 | $107.13 | $99.20 | 966,230 |
| 2018-12-07 | $107.93 | $108.44 | $106.44 | $107.14 | $99.21 | 1,101,920 |
| 2018-12-06 | $108.00 | $108.17 | $105.10 | $108.14 | $100.13 | 1,307,983 |
| 2018-12-04 | $109.21 | $110.30 | $107.83 | $108.10 | $100.10 | 2,184,915 |
| 2018-12-03 | $108.52 | $109.32 | $107.56 | $108.93 | $100.86 | 2,094,832 |
| 2018-11-30 | $107.84 | $108.49 | $107.60 | $108.30 | $100.28 | 2,120,940 |
| 2018-11-29 | $106.46 | $107.76 | $106.45 | $107.45 | $99.49 | 770,276 |
| 2018-11-28 | $105.75 | $107.14 | $105.75 | $106.65 | $98.75 | 1,207,330 |
| 2018-11-27 | $106.05 | $107.06 | $105.46 | $106.61 | $98.72 | 1,452,532 |
| 2018-11-26 | $106.38 | $106.69 | $105.13 | $106.00 | $98.15 | 1,059,840 |
| 2018-11-23 | $106.22 | $106.81 | $106.04 | $106.21 | $98.35 | 780,244 |
| 2018-11-21 | $106.30 | $107.34 | $105.60 | $106.16 | $98.30 | 1,319,112 |
| 2018-11-20 | $107.86 | $109.31 | $106.42 | $106.48 | $98.60 | 1,521,814 |
| 2018-11-19 | $108.99 | $109.69 | $107.83 | $108.35 | $99.65 | 1,119,367 |
| 2018-11-16 | $108.44 | $110.09 | $108.44 | $109.15 | $100.39 | 1,606,915 |
| 2018-11-15 | $107.62 | $108.82 | $106.78 | $108.41 | $99.71 | 1,400,645 |
| 2018-11-14 | $109.25 | $109.25 | $107.58 | $107.95 | $99.28 | 995,748 |
| 2018-11-13 | $108.55 | $109.40 | $107.63 | $109.14 | $100.38 | 1,217,527 |
| 2018-11-12 | $108.33 | $109.80 | $108.08 | $108.67 | $99.95 | 1,136,689 |
| 2018-11-09 | $107.41 | $108.71 | $106.87 | $108.58 | $99.86 | 1,679,353 |
| 2018-11-08 | $107.48 | $107.99 | $106.36 | $107.07 | $98.47 | 1,883,288 |
| 2018-11-07 | $108.07 | $108.59 | $106.63 | $108.05 | $99.38 | 1,904,903 |
| 2018-11-06 | $107.03 | $107.90 | $106.76 | $107.69 | $99.04 | 884,821 |
| 2018-11-05 | $106.22 | $107.78 | $106.00 | $106.97 | $98.38 | 1,206,732 |
| 2018-11-02 | $107.25 | $107.26 | $105.07 | $105.84 | $97.34 | 1,166,016 |
| 2018-11-01 | $107.24 | $107.96 | $106.67 | $107.34 | $98.72 | 956,742 |
| 2018-10-31 | $106.96 | $108.70 | $105.42 | $107.15 | $98.55 | 1,582,671 |
| 2018-10-30 | $106.00 | $108.09 | $105.77 | $108.04 | $99.37 | 1,775,601 |
| 2018-10-29 | $103.41 | $107.42 | $103.41 | $106.00 | $97.49 | 2,069,094 |
| 2018-10-26 | $102.28 | $103.72 | $101.42 | $102.52 | $94.29 | 1,728,255 |
| 2018-10-25 | $101.59 | $103.93 | $99.15 | $102.84 | $94.58 | 2,429,045 |
| 2018-10-24 | $107.90 | $109.52 | $107.57 | $108.17 | $99.49 | 1,799,189 |
| 2018-10-23 | $105.32 | $108.00 | $105.32 | $107.71 | $99.06 | 1,437,546 |
| 2018-10-22 | $106.61 | $107.03 | $105.42 | $105.78 | $97.29 | 941,677 |
| 2018-10-19 | $105.48 | $106.79 | $105.31 | $106.58 | $98.02 | 1,303,754 |
| 2018-10-18 | $105.41 | $106.35 | $103.84 | $104.58 | $96.18 | 1,578,852 |
| 2018-10-17 | $105.41 | $105.76 | $104.39 | $105.19 | $96.75 | 849,033 |
| 2018-10-16 | $104.93 | $105.79 | $104.50 | $105.50 | $97.03 | 724,719 |
| 2018-10-15 | $103.36 | $105.39 | $103.33 | $104.96 | $96.53 | 779,465 |
| 2018-10-12 | $102.53 | $103.73 | $101.91 | $103.41 | $95.11 | 849,951 |
| 2018-10-11 | $104.13 | $104.35 | $101.66 | $102.09 | $93.89 | 952,263 |
| 2018-10-10 | $105.13 | $106.00 | $103.65 | $103.74 | $95.41 | 1,176,666 |
| 2018-10-09 | $106.02 | $106.37 | $104.82 | $104.92 | $96.50 | 869,818 |
| 2018-10-08 | $104.01 | $106.54 | $104.01 | $106.23 | $97.70 | 935,482 |
| 2018-10-05 | $103.29 | $104.68 | $103.16 | $104.39 | $96.01 | 1,138,139 |
| 2018-10-04 | $102.00 | $102.86 | $101.42 | $102.73 | $94.48 | 801,879 |
| 2018-10-03 | $102.61 | $103.26 | $101.64 | $102.10 | $93.90 | 933,081 |
| 2018-10-02 | $102.23 | $103.25 | $101.91 | $102.70 | $94.46 | 559,372 |
| 2018-10-01 | $102.25 | $102.29 | $101.20 | $101.64 | $93.48 | 777,119 |
| 2018-09-28 | $101.50 | $102.44 | $101.30 | $102.00 | $93.81 | 663,072 |
| 2018-09-27 | $101.41 | $102.63 | $101.19 | $101.74 | $93.57 | 521,296 |
| 2018-09-26 | $102.39 | $102.96 | $101.94 | $102.00 | $93.81 | 753,807 |
| 2018-09-25 | $101.95 | $102.53 | $101.86 | $102.29 | $94.08 | 854,195 |
| 2018-09-24 | $103.66 | $103.84 | $102.06 | $102.19 | $93.99 | 619,619 |
| 2018-09-21 | $104.04 | $104.74 | $103.68 | $103.90 | $95.56 | 1,396,232 |
| 2018-09-20 | $102.82 | $103.72 | $102.55 | $103.45 | $95.15 | 871,154 |
| 2018-09-19 | $103.88 | $103.88 | $102.34 | $102.66 | $94.42 | 639,889 |
| 2018-09-18 | $103.43 | $103.96 | $101.60 | $103.44 | $95.14 | 1,079,991 |
| 2018-09-17 | $105.90 | $105.90 | $103.69 | $103.77 | $95.44 | 1,831,720 |
| 2018-09-14 | $106.68 | $106.76 | $105.30 | $105.97 | $97.46 | 967,715 |
| 2018-09-13 | $106.00 | $106.63 | $105.30 | $106.60 | $98.04 | 1,024,361 |
| 2018-09-12 | $104.51 | $106.09 | $103.91 | $106.02 | $97.51 | 1,414,525 |
| 2018-09-11 | $104.74 | $105.41 | $103.94 | $104.24 | $95.87 | 922,370 |
| 2018-09-10 | $103.54 | $104.75 | $103.39 | $104.41 | $96.03 | 1,148,136 |
| 2018-09-07 | $103.67 | $104.05 | $102.79 | $103.64 | $95.32 | 1,173,120 |
| 2018-09-06 | $102.81 | $104.45 | $102.49 | $104.24 | $95.87 | 1,292,387 |
| 2018-09-05 | $101.26 | $103.56 | $101.08 | $102.87 | $94.61 | 2,057,810 |
| 2018-09-04 | $100.71 | $101.82 | $100.41 | $101.50 | $93.35 | 1,232,610 |
| 2018-08-31 | $100.11 | $100.88 | $99.86 | $100.52 | $92.45 | 1,141,740 |
| 2018-08-30 | $99.44 | $100.33 | $99.17 | $99.92 | $91.90 | 906,295 |
| 2018-08-29 | $99.26 | $99.79 | $99.10 | $99.61 | $91.61 | 665,468 |
| 2018-08-28 | $99.29 | $99.58 | $98.50 | $98.76 | $90.83 | 622,257 |
| 2018-08-27 | $100.23 | $100.35 | $98.85 | $99.29 | $91.32 | 612,659 |
| 2018-08-24 | $98.98 | $100.02 | $98.66 | $99.77 | $91.76 | 917,853 |
| 2018-08-23 | $99.13 | $99.49 | $98.77 | $98.99 | $91.04 | 654,374 |
| 2018-08-22 | $101.00 | $101.04 | $99.70 | $100.20 | $91.49 | 818,366 |
| 2018-08-21 | $102.19 | $102.44 | $100.42 | $101.09 | $92.30 | 971,002 |
| 2018-08-20 | $101.90 | $102.77 | $101.69 | $102.44 | $93.53 | 965,028 |
| 2018-08-17 | $100.50 | $101.96 | $100.28 | $101.48 | $92.66 | 2,508,636 |
| 2018-08-16 | $100.70 | $101.12 | $99.75 | $100.50 | $91.76 | 1,457,427 |
| 2018-08-15 | $98.85 | $100.51 | $98.01 | $100.44 | $91.71 | 1,118,152 |
| 2018-08-14 | $98.10 | $98.91 | $97.91 | $98.61 | $90.04 | 625,970 |
| 2018-08-13 | $97.73 | $98.13 | $97.00 | $98.06 | $89.53 | 712,240 |
| 2018-08-10 | $97.10 | $97.96 | $96.76 | $97.70 | $89.21 | 633,919 |
| 2018-08-09 | $97.79 | $98.03 | $96.92 | $97.34 | $88.88 | 764,242 |
| 2018-08-08 | $98.52 | $98.67 | $97.49 | $97.69 | $89.20 | 748,375 |
| 2018-08-07 | $100.10 | $100.11 | $98.02 | $98.58 | $90.01 | 1,373,801 |
| 2018-08-06 | $99.47 | $100.27 | $98.96 | $100.07 | $91.37 | 1,260,058 |
| 2018-08-03 | $98.05 | $100.84 | $97.72 | $99.16 | $90.54 | 1,365,255 |
| 2018-08-02 | $96.26 | $97.64 | $95.81 | $97.54 | $89.06 | 1,253,148 |
| 2018-08-01 | $98.32 | $98.44 | $96.50 | $96.53 | $88.14 | 1,377,138 |
| 2018-07-31 | $98.00 | $98.70 | $97.17 | $98.21 | $89.67 | 1,631,529 |
| 2018-07-30 | $96.40 | $97.99 | $96.28 | $97.80 | $89.30 | 1,567,323 |
| 2018-07-27 | $99.17 | $99.17 | $96.79 | $96.99 | $88.56 | 2,216,812 |
| 2018-07-26 | $95.00 | $101.69 | $94.78 | $99.66 | $91.00 | 3,534,652 |
| 2018-07-25 | $92.35 | $93.08 | $91.67 | $92.83 | $84.76 | 1,444,770 |
| 2018-07-24 | $90.93 | $92.46 | $90.67 | $92.06 | $84.06 | 1,400,276 |
| 2018-07-23 | $91.62 | $92.00 | $90.52 | $91.04 | $83.13 | 834,876 |
| 2018-07-20 | $92.26 | $92.41 | $91.56 | $91.92 | $83.93 | 842,715 |
| 2018-07-19 | $91.41 | $92.80 | $91.25 | $92.23 | $84.21 | 976,040 |
| 2018-07-18 | $93.45 | $93.48 | $91.31 | $91.41 | $83.46 | 1,092,370 |
| 2018-07-17 | $92.70 | $93.95 | $92.70 | $93.56 | $85.43 | 601,968 |
| 2018-07-16 | $94.00 | $94.14 | $92.48 | $92.75 | $84.69 | 776,817 |
| 2018-07-13 | $93.60 | $94.39 | $93.51 | $93.99 | $85.82 | 856,060 |
| 2018-07-12 | $94.20 | $94.55 | $93.17 | $93.66 | $85.52 | 884,264 |
| 2018-07-11 | $93.78 | $94.49 | $93.57 | $94.04 | $85.86 | 929,999 |
| 2018-07-10 | $93.91 | $94.18 | $93.22 | $93.81 | $85.65 | 926,621 |
| 2018-07-09 | $95.24 | $95.82 | $93.64 | $93.92 | $85.75 | 786,079 |
| 2018-07-06 | $95.15 | $96.30 | $94.38 | $95.55 | $87.24 | 1,326,637 |
| 2018-07-05 | $93.24 | $95.20 | $92.84 | $95.16 | $86.89 | 1,195,432 |
| 2018-07-03 | $92.53 | $93.33 | $91.93 | $92.77 | $84.70 | 635,634 |
| 2018-07-02 | $92.90 | $93.17 | $91.78 | $92.23 | $84.21 | 1,094,021 |
| 2018-06-29 | $94.45 | $94.45 | $93.03 | $93.06 | $84.97 | 1,193,170 |
| 2018-06-28 | $93.98 | $94.86 | $93.49 | $94.18 | $85.99 | 895,028 |
| 2018-06-27 | $93.84 | $95.01 | $93.56 | $93.93 | $85.76 | 1,037,994 |
| 2018-06-26 | $94.14 | $94.41 | $93.40 | $94.04 | $85.86 | 1,715,133 |
| 2018-06-25 | $92.75 | $94.38 | $92.75 | $94.20 | $86.01 | 1,488,916 |
| 2018-06-22 | $92.19 | $93.15 | $91.93 | $92.67 | $84.61 | 997,693 |
| 2018-06-21 | $91.92 | $92.46 | $91.68 | $91.91 | $83.92 | 1,224,597 |
| 2018-06-20 | $91.94 | $92.38 | $91.11 | $91.86 | $83.87 | 707,366 |
| 2018-06-19 | $91.54 | $92.42 | $91.30 | $91.92 | $83.93 | 1,272,544 |
| 2018-06-18 | $93.09 | $93.96 | $91.29 | $91.55 | $83.59 | 1,346,710 |
| 2018-06-15 | $91.90 | $94.00 | $91.80 | $94.00 | $85.83 | 2,530,434 |
| 2018-06-14 | $91.55 | $92.30 | $91.19 | $92.14 | $84.13 | 1,260,800 |
| 2018-06-13 | $91.69 | $92.22 | $89.84 | $91.22 | $83.29 | 2,894,367 |
| 2018-06-12 | $92.73 | $93.50 | $92.32 | $93.38 | $85.26 | 864,717 |
| 2018-06-11 | $92.00 | $92.83 | $91.60 | $92.41 | $84.38 | 1,254,325 |
| 2018-06-08 | $91.21 | $92.00 | $91.13 | $91.77 | $83.79 | 1,000,594 |
| 2018-06-07 | $89.96 | $91.57 | $89.29 | $91.08 | $83.16 | 1,265,329 |
| 2018-06-06 | $90.50 | $90.66 | $89.63 | $90.55 | $82.68 | 894,575 |
| 2018-06-05 | $91.38 | $91.43 | $90.24 | $90.50 | $82.63 | 1,118,002 |
| 2018-06-04 | $90.50 | $91.59 | $90.40 | $91.31 | $83.37 | 1,746,354 |
| 2018-06-01 | $90.12 | $90.42 | $89.85 | $90.01 | $82.18 | 1,183,952 |
| 2018-05-31 | $91.63 | $91.63 | $89.68 | $90.04 | $82.21 | 2,342,060 |
| 2018-05-30 | $91.73 | $92.13 | $91.26 | $91.60 | $83.64 | 1,677,302 |
| 2018-05-29 | $91.75 | $92.37 | $91.23 | $91.59 | $83.63 | 1,124,781 |
| 2018-05-25 | $91.66 | $93.24 | $91.59 | $92.03 | $84.03 | 1,401,861 |
| 2018-05-24 | $91.62 | $92.21 | $90.83 | $91.67 | $83.70 | 809,419 |
| 2018-05-23 | $91.64 | $92.16 | $91.19 | $92.10 | $83.50 | 1,040,458 |
| 2018-05-22 | $92.19 | $92.68 | $91.41 | $91.65 | $83.09 | 816,745 |
| 2018-05-21 | $91.72 | $92.25 | $91.20 | $92.06 | $83.46 | 1,021,354 |
| 2018-05-18 | $91.93 | $92.43 | $90.03 | $91.49 | $82.94 | 1,681,020 |
| 2018-05-17 | $93.61 | $93.86 | $92.26 | $92.60 | $83.95 | 1,117,299 |
| 2018-05-16 | $92.94 | $93.67 | $92.75 | $93.64 | $84.89 | 1,709,366 |
| 2018-05-15 | $91.86 | $94.29 | $90.67 | $92.65 | $83.99 | 2,542,018 |
| 2018-05-14 | $92.32 | $92.67 | $92.25 | $92.54 | $83.89 | 898,132 |
| 2018-05-11 | $93.00 | $93.67 | $92.16 | $92.46 | $83.82 | 704,364 |
| 2018-05-10 | $92.94 | $93.31 | $92.60 | $92.89 | $84.21 | 729,972 |
| 2018-05-09 | $92.39 | $92.88 | $91.98 | $92.61 | $83.96 | 903,270 |
| 2018-05-08 | $91.25 | $92.52 | $90.95 | $92.15 | $83.54 | 1,395,439 |
| 2018-05-07 | $91.90 | $91.99 | $91.19 | $91.66 | $83.10 | 1,270,297 |
| 2018-05-04 | $89.69 | $92.22 | $89.50 | $91.78 | $83.21 | 1,236,467 |
| 2018-05-03 | $90.01 | $90.49 | $89.10 | $89.70 | $81.32 | 1,728,352 |
| 2018-05-02 | $90.69 | $91.18 | $89.47 | $89.54 | $81.17 | 2,257,121 |
| 2018-05-01 | $92.00 | $92.19 | $90.88 | $91.32 | $82.79 | 1,418,555 |
| 2018-04-30 | $93.57 | $94.00 | $91.85 | $91.94 | $83.35 | 1,287,748 |
| 2018-04-27 | $92.29 | $94.12 | $92.03 | $93.38 | $84.66 | 1,774,020 |
| 2018-04-26 | $93.01 | $94.50 | $91.40 | $93.29 | $84.57 | 3,524,494 |
| 2018-04-25 | $92.60 | $94.25 | $92.51 | $93.54 | $84.80 | 1,364,282 |
| 2018-04-24 | $93.47 | $93.83 | $91.92 | $92.77 | $84.10 | 1,607,941 |
| 2018-04-23 | $92.72 | $93.43 | $92.31 | $93.18 | $84.47 | 1,284,194 |
| 2018-04-20 | $93.71 | $94.42 | $92.06 | $92.48 | $83.84 | 1,828,941 |
| 2018-04-19 | $95.10 | $95.19 | $93.05 | $93.56 | $84.82 | 1,851,475 |
| 2018-04-18 | $96.56 | $96.69 | $95.31 | $95.34 | $86.43 | 1,100,933 |
| 2018-04-17 | $96.98 | $97.30 | $96.24 | $96.70 | $87.67 | 774,712 |
| 2018-04-16 | $95.78 | $97.18 | $95.46 | $96.80 | $87.76 | 1,108,571 |
| 2018-04-13 | $95.66 | $96.29 | $95.36 | $95.96 | $86.99 | 708,977 |
| 2018-04-12 | $96.88 | $97.00 | $95.10 | $95.57 | $86.64 | 776,844 |
| 2018-04-11 | $95.79 | $97.16 | $95.67 | $96.65 | $87.62 | 1,027,776 |
| 2018-04-10 | $97.21 | $97.96 | $95.53 | $95.86 | $86.90 | 2,470,351 |
| 2018-04-09 | $99.17 | $100.38 | $98.12 | $99.36 | $90.08 | 744,825 |
| 2018-04-06 | $99.38 | $100.63 | $98.30 | $98.85 | $89.61 | 774,034 |
| 2018-04-05 | $101.00 | $101.00 | $99.04 | $99.70 | $90.39 | 1,039,035 |
| 2018-04-04 | $97.25 | $101.07 | $97.25 | $100.60 | $91.20 | 1,331,007 |
| 2018-04-03 | $97.63 | $98.20 | $96.79 | $97.81 | $88.67 | 848,251 |
| 2018-04-02 | $98.54 | $98.69 | $96.51 | $97.04 | $87.97 | 804,347 |
| 2018-03-29 | $98.69 | $99.52 | $98.51 | $98.96 | $89.71 | 896,879 |
| 2018-03-28 | $98.05 | $99.44 | $98.05 | $98.25 | $89.07 | 1,063,730 |
| 2018-03-27 | $98.08 | $98.82 | $97.34 | $97.79 | $88.65 | 937,002 |
| 2018-03-26 | $96.91 | $98.15 | $96.30 | $98.02 | $88.86 | 1,081,199 |
| 2018-03-23 | $97.30 | $98.55 | $95.92 | $96.06 | $87.09 | 1,413,566 |
| 2018-03-22 | $98.28 | $99.31 | $97.01 | $97.05 | $87.98 | 992,992 |
| 2018-03-21 | $99.32 | $99.37 | $97.36 | $98.47 | $89.27 | 1,400,372 |
| 2018-03-20 | $100.27 | $100.94 | $99.85 | $100.33 | $90.96 | 771,500 |
| 2018-03-19 | $100.93 | $101.41 | $99.71 | $100.07 | $90.72 | 1,065,683 |
| 2018-03-16 | $101.15 | $101.80 | $100.03 | $101.02 | $91.58 | 2,251,470 |
| 2018-03-15 | $101.94 | $102.68 | $100.49 | $100.94 | $91.51 | 1,212,010 |
| 2018-03-14 | $101.83 | $103.00 | $101.49 | $101.68 | $92.18 | 964,628 |
| 2018-03-13 | $101.34 | $102.20 | $100.85 | $101.80 | $92.29 | 1,206,984 |
| 2018-03-12 | $100.52 | $101.82 | $100.52 | $101.00 | $91.56 | 780,413 |
| 2018-03-09 | $99.81 | $100.36 | $99.30 | $100.36 | $90.98 | 611,093 |
| 2018-03-08 | $100.00 | $100.35 | $98.93 | $99.65 | $90.34 | 878,435 |
| 2018-03-07 | $98.40 | $99.88 | $98.08 | $99.88 | $90.55 | 1,009,682 |
| 2018-03-06 | $99.45 | $99.62 | $98.67 | $99.37 | $90.09 | 1,009,253 |
| 2018-03-05 | $98.51 | $99.50 | $98.51 | $99.45 | $90.16 | 1,210,353 |
| 2018-03-02 | $97.34 | $99.25 | $97.34 | $98.87 | $89.63 | 973,721 |
| 2018-03-01 | $98.20 | $99.11 | $97.04 | $97.80 | $88.66 | 1,220,208 |
| 2018-02-28 | $98.73 | $99.18 | $98.16 | $98.26 | $89.08 | 1,304,825 |
| 2018-02-27 | $98.14 | $99.45 | $97.79 | $98.19 | $89.02 | 1,492,909 |
| 2018-02-26 | $97.08 | $98.50 | $96.95 | $98.00 | $88.84 | 881,219 |
| 2018-02-23 | $97.01 | $97.72 | $96.37 | $96.95 | $87.89 | 1,217,998 |
| 2018-02-22 | $95.87 | $98.17 | $95.21 | $97.07 | $88.00 | 1,198,246 |
| 2018-02-21 | $99.74 | $100.32 | $97.87 | $97.89 | $88.15 | 1,161,461 |
| 2018-02-20 | $100.43 | $100.55 | $99.56 | $99.90 | $89.96 | 1,149,740 |
| 2018-02-16 | $100.40 | $100.83 | $99.00 | $100.71 | $90.69 | 2,471,982 |
| 2018-02-15 | $99.13 | $100.96 | $98.16 | $100.79 | $90.76 | 963,126 |
| 2018-02-14 | $98.81 | $99.57 | $98.10 | $99.02 | $89.17 | 955,307 |
| 2018-02-13 | $99.29 | $99.97 | $98.57 | $99.54 | $89.63 | 1,130,048 |
| 2018-02-12 | $100.00 | $100.48 | $99.33 | $99.78 | $89.85 | 1,225,441 |
| 2018-02-09 | $98.42 | $100.29 | $97.84 | $99.67 | $89.75 | 1,894,398 |
| 2018-02-08 | $99.34 | $99.86 | $97.62 | $97.65 | $87.93 | 1,793,806 |
| 2018-02-07 | $101.00 | $101.33 | $99.03 | $99.04 | $89.18 | 1,645,390 |
| 2018-02-06 | $99.48 | $101.74 | $98.85 | $101.29 | $91.21 | 2,541,604 |
| 2018-02-05 | $102.84 | $103.27 | $100.17 | $100.17 | $90.20 | 1,864,193 |
| 2018-02-02 | $102.33 | $105.29 | $102.14 | $102.97 | $92.72 | 2,312,810 |
| 2018-02-01 | $105.45 | $106.25 | $102.80 | $103.77 | $93.44 | 3,156,121 |
| 2018-01-31 | $109.40 | $110.93 | $109.38 | $110.33 | $99.35 | 1,245,459 |
| 2018-01-30 | $109.25 | $110.36 | $108.99 | $109.53 | $98.63 | 855,126 |
| 2018-01-29 | $110.75 | $111.05 | $109.65 | $109.67 | $98.76 | 783,076 |
| 2018-01-26 | $111.55 | $111.81 | $110.64 | $111.07 | $100.02 | 1,095,256 |
| 2018-01-25 | $110.48 | $111.58 | $110.17 | $111.23 | $100.16 | 540,412 |
| 2018-01-24 | $110.40 | $110.99 | $109.74 | $110.31 | $99.33 | 895,281 |
| 2018-01-23 | $110.08 | $111.24 | $109.81 | $110.81 | $99.78 | 756,250 |
| 2018-01-22 | $109.41 | $110.00 | $109.15 | $109.96 | $99.02 | 1,135,881 |
| 2018-01-19 | $108.15 | $109.55 | $108.11 | $109.37 | $98.49 | 1,045,561 |
| 2018-01-18 | $109.06 | $109.27 | $107.59 | $107.79 | $97.06 | 666,707 |
| 2018-01-17 | $108.50 | $109.66 | $108.10 | $108.93 | $98.09 | 1,505,736 |
| 2018-01-16 | $107.31 | $109.29 | $107.25 | $108.29 | $97.51 | 1,635,937 |
| 2018-01-12 | $110.28 | $110.47 | $109.23 | $109.27 | $98.40 | 621,435 |
| 2018-01-11 | $110.75 | $110.79 | $109.83 | $110.09 | $99.13 | 763,879 |
| 2018-01-10 | $111.34 | $111.99 | $109.57 | $110.82 | $99.79 | 1,309,601 |
| 2018-01-09 | $114.17 | $114.44 | $113.65 | $113.78 | $102.46 | 584,070 |
| 2018-01-08 | $113.23 | $114.63 | $113.00 | $114.06 | $102.71 | 869,675 |
| 2018-01-05 | $112.56 | $113.14 | $111.62 | $112.96 | $101.72 | 761,310 |
| 2018-01-04 | $112.18 | $112.73 | $111.83 | $112.42 | $101.23 | 676,693 |
| 2018-01-03 | $112.23 | $112.43 | $111.37 | $111.64 | $100.53 | 817,175 |
| 2018-01-02 | $113.48 | $113.99 | $111.96 | $112.11 | $100.95 | 841,068 |
| 2017-12-29 | $114.09 | $114.75 | $113.51 | $113.51 | $102.21 | 415,186 |
| 2017-12-28 | $114.86 | $114.99 | $114.04 | $114.36 | $102.98 | 536,436 |
| 2017-12-27 | $115.23 | $115.58 | $114.27 | $114.58 | $103.18 | 427,539 |
| 2017-12-26 | $114.95 | $115.46 | $114.67 | $115.01 | $103.57 | 406,410 |
| 2017-12-22 | $115.00 | $115.38 | $114.40 | $114.95 | $103.51 | 347,375 |
| 2017-12-21 | $115.38 | $115.48 | $114.54 | $114.66 | $103.25 | 571,242 |
| 2017-12-20 | $115.67 | $115.82 | $114.34 | $114.99 | $103.55 | 876,072 |
| 2017-12-19 | $114.89 | $115.82 | $114.82 | $115.45 | $103.96 | 1,155,800 |
| 2017-12-18 | $113.29 | $115.32 | $112.65 | $114.26 | $102.89 | 1,263,025 |
| 2017-12-15 | $113.55 | $114.90 | $113.19 | $114.14 | $102.78 | 1,436,993 |
| 2017-12-14 | $113.08 | $113.98 | $112.88 | $113.36 | $102.08 | 808,508 |
| 2017-12-13 | $113.27 | $113.67 | $112.89 | $113.16 | $101.90 | 971,805 |
| 2017-12-12 | $113.11 | $113.56 | $112.18 | $113.40 | $102.12 | 794,354 |
| 2017-12-11 | $113.00 | $113.06 | $112.00 | $112.80 | $101.58 | 577,147 |
| 2017-12-08 | $113.57 | $113.71 | $112.85 | $113.20 | $101.94 | 586,258 |
| 2017-12-07 | $113.47 | $113.94 | $112.95 | $113.56 | $102.26 | 689,635 |
| 2017-12-06 | $112.74 | $113.90 | $112.49 | $113.76 | $102.44 | 790,451 |
| 2017-12-05 | $112.85 | $113.56 | $112.02 | $112.76 | $101.54 | 1,004,772 |
| 2017-12-04 | $111.44 | $113.14 | $111.36 | $112.82 | $101.59 | 1,170,973 |
| 2017-12-01 | $111.04 | $111.04 | $108.98 | $111.01 | $99.96 | 723,898 |
| 2017-11-30 | $110.70 | $111.89 | $110.26 | $110.93 | $99.89 | 1,732,688 |
| 2017-11-29 | $109.87 | $111.59 | $109.22 | $110.50 | $99.50 | 843,905 |
| 2017-11-28 | $108.60 | $109.87 | $108.01 | $109.84 | $98.91 | 915,928 |
| 2017-11-27 | $107.75 | $108.70 | $107.14 | $108.37 | $97.59 | 634,618 |
| 2017-11-24 | $108.34 | $108.46 | $107.43 | $107.45 | $96.76 | 291,197 |
| 2017-11-22 | $108.51 | $108.91 | $107.86 | $108.12 | $97.36 | 939,415 |
| 2017-11-21 | $109.30 | $109.99 | $108.39 | $108.51 | $97.71 | 1,060,778 |
| 2017-11-20 | $109.10 | $110.75 | $108.83 | $110.10 | $98.55 | 884,269 |
| 2017-11-17 | $109.28 | $110.64 | $108.98 | $109.10 | $97.65 | 1,979,507 |
| 2017-11-16 | $108.04 | $110.12 | $107.56 | $109.70 | $98.19 | 1,202,673 |
| 2017-11-15 | $109.45 | $110.95 | $107.06 | $107.42 | $96.15 | 922,261 |
| 2017-11-14 | $108.00 | $110.31 | $107.65 | $109.86 | $98.33 | 978,446 |
| 2017-11-13 | $108.77 | $109.55 | $108.05 | $108.18 | $96.83 | 936,096 |
| 2017-11-10 | $107.34 | $108.87 | $107.34 | $108.60 | $97.21 | 749,875 |
| 2017-11-09 | $107.47 | $108.34 | $107.30 | $107.77 | $96.46 | 852,276 |
| 2017-11-08 | $105.95 | $107.92 | $105.94 | $107.75 | $96.44 | 798,440 |
| 2017-11-07 | $104.18 | $106.09 | $104.09 | $105.97 | $94.85 | 953,568 |
| 2017-11-06 | $106.04 | $106.04 | $104.14 | $104.38 | $93.43 | 780,295 |
| 2017-11-03 | $106.42 | $106.79 | $105.83 | $105.92 | $94.81 | 809,369 |
| 2017-11-02 | $106.41 | $106.79 | $105.66 | $106.59 | $95.41 | 870,626 |
| 2017-11-01 | $106.57 | $106.87 | $105.61 | $106.73 | $95.53 | 811,000 |
| 2017-10-31 | $105.21 | $106.39 | $105.02 | $106.18 | $95.04 | 1,133,409 |
| 2017-10-30 | $104.33 | $105.63 | $104.19 | $104.73 | $93.74 | 1,449,681 |
| 2017-10-27 | $102.76 | $104.12 | $102.62 | $104.08 | $93.16 | 1,803,630 |
| 2017-10-26 | $107.47 | $107.50 | $102.52 | $102.87 | $92.08 | 2,600,484 |
| 2017-10-25 | $108.70 | $109.06 | $107.75 | $108.59 | $97.20 | 1,026,881 |
| 2017-10-24 | $109.39 | $109.76 | $109.23 | $109.36 | $97.89 | 786,576 |
| 2017-10-23 | $109.13 | $109.28 | $107.95 | $109.12 | $97.67 | 929,946 |
| 2017-10-20 | $109.49 | $109.99 | $108.86 | $109.02 | $97.58 | 716,818 |
| 2017-10-19 | $110.01 | $110.23 | $109.09 | $109.35 | $97.88 | 683,463 |
| 2017-10-18 | $110.92 | $110.92 | $109.99 | $110.05 | $98.50 | 671,456 |
| 2017-10-17 | $110.77 | $110.89 | $110.00 | $110.82 | $99.19 | 546,015 |
| 2017-10-16 | $110.22 | $110.99 | $109.75 | $110.94 | $99.30 | 601,509 |
| 2017-10-13 | $110.20 | $110.36 | $109.49 | $110.07 | $98.52 | 1,035,320 |
| 2017-10-12 | $109.46 | $110.64 | $109.46 | $109.97 | $98.43 | 1,030,344 |
| 2017-10-11 | $109.09 | $110.39 | $109.09 | $109.52 | $98.03 | 873,856 |
| 2017-10-10 | $108.13 | $109.09 | $107.38 | $109.03 | $97.59 | 616,433 |
| 2017-10-09 | $108.73 | $108.94 | $107.72 | $107.89 | $96.57 | 597,043 |
| 2017-10-06 | $108.86 | $109.23 | $108.31 | $108.65 | $97.25 | 988,429 |
| 2017-10-05 | $108.38 | $108.98 | $108.07 | $108.92 | $97.49 | 869,282 |
| 2017-10-04 | $107.95 | $109.00 | $107.12 | $108.24 | $96.88 | 810,522 |
| 2017-10-03 | $108.95 | $109.11 | $107.36 | $107.66 | $96.36 | 943,073 |
| 2017-10-02 | $109.20 | $109.68 | $108.69 | $108.84 | $97.42 | 876,611 |
| 2017-09-29 | $108.08 | $109.48 | $107.78 | $109.17 | $97.72 | 1,187,792 |
| 2017-09-28 | $107.61 | $108.75 | $107.40 | $107.82 | $96.51 | 896,523 |
| 2017-09-27 | $107.25 | $108.29 | $107.20 | $108.22 | $96.87 | 1,166,294 |
| 2017-09-26 | $107.01 | $107.41 | $106.61 | $107.21 | $95.96 | 831,620 |
| 2017-09-25 | $106.60 | $106.89 | $105.94 | $106.83 | $95.62 | 1,480,204 |
| 2017-09-22 | $107.63 | $107.86 | $106.00 | $106.48 | $95.31 | 1,146,993 |
| 2017-09-21 | $108.50 | $108.64 | $107.08 | $107.55 | $96.27 | 902,412 |
| 2017-09-20 | $108.93 | $109.24 | $107.73 | $108.42 | $97.04 | 686,134 |
| 2017-09-19 | $109.67 | $109.81 | $109.15 | $109.41 | $97.93 | 944,999 |
| 2017-09-18 | $110.53 | $110.69 | $109.55 | $109.75 | $98.23 | 919,090 |
| 2017-09-15 | $109.43 | $110.55 | $109.43 | $110.50 | $98.91 | 1,221,967 |
| 2017-09-14 | $109.18 | $109.51 | $108.92 | $109.32 | $97.85 | 537,863 |
| 2017-09-13 | $109.21 | $110.60 | $109.05 | $109.42 | $97.94 | 777,275 |
| 2017-09-12 | $109.63 | $110.30 | $109.36 | $109.58 | $98.08 | 759,934 |
| 2017-09-11 | $108.48 | $109.90 | $108.20 | $109.65 | $98.15 | 1,065,724 |
| 2017-09-08 | $107.74 | $108.89 | $107.28 | $108.15 | $96.80 | 1,088,978 |
| 2017-09-07 | $105.43 | $108.06 | $105.16 | $107.80 | $96.49 | 1,719,423 |
| 2017-09-06 | $104.64 | $105.33 | $104.20 | $105.29 | $94.24 | 1,413,554 |
| 2017-09-05 | $105.24 | $105.95 | $104.51 | $104.66 | $93.68 | 1,410,658 |
| 2017-09-01 | $105.38 | $105.66 | $104.31 | $105.61 | $94.53 | 1,173,319 |
| 2017-08-31 | $104.23 | $104.99 | $104.00 | $104.92 | $93.91 | 767,008 |
| 2017-08-30 | $104.86 | $105.53 | $104.05 | $104.40 | $93.45 | 873,709 |
| 2017-08-29 | $104.57 | $105.21 | $104.44 | $104.94 | $93.93 | 1,119,541 |
| 2017-08-28 | $105.27 | $105.29 | $103.88 | $104.47 | $93.51 | 1,603,155 |
| 2017-08-25 | $105.95 | $106.29 | $105.07 | $105.16 | $94.13 | 1,360,431 |
| 2017-08-24 | $106.67 | $107.78 | $105.49 | $105.52 | $94.45 | 2,297,185 |
| 2017-08-23 | $107.07 | $107.59 | $106.61 | $107.44 | $96.17 | 2,263,090 |
| 2017-08-22 | $107.62 | $107.85 | $106.85 | $107.76 | $95.87 | 1,301,816 |
| 2017-08-21 | $107.25 | $107.74 | $106.65 | $107.61 | $95.73 | 642,687 |
| 2017-08-18 | $107.92 | $107.98 | $106.56 | $107.34 | $95.49 | 1,045,152 |
| 2017-08-17 | $106.93 | $109.34 | $106.93 | $107.85 | $95.95 | 1,644,043 |
| 2017-08-16 | $106.00 | $106.35 | $105.78 | $106.04 | $94.34 | 702,158 |
| 2017-08-15 | $105.90 | $106.07 | $105.61 | $105.90 | $94.21 | 546,690 |
| 2017-08-14 | $105.50 | $106.04 | $105.46 | $105.94 | $94.25 | 534,848 |
| 2017-08-11 | $105.26 | $106.19 | $105.01 | $105.20 | $93.59 | 571,972 |
| 2017-08-10 | $104.98 | $105.79 | $104.70 | $105.30 | $93.68 | 549,769 |
| 2017-08-09 | $105.13 | $105.38 | $104.19 | $105.25 | $93.64 | 1,003,065 |
| 2017-08-08 | $105.27 | $106.18 | $105.00 | $105.10 | $93.50 | 971,414 |
| 2017-08-07 | $105.00 | $105.74 | $104.86 | $105.65 | $93.99 | 761,611 |
| 2017-08-04 | $105.86 | $105.92 | $104.78 | $104.86 | $93.29 | 710,814 |
| 2017-08-03 | $105.57 | $105.98 | $105.38 | $105.54 | $93.89 | 723,686 |
| 2017-08-02 | $105.57 | $105.86 | $104.66 | $105.59 | $93.94 | 707,365 |
| 2017-08-01 | $105.51 | $106.00 | $104.76 | $105.65 | $93.99 | 889,661 |
| 2017-07-31 | $106.19 | $106.44 | $105.02 | $105.31 | $93.69 | 1,175,714 |
| 2017-07-28 | $106.35 | $107.15 | $105.80 | $106.07 | $94.36 | 814,695 |
| 2017-07-27 | $106.06 | $106.46 | $105.09 | $106.45 | $94.70 | 1,434,903 |
| 2017-07-26 | $106.89 | $108.10 | $105.65 | $106.00 | $94.30 | 1,761,698 |
| 2017-07-25 | $105.41 | $107.54 | $104.79 | $107.44 | $95.58 | 1,299,767 |
| 2017-07-24 | $106.37 | $106.37 | $105.26 | $105.30 | $93.68 | 1,293,537 |
| 2017-07-21 | $106.18 | $106.47 | $105.72 | $106.39 | $94.65 | 747,866 |
| 2017-07-20 | $106.28 | $106.50 | $105.98 | $106.28 | $94.55 | 420,023 |
| 2017-07-19 | $105.90 | $106.35 | $105.79 | $106.09 | $94.38 | 575,217 |
| 2017-07-18 | $106.23 | $106.42 | $105.64 | $105.89 | $94.20 | 762,349 |
| 2017-07-17 | $105.45 | $106.45 | $105.30 | $106.29 | $94.56 | 843,394 |
| 2017-07-14 | $105.08 | $105.63 | $105.05 | $105.47 | $93.83 | 567,454 |
| 2017-07-13 | $104.84 | $105.04 | $104.40 | $104.80 | $93.23 | 641,048 |
| 2017-07-12 | $104.53 | $105.01 | $104.36 | $104.83 | $93.26 | 947,911 |
| 2017-07-11 | $104.99 | $105.16 | $103.77 | $104.06 | $92.58 | 1,669,527 |
| 2017-07-10 | $106.12 | $106.26 | $104.94 | $104.97 | $93.39 | 942,481 |
| 2017-07-07 | $106.66 | $106.86 | $105.86 | $105.91 | $94.22 | 733,974 |
| 2017-07-06 | $106.38 | $107.29 | $106.03 | $106.43 | $94.68 | 1,197,494 |
| 2017-07-05 | $106.64 | $106.79 | $105.85 | $106.31 | $94.58 | 1,713,461 |
| 2017-07-03 | $107.05 | $107.58 | $106.29 | $106.64 | $94.87 | 716,407 |
| 2017-06-30 | $106.78 | $108.73 | $106.78 | $107.37 | $95.52 | 1,618,413 |
| 2017-06-29 | $107.65 | $107.65 | $106.05 | $106.62 | $94.85 | 916,971 |
| 2017-06-28 | $108.65 | $108.86 | $107.60 | $107.67 | $95.79 | 824,437 |
| 2017-06-27 | $110.03 | $110.10 | $108.05 | $108.18 | $96.24 | 1,025,126 |
| 2017-06-26 | $110.11 | $110.70 | $109.69 | $110.28 | $98.11 | 1,082,609 |
| 2017-06-23 | $110.29 | $110.70 | $109.37 | $109.81 | $97.69 | 1,117,368 |
| 2017-06-22 | $111.37 | $111.59 | $110.49 | $110.52 | $98.32 | 763,000 |
| 2017-06-21 | $111.85 | $112.53 | $111.28 | $111.57 | $99.26 | 842,832 |
| 2017-06-20 | $112.34 | $112.45 | $111.42 | $111.59 | $99.28 | 779,904 |
| 2017-06-19 | $111.96 | $112.66 | $110.98 | $112.30 | $99.91 | 1,257,180 |
| 2017-06-16 | $115.00 | $115.17 | $110.72 | $111.83 | $99.49 | 2,286,398 |
| 2017-06-15 | $114.04 | $115.34 | $113.51 | $114.88 | $102.20 | 1,356,423 |
| 2017-06-14 | $114.35 | $115.33 | $114.19 | $114.39 | $101.77 | 745,219 |
| 2017-06-13 | $113.18 | $114.26 | $112.66 | $114.21 | $101.61 | 721,170 |
| 2017-06-12 | $114.22 | $114.47 | $113.25 | $113.60 | $101.06 | 677,641 |
| 2017-06-09 | $113.87 | $114.16 | $113.26 | $114.02 | $101.44 | 830,794 |
| 2017-06-08 | $115.52 | $115.52 | $113.49 | $113.81 | $101.25 | 1,220,387 |
| 2017-06-07 | $115.16 | $115.55 | $114.89 | $115.48 | $102.74 | 711,242 |
| 2017-06-06 | $115.43 | $116.02 | $115.10 | $115.48 | $102.74 | 649,150 |
| 2017-06-05 | $115.72 | $115.76 | $115.19 | $115.43 | $102.69 | 1,320,194 |
| 2017-06-02 | $115.27 | $116.00 | $114.76 | $115.88 | $103.09 | 1,058,177 |
| 2017-06-01 | $115.59 | $115.82 | $114.84 | $115.82 | $103.04 | 1,203,294 |
| 2017-05-31 | $115.73 | $116.16 | $115.21 | $115.27 | $102.55 | 1,484,478 |
| 2017-05-30 | $115.89 | $115.89 | $115.05 | $115.52 | $102.77 | 729,926 |
| 2017-05-26 | $115.31 | $116.49 | $114.69 | $115.96 | $103.16 | 992,000 |
| 2017-05-25 | $114.26 | $115.74 | $114.03 | $115.31 | $102.59 | 1,883,974 |
| 2017-05-24 | $113.10 | $114.47 | $113.04 | $114.36 | $101.74 | 1,200,296 |
| 2017-05-23 | $112.39 | $113.82 | $112.16 | $113.14 | $100.65 | 1,253,654 |
| 2017-05-22 | $111.85 | $113.36 | $111.85 | $112.77 | $99.78 | 1,356,896 |
| 2017-05-19 | $110.76 | $112.15 | $110.08 | $111.98 | $99.08 | 1,568,672 |
| 2017-05-18 | $108.70 | $111.18 | $108.26 | $110.76 | $98.00 | 1,760,980 |
| 2017-05-17 | $106.89 | $109.65 | $106.73 | $108.77 | $96.24 | 1,247,781 |
| 2017-05-16 | $107.99 | $108.00 | $107.08 | $107.21 | $94.86 | 591,998 |
| 2017-05-15 | $106.99 | $107.99 | $106.80 | $107.85 | $95.43 | 798,678 |
| 2017-05-12 | $106.45 | $107.23 | $106.43 | $107.07 | $94.74 | 582,865 |
| 2017-05-11 | $106.33 | $106.74 | $106.02 | $106.55 | $94.28 | 766,741 |
| 2017-05-10 | $106.44 | $107.12 | $106.18 | $106.63 | $94.35 | 788,596 |
| 2017-05-09 | $106.97 | $107.28 | $106.15 | $106.41 | $94.15 | 729,638 |
| 2017-05-08 | $107.39 | $107.49 | $106.79 | $107.00 | $94.67 | 1,341,684 |
| 2017-05-05 | $107.65 | $107.65 | $107.20 | $107.55 | $95.16 | 682,463 |
| 2017-05-04 | $107.39 | $108.15 | $106.70 | $107.28 | $94.92 | 1,136,872 |
| 2017-05-03 | $106.82 | $107.02 | $106.00 | $106.74 | $94.44 | 1,230,106 |
| 2017-05-02 | $107.12 | $107.43 | $106.71 | $107.06 | $94.73 | 879,892 |
| 2017-05-01 | $108.00 | $108.20 | $107.05 | $107.05 | $94.72 | 893,711 |
| 2017-04-28 | $106.99 | $108.26 | $106.84 | $108.20 | $95.74 | 1,064,229 |
| 2017-04-27 | $107.79 | $108.49 | $107.24 | $107.38 | $95.01 | 897,532 |
| 2017-04-26 | $108.62 | $108.71 | $106.51 | $107.50 | $95.12 | 1,787,443 |
| 2017-04-25 | $108.54 | $108.89 | $108.29 | $108.46 | $95.97 | 879,404 |
| 2017-04-24 | $107.64 | $108.62 | $107.64 | $108.44 | $95.95 | 864,822 |
| 2017-04-21 | $108.60 | $108.74 | $107.38 | $107.40 | $95.03 | 1,075,170 |
| 2017-04-20 | $108.74 | $109.09 | $108.09 | $108.80 | $96.27 | 940,267 |
| 2017-04-19 | $109.56 | $109.78 | $108.36 | $108.63 | $96.12 | 656,399 |
| 2017-04-18 | $108.71 | $110.00 | $108.63 | $109.47 | $96.86 | 857,363 |
| 2017-04-17 | $108.31 | $108.85 | $108.17 | $108.70 | $96.18 | 557,401 |
| 2017-04-13 | $108.95 | $108.96 | $108.15 | $108.20 | $95.74 | 571,882 |
| 2017-04-12 | $108.44 | $109.10 | $108.02 | $109.05 | $96.49 | 596,112 |
| 2017-04-11 | $108.13 | $108.48 | $107.77 | $108.41 | $95.92 | 737,166 |
| 2017-04-10 | $109.62 | $109.79 | $108.04 | $108.32 | $95.84 | 1,426,049 |
| 2017-04-07 | $109.02 | $109.80 | $108.61 | $109.52 | $96.90 | 961,085 |
| 2017-04-06 | $109.07 | $109.27 | $108.52 | $108.88 | $96.34 | 535,534 |
| 2017-04-05 | $108.52 | $109.80 | $108.23 | $109.07 | $96.51 | 912,700 |
| 2017-04-04 | $108.43 | $108.55 | $107.74 | $108.39 | $95.90 | 935,417 |
| 2017-04-03 | $108.93 | $109.33 | $108.66 | $108.92 | $96.37 | 1,008,205 |
| 2017-03-31 | $108.89 | $109.68 | $108.25 | $109.25 | $96.67 | 1,034,433 |
| 2017-03-30 | $109.39 | $109.62 | $108.54 | $108.90 | $96.36 | 933,402 |
| 2017-03-29 | $109.10 | $109.73 | $108.68 | $109.61 | $96.98 | 792,894 |
| 2017-03-28 | $108.03 | $109.90 | $107.72 | $109.15 | $96.58 | 1,338,894 |
| 2017-03-27 | $107.66 | $108.53 | $107.45 | $108.26 | $95.79 | 854,412 |
| 2017-03-24 | $108.38 | $108.62 | $107.48 | $107.98 | $95.54 | 794,527 |
| 2017-03-23 | $107.92 | $108.74 | $107.65 | $108.10 | $95.65 | 707,552 |
| 2017-03-22 | $108.40 | $108.71 | $107.12 | $107.94 | $95.51 | 1,173,764 |
| 2017-03-21 | $108.42 | $108.93 | $107.98 | $108.11 | $95.66 | 1,196,582 |
| 2017-03-20 | $109.01 | $109.17 | $108.49 | $108.85 | $96.31 | 946,504 |
| 2017-03-17 | $109.76 | $109.76 | $108.96 | $109.01 | $96.45 | 1,361,844 |
| 2017-03-16 | $109.23 | $109.50 | $108.50 | $109.47 | $96.86 | 604,342 |
| 2017-03-15 | $108.61 | $109.56 | $108.53 | $109.29 | $96.70 | 857,571 |
| 2017-03-14 | $108.70 | $108.86 | $108.28 | $108.52 | $96.02 | 679,388 |
| 2017-03-13 | $108.64 | $108.93 | $108.38 | $108.70 | $96.18 | 768,833 |
| 2017-03-10 | $109.80 | $109.85 | $108.72 | $108.93 | $96.38 | 735,630 |
| 2017-03-09 | $108.80 | $109.55 | $108.28 | $109.36 | $96.76 | 993,657 |
| 2017-03-08 | $108.01 | $108.75 | $107.32 | $108.57 | $96.06 | 1,696,757 |
| 2017-03-07 | $108.67 | $108.88 | $108.08 | $108.15 | $95.69 | 803,242 |
| 2017-03-06 | $107.97 | $108.71 | $107.89 | $108.60 | $96.09 | 775,203 |
| 2017-03-03 | $108.79 | $109.11 | $108.09 | $108.66 | $96.14 | 883,788 |
| 2017-03-02 | $109.58 | $109.66 | $108.58 | $109.13 | $96.56 | 1,059,419 |
| 2017-03-01 | $108.60 | $109.90 | $107.82 | $109.40 | $96.80 | 1,708,971 |
| 2017-02-28 | $108.18 | $109.09 | $108.12 | $108.35 | $95.87 | 1,553,608 |
| 2017-02-27 | $108.69 | $109.00 | $107.73 | $107.80 | $95.38 | 744,433 |
| 2017-02-24 | $108.70 | $108.99 | $108.18 | $108.90 | $96.36 | 1,055,640 |
| 2017-02-23 | $108.09 | $109.31 | $107.97 | $108.65 | $96.13 | 880,584 |
| 2017-02-22 | $107.79 | $108.16 | $107.58 | $107.95 | $95.52 | 839,770 |
| 2017-02-21 | $107.50 | $108.87 | $107.12 | $108.48 | $95.44 | 1,335,128 |
| 2017-02-17 | $106.83 | $107.76 | $106.51 | $107.25 | $94.36 | 1,749,503 |
| 2017-02-16 | $109.23 | $109.57 | $107.36 | $107.65 | $94.71 | 1,465,139 |
| 2017-02-15 | $108.01 | $109.08 | $107.68 | $108.80 | $95.72 | 1,058,125 |
| 2017-02-14 | $107.99 | $108.40 | $107.44 | $108.34 | $95.31 | 686,518 |
| 2017-02-13 | $107.50 | $108.40 | $107.32 | $108.21 | $95.20 | 654,517 |
| 2017-02-10 | $108.24 | $108.61 | $107.44 | $107.62 | $94.68 | 979,445 |
| 2017-02-09 | $107.23 | $109.58 | $107.23 | $108.11 | $95.11 | 1,935,487 |
| 2017-02-08 | $107.00 | $107.50 | $106.71 | $106.98 | $94.12 | 893,758 |
| 2017-02-07 | $107.45 | $108.06 | $107.06 | $107.19 | $94.30 | 1,447,611 |
| 2017-02-06 | $107.00 | $107.70 | $106.32 | $107.41 | $94.50 | 1,095,055 |
| 2017-02-03 | $103.60 | $107.44 | $101.61 | $106.98 | $94.12 | 27,081 |
| 2017-02-02 | $105.46 | $106.07 | $104.92 | $105.59 | $92.90 | 1,520,776 |
| 2017-02-01 | $105.29 | $105.94 | $104.51 | $105.12 | $92.48 | 1,233,994 |
| 2017-01-31 | $105.79 | $106.30 | $105.05 | $105.47 | $92.79 | 1,702,805 |
| 2017-01-30 | $105.79 | $106.09 | $104.55 | $105.07 | $92.44 | 1,321,827 |
| 2017-01-27 | $105.98 | $106.02 | $104.60 | $105.51 | $92.83 | 1,035,277 |
| 2017-01-26 | $105.97 | $106.20 | $105.56 | $105.67 | $92.97 | 767,207 |
| 2017-01-25 | $106.60 | $106.80 | $106.00 | $106.30 | $93.52 | 699,751 |
| 2017-01-24 | $105.44 | $107.25 | $105.13 | $106.52 | $93.71 | 849,684 |
| 2017-01-23 | $105.56 | $105.64 | $104.98 | $105.30 | $92.64 | 696,101 |
| 2017-01-20 | $105.79 | $106.20 | $104.97 | $105.57 | $92.88 | 614,771 |
| 2017-01-19 | $105.64 | $105.70 | $104.85 | $105.22 | $92.57 | 462,958 |
| 2017-01-18 | $105.23 | $106.28 | $104.97 | $105.65 | $92.95 | 1,184,670 |
| 2017-01-17 | $104.82 | $105.41 | $104.42 | $105.17 | $92.53 | 902,355 |
| 2017-01-13 | $104.59 | $105.24 | $104.35 | $104.85 | $92.24 | 679,908 |
| 2017-01-12 | $104.74 | $105.48 | $104.31 | $104.68 | $92.09 | 763,127 |
| 2017-01-11 | $104.48 | $105.59 | $104.41 | $104.95 | $92.33 | 940,975 |
| 2017-01-10 | $104.38 | $105.14 | $103.85 | $104.83 | $92.23 | 1,126,110 |
| 2017-01-09 | $104.51 | $104.73 | $103.54 | $103.89 | $91.40 | 890,189 |
| 2017-01-06 | $104.45 | $105.23 | $103.71 | $104.51 | $91.95 | 916,500 |
| 2017-01-05 | $103.12 | $104.26 | $103.01 | $103.45 | $91.01 | 1,581,821 |
| 2017-01-04 | $104.15 | $104.70 | $103.84 | $104.12 | $91.60 | 844,226 |
| 2017-01-03 | $103.84 | $104.40 | $103.26 | $103.92 | $91.43 | 686,290 |
| 2016-12-30 | $103.58 | $103.85 | $102.51 | $103.43 | $91.00 | 732,968 |
| 2016-12-29 | $103.07 | $104.20 | $103.07 | $103.99 | $91.49 | 625,130 |
| 2016-12-28 | $103.70 | $103.70 | $102.89 | $103.15 | $90.75 | 467,134 |
| 2016-12-27 | $103.57 | $104.04 | $103.50 | $103.80 | $91.32 | 362,305 |
| 2016-12-23 | $104.41 | $104.50 | $103.31 | $103.62 | $91.16 | 581,534 |
| 2016-12-22 | $103.50 | $105.27 | $103.40 | $104.44 | $91.88 | 1,505,306 |
| 2016-12-21 | $102.97 | $104.03 | $102.64 | $103.17 | $90.77 | 1,002,871 |
| 2016-12-20 | $100.69 | $102.80 | $100.65 | $102.61 | $90.27 | 928,410 |
| 2016-12-19 | $101.30 | $101.54 | $100.62 | $101.46 | $89.26 | 566,671 |
| 2016-12-16 | $100.91 | $101.62 | $100.11 | $101.16 | $89.00 | 925,897 |
| 2016-12-15 | $100.10 | $101.06 | $98.85 | $100.71 | $88.60 | 1,377,677 |
| 2016-12-14 | $101.12 | $101.47 | $99.60 | $99.99 | $87.97 | 731,565 |
| 2016-12-13 | $101.18 | $101.96 | $100.52 | $100.89 | $88.76 | 696,440 |
| 2016-12-12 | $100.25 | $101.74 | $100.04 | $101.10 | $88.95 | 823,911 |
| 2016-12-09 | $98.43 | $100.69 | $98.12 | $100.30 | $88.24 | 1,725,051 |
| 2016-12-08 | $99.08 | $99.48 | $98.29 | $98.44 | $86.61 | 947,204 |
| 2016-12-07 | $98.55 | $99.29 | $97.66 | $99.16 | $87.24 | 883,536 |
| 2016-12-06 | $98.08 | $98.70 | $97.51 | $98.49 | $86.65 | 1,279,844 |
| 2016-12-05 | $96.95 | $98.14 | $96.46 | $97.89 | $86.12 | 706,474 |
| 2016-12-02 | $96.58 | $97.64 | $96.20 | $97.08 | $85.41 | 825,619 |
| 2016-12-01 | $96.50 | $97.34 | $95.68 | $96.28 | $84.70 | 1,090,123 |
| 2016-11-30 | $97.45 | $98.00 | $96.53 | $96.64 | $85.02 | 4,423,795 |
| 2016-11-29 | $97.77 | $98.72 | $97.06 | $98.13 | $86.33 | 1,040,336 |
| 2016-11-28 | $97.65 | $98.48 | $97.50 | $97.84 | $86.08 | 931,433 |
| 2016-11-25 | $97.68 | $97.98 | $97.05 | $97.73 | $85.98 | 564,405 |
| 2016-11-23 | $97.44 | $97.88 | $96.39 | $97.16 | $85.48 | 1,083,563 |
| 2016-11-22 | $98.14 | $98.28 | $97.52 | $97.72 | $85.97 | 1,033,683 |
| 2016-11-21 | $97.47 | $98.36 | $96.69 | $97.79 | $86.03 | 1,232,846 |
| 2016-11-18 | $98.96 | $99.63 | $97.91 | $98.56 | $86.17 | 1,218,231 |
| 2016-11-17 | $99.09 | $100.02 | $98.19 | $99.16 | $86.69 | 1,351,032 |
| 2016-11-16 | $99.20 | $100.10 | $99.05 | $99.30 | $86.81 | 942,748 |
| 2016-11-15 | $98.93 | $99.86 | $98.71 | $99.13 | $86.66 | 1,202,082 |
| 2016-11-14 | $97.12 | $99.14 | $96.50 | $98.92 | $86.48 | 1,484,856 |
| 2016-11-11 | $97.18 | $98.35 | $96.26 | $97.25 | $85.02 | 779,002 |
| 2016-11-10 | $100.22 | $100.22 | $96.93 | $97.27 | $85.04 | 2,392,999 |
| 2016-11-09 | $99.32 | $101.02 | $98.30 | $100.46 | $87.83 | 1,354,945 |
| 2016-11-08 | $101.66 | $102.95 | $101.17 | $101.19 | $88.47 | 1,240,886 |
| 2016-11-07 | $100.56 | $101.71 | $100.45 | $101.60 | $88.82 | 1,830,812 |
| 2016-11-04 | $100.80 | $101.06 | $99.79 | $100.00 | $87.43 | 853,161 |
| 2016-11-03 | $101.72 | $101.83 | $100.39 | $100.68 | $88.02 | 836,082 |
| 2016-11-02 | $101.90 | $102.44 | $101.16 | $101.84 | $89.03 | 1,054,999 |
| 2016-11-01 | $102.60 | $102.60 | $101.45 | $101.99 | $89.16 | 1,138,662 |
| 2016-10-31 | $102.44 | $103.04 | $101.46 | $102.46 | $89.58 | 1,724,933 |
| 2016-10-28 | $97.70 | $103.36 | $97.70 | $102.40 | $89.52 | 4,346,714 |
| 2016-10-27 | $96.68 | $97.56 | $95.34 | $95.51 | $83.50 | 2,422,827 |
| 2016-10-26 | $95.90 | $96.52 | $95.40 | $96.15 | $84.06 | 775,768 |
| 2016-10-25 | $95.50 | $95.86 | $94.98 | $95.81 | $83.76 | 703,597 |
| 2016-10-24 | $95.70 | $96.00 | $94.98 | $95.29 | $83.31 | 648,160 |
| 2016-10-21 | $95.02 | $95.39 | $94.03 | $95.36 | $83.37 | 1,112,674 |
| 2016-10-20 | $95.69 | $95.80 | $95.01 | $95.12 | $83.16 | 753,061 |
| 2016-10-19 | $96.20 | $96.32 | $95.08 | $95.63 | $83.60 | 696,960 |
| 2016-10-18 | $97.24 | $97.40 | $96.24 | $96.31 | $84.20 | 776,468 |
| 2016-10-17 | $96.40 | $96.76 | $95.98 | $96.74 | $84.58 | 749,557 |
| 2016-10-14 | $95.95 | $97.18 | $95.94 | $96.43 | $84.30 | 1,566,730 |
| 2016-10-13 | $94.64 | $95.91 | $94.20 | $95.65 | $83.62 | 1,022,246 |
| 2016-10-12 | $94.69 | $95.23 | $94.60 | $94.95 | $83.01 | 688,445 |
| 2016-10-11 | $95.74 | $95.90 | $94.34 | $94.63 | $82.73 | 719,769 |
| 2016-10-10 | $95.21 | $96.54 | $95.21 | $95.59 | $83.57 | 754,425 |
| 2016-10-07 | $95.36 | $95.52 | $94.28 | $95.21 | $83.24 | 1,229,196 |
| 2016-10-06 | $94.46 | $95.57 | $94.46 | $95.11 | $83.15 | 1,569,737 |
| 2016-10-05 | $95.01 | $95.27 | $94.52 | $94.71 | $82.80 | 2,303,295 |
| 2016-10-04 | $95.22 | $95.82 | $94.85 | $95.03 | $83.08 | 1,199,567 |
| 2016-10-03 | $95.30 | $95.61 | $94.88 | $95.41 | $83.41 | 910,743 |
| 2016-09-30 | $94.96 | $96.23 | $94.69 | $95.60 | $83.58 | 956,080 |
| 2016-09-29 | $95.36 | $96.00 | $94.61 | $94.64 | $82.74 | 976,256 |
| 2016-09-28 | $94.98 | $95.41 | $94.58 | $95.13 | $83.17 | 722,681 |
| 2016-09-27 | $95.75 | $95.86 | $94.45 | $94.70 | $82.79 | 1,437,677 |
| 2016-09-26 | $95.46 | $96.17 | $95.22 | $95.33 | $83.34 | 859,279 |
| 2016-09-23 | $95.79 | $97.72 | $94.77 | $95.85 | $83.80 | 3,847,840 |
| 2016-09-22 | $96.36 | $96.99 | $95.63 | $96.16 | $84.07 | 947,357 |
| 2016-09-21 | $95.40 | $96.63 | $95.13 | $96.36 | $84.24 | 1,062,668 |
| 2016-09-20 | $95.51 | $96.00 | $95.41 | $95.52 | $83.51 | 1,227,431 |
| 2016-09-19 | $95.89 | $96.21 | $95.26 | $95.45 | $83.45 | 1,282,636 |
| 2016-09-16 | $96.08 | $96.63 | $95.32 | $95.48 | $83.47 | 1,350,679 |
| 2016-09-15 | $95.60 | $96.34 | $95.22 | $96.01 | $83.94 | 1,147,129 |
| 2016-09-14 | $96.44 | $96.55 | $95.66 | $95.98 | $83.91 | 1,242,602 |
| 2016-09-13 | $97.25 | $97.27 | $95.98 | $96.01 | $83.94 | 1,451,060 |
| 2016-09-12 | $96.58 | $97.77 | $95.80 | $97.48 | $85.22 | 1,565,545 |
| 2016-09-09 | $97.79 | $97.90 | $96.16 | $96.18 | $84.09 | 1,457,524 |
| 2016-09-08 | $99.05 | $99.19 | $98.00 | $98.09 | $85.76 | 1,151,178 |
| 2016-09-07 | $99.64 | $99.77 | $98.86 | $99.13 | $86.66 | 1,439,316 |
| 2016-09-06 | $99.63 | $99.89 | $99.13 | $99.79 | $87.24 | 1,371,433 |
| 2016-09-02 | $100.00 | $100.26 | $99.17 | $99.30 | $86.81 | 2,461,281 |
| 2016-09-01 | $100.06 | $100.45 | $99.43 | $99.54 | $87.02 | 1,189,256 |
| 2016-08-31 | $99.95 | $101.14 | $99.50 | $99.89 | $87.33 | 3,255,298 |
| 2016-08-30 | $99.25 | $100.24 | $98.75 | $99.65 | $87.12 | 7,954,733 |
| 2016-08-29 | $110.58 | $112.00 | $110.58 | $111.67 | $97.63 | 1,736,531 |
| 2016-08-26 | $111.18 | $112.40 | $110.64 | $110.88 | $96.94 | 607,288 |
| 2016-08-25 | $110.90 | $112.05 | $110.70 | $111.00 | $97.04 | 656,341 |
| 2016-08-24 | $112.78 | $112.78 | $110.89 | $110.89 | $96.95 | 1,744,956 |
| 2016-08-23 | $113.31 | $113.91 | $112.70 | $113.06 | $98.84 | 1,145,577 |
| 2016-08-22 | $113.38 | $114.16 | $113.18 | $113.89 | $99.03 | 818,048 |
| 2016-08-19 | $112.93 | $114.12 | $112.38 | $113.62 | $98.79 | 2,541,003 |
| 2016-08-18 | $113.59 | $113.88 | $112.18 | $113.07 | $98.31 | 815,159 |
| 2016-08-17 | $111.69 | $113.74 | $111.43 | $113.43 | $98.63 | 1,415,583 |
| 2016-08-16 | $111.35 | $111.86 | $110.92 | $111.50 | $96.95 | 1,072,519 |
| 2016-08-15 | $111.41 | $112.75 | $111.04 | $111.82 | $97.23 | 1,116,101 |
| 2016-08-12 | $111.81 | $112.50 | $111.47 | $111.47 | $96.92 | 708,161 |
| 2016-08-11 | $112.00 | $112.75 | $111.07 | $112.04 | $97.42 | 1,281,558 |
| 2016-08-10 | $110.44 | $112.10 | $110.44 | $111.76 | $97.18 | 582,147 |
| 2016-08-09 | $110.42 | $111.07 | $110.25 | $110.27 | $95.88 | 720,148 |
| 2016-08-08 | $111.63 | $111.80 | $109.98 | $110.69 | $96.24 | 586,931 |
| 2016-08-05 | $110.83 | $111.87 | $110.51 | $111.65 | $97.08 | 835,977 |
| 2016-08-04 | $110.71 | $111.43 | $110.16 | $110.72 | $96.27 | 505,188 |
| 2016-08-03 | $112.18 | $112.18 | $109.95 | $110.48 | $96.06 | 961,759 |
| 2016-08-02 | $110.63 | $112.45 | $109.93 | $112.17 | $97.53 | 1,609,687 |
| 2016-08-01 | $109.16 | $111.00 | $108.75 | $110.89 | $96.42 | 1,541,278 |
| 2016-07-29 | $111.02 | $111.91 | $110.27 | $110.76 | $96.31 | 1,272,093 |
| 2016-07-28 | $109.48 | $112.22 | $108.41 | $111.35 | $96.82 | 2,138,270 |
| 2016-07-27 | $109.94 | $109.94 | $108.14 | $108.19 | $94.07 | 1,256,939 |
| 2016-07-26 | $111.00 | $111.45 | $109.26 | $109.54 | $95.24 | 722,709 |
| 2016-07-25 | $110.32 | $111.36 | $110.00 | $110.98 | $96.50 | 1,584,026 |
| 2016-07-22 | $109.50 | $110.22 | $109.38 | $109.95 | $95.60 | 961,548 |
| 2016-07-21 | $109.39 | $109.86 | $108.58 | $109.59 | $95.29 | 1,159,436 |
| 2016-07-20 | $109.01 | $109.49 | $108.52 | $109.12 | $94.88 | 881,967 |
| 2016-07-19 | $109.38 | $109.68 | $108.73 | $109.34 | $95.07 | 1,158,586 |
| 2016-07-18 | $110.39 | $110.94 | $108.98 | $109.37 | $95.10 | 756,620 |
| 2016-07-15 | $108.43 | $112.00 | $107.83 | $110.66 | $96.22 | 2,810,039 |
| 2016-07-14 | $108.61 | $109.73 | $107.87 | $108.09 | $93.98 | 1,312,715 |
| 2016-07-13 | $108.54 | $109.59 | $108.19 | $108.33 | $94.19 | 1,129,534 |
| 2016-07-12 | $110.18 | $110.55 | $108.74 | $108.74 | $94.55 | 1,555,235 |
| 2016-07-11 | $110.50 | $112.63 | $109.63 | $110.14 | $95.77 | 2,617,627 |
| 2016-07-08 | $110.43 | $110.86 | $109.43 | $110.70 | $96.25 | 1,113,884 |
| 2016-07-07 | $110.00 | $110.84 | $109.00 | $110.04 | $95.68 | 2,007,881 |
| 2016-07-06 | $110.94 | $111.68 | $108.70 | $109.29 | $95.03 | 4,177,271 |
| 2016-07-05 | $110.00 | $113.11 | $109.10 | $110.55 | $96.12 | 2,600,691 |
| 2016-07-01 | $112.10 | $114.59 | $108.54 | $111.95 | $97.34 | 6,593,467 |
| 2016-06-30 | $97.55 | $117.79 | $97.48 | $113.49 | $98.68 | 19,899,432 |
| 2016-06-29 | $97.19 | $97.24 | $96.24 | $97.14 | $84.46 | 1,603,673 |
| 2016-06-28 | $97.29 | $97.29 | $95.46 | $96.23 | $83.67 | 1,456,030 |
| 2016-06-27 | $97.24 | $97.38 | $96.41 | $97.21 | $84.52 | 1,631,156 |
| 2016-06-24 | $95.66 | $98.49 | $95.45 | $97.97 | $85.18 | 1,920,321 |
| 2016-06-23 | $97.74 | $97.87 | $96.56 | $97.12 | $84.45 | 1,169,615 |
| 2016-06-22 | $97.46 | $97.46 | $96.90 | $97.35 | $84.65 | 1,315,123 |
| 2016-06-21 | $96.95 | $97.55 | $96.79 | $97.46 | $84.74 | 1,333,941 |
| 2016-06-20 | $97.05 | $97.75 | $96.58 | $96.64 | $84.03 | 1,225,624 |
| 2016-06-17 | $96.63 | $97.15 | $95.54 | $97.11 | $84.44 | 2,133,291 |
| 2016-06-16 | $96.07 | $96.85 | $95.77 | $96.78 | $84.15 | 1,422,710 |
| 2016-06-15 | $96.57 | $96.81 | $95.51 | $96.05 | $83.52 | 2,317,908 |
| 2016-06-14 | $95.33 | $96.81 | $94.85 | $96.58 | $83.98 | 1,231,597 |
| 2016-06-13 | $96.02 | $96.71 | $95.60 | $95.63 | $83.15 | 1,090,408 |
| 2016-06-10 | $96.09 | $97.20 | $95.34 | $96.40 | $83.82 | 1,631,530 |
| 2016-06-09 | $93.67 | $96.71 | $93.54 | $96.42 | $83.84 | 2,991,705 |
| 2016-06-08 | $93.11 | $93.72 | $92.36 | $93.72 | $81.49 | 939,739 |
| 2016-06-07 | $93.36 | $93.66 | $93.10 | $93.21 | $81.05 | 406,796 |
| 2016-06-06 | $93.50 | $93.99 | $92.79 | $93.29 | $81.12 | 1,084,141 |
| 2016-06-03 | $92.75 | $93.81 | $92.75 | $93.50 | $81.30 | 1,028,584 |
| 2016-06-02 | $92.81 | $92.94 | $92.00 | $92.76 | $80.65 | 873,929 |
| 2016-06-01 | $93.02 | $93.53 | $92.46 | $93.00 | $80.86 | 1,147,672 |
| 2016-05-31 | $92.75 | $93.33 | $91.87 | $92.85 | $80.73 | 3,257,022 |
| 2016-05-27 | $92.31 | $92.93 | $92.25 | $92.60 | $80.52 | 762,205 |
| 2016-05-26 | $91.47 | $92.75 | $91.33 | $92.15 | $80.12 | 918,398 |
| 2016-05-25 | $91.44 | $91.78 | $90.85 | $91.36 | $79.44 | 1,484,891 |
| 2016-05-24 | $90.72 | $91.68 | $90.57 | $91.34 | $79.42 | 761,169 |
| 2016-05-23 | $90.24 | $91.33 | $89.98 | $90.62 | $78.79 | 869,191 |
| 2016-05-20 | $90.89 | $91.10 | $90.35 | $90.77 | $78.42 | 1,043,308 |
| 2016-05-19 | $89.60 | $90.64 | $89.17 | $90.64 | $78.31 | 1,219,112 |
| 2016-05-18 | $90.25 | $90.94 | $89.33 | $89.88 | $77.65 | 1,083,379 |
| 2016-05-17 | $92.35 | $92.78 | $90.38 | $90.70 | $78.36 | 1,104,964 |
| 2016-05-16 | $92.26 | $92.89 | $92.09 | $92.69 | $80.08 | 740,960 |
| 2016-05-13 | $93.00 | $93.40 | $92.37 | $92.44 | $79.86 | 929,096 |
| 2016-05-12 | $92.45 | $93.24 | $92.04 | $93.16 | $80.48 | 804,466 |
| 2016-05-11 | $92.92 | $93.38 | $91.89 | $92.24 | $79.69 | 919,800 |
| 2016-05-10 | $92.75 | $93.27 | $92.56 | $93.16 | $80.48 | 740,294 |
| 2016-05-09 | $91.79 | $92.95 | $91.71 | $92.47 | $79.89 | 874,477 |
| 2016-05-06 | $91.60 | $91.78 | $90.21 | $91.61 | $79.15 | 1,060,881 |
| 2016-05-05 | $92.08 | $92.94 | $91.64 | $91.90 | $79.40 | 1,620,983 |
| 2016-05-04 | $92.36 | $92.85 | $91.85 | $92.14 | $79.60 | 1,507,421 |
| 2016-05-03 | $93.50 | $94.54 | $92.66 | $92.86 | $80.23 | 1,796,402 |
| 2016-05-02 | $93.08 | $93.85 | $92.86 | $93.72 | $80.97 | 1,304,772 |
| 2016-04-29 | $91.74 | $93.21 | $91.40 | $93.11 | $80.44 | 1,820,948 |
| 2016-04-28 | $90.50 | $92.05 | $90.22 | $91.66 | $79.19 | 1,384,820 |
| 2016-04-27 | $89.84 | $91.12 | $89.39 | $90.87 | $78.51 | 2,268,555 |
| 2016-04-26 | $88.16 | $90.00 | $87.92 | $89.60 | $77.41 | 3,052,674 |
| 2016-04-25 | $90.42 | $91.98 | $90.19 | $91.37 | $78.94 | 1,634,241 |
| 2016-04-22 | $89.88 | $90.56 | $89.49 | $90.55 | $78.23 | 1,296,610 |
| 2016-04-21 | $91.45 | $91.82 | $89.78 | $89.78 | $77.56 | 2,113,373 |
| 2016-04-20 | $92.90 | $93.70 | $91.21 | $91.59 | $79.13 | 2,543,348 |
| 2016-04-19 | $94.13 | $94.93 | $93.78 | $94.56 | $81.69 | 1,429,241 |
| 2016-04-18 | $93.44 | $94.13 | $92.93 | $94.04 | $81.24 | 967,172 |
| 2016-04-15 | $92.32 | $93.53 | $91.82 | $93.51 | $80.79 | 1,148,295 |
| 2016-04-14 | $92.11 | $92.75 | $91.95 | $92.19 | $79.65 | 1,059,836 |
| 2016-04-13 | $92.20 | $92.33 | $91.47 | $92.10 | $79.57 | 1,118,144 |
| 2016-04-12 | $91.44 | $92.42 | $91.12 | $92.14 | $79.60 | 522,569 |
| 2016-04-11 | $91.95 | $92.40 | $91.50 | $91.60 | $79.14 | 778,849 |
| 2016-04-08 | $91.25 | $91.82 | $91.08 | $91.81 | $79.32 | 736,635 |
| 2016-04-07 | $91.28 | $91.57 | $90.09 | $91.04 | $78.65 | 1,146,618 |
| 2016-04-06 | $91.38 | $92.15 | $90.80 | $91.86 | $79.36 | 1,019,081 |
| 2016-04-05 | $92.82 | $92.99 | $91.08 | $91.34 | $78.91 | 1,123,605 |
| 2016-04-04 | $93.81 | $94.17 | $92.33 | $92.50 | $79.91 | 978,923 |
| 2016-04-01 | $91.89 | $93.77 | $91.81 | $93.71 | $80.96 | 1,158,472 |
| 2016-03-31 | $91.51 | $92.30 | $91.39 | $92.09 | $79.56 | 1,174,473 |
| 2016-03-30 | $92.00 | $92.04 | $91.16 | $91.85 | $79.35 | 1,507,065 |
| 2016-03-29 | $90.20 | $91.92 | $90.15 | $91.86 | $79.36 | 1,284,540 |
| 2016-03-28 | $90.13 | $91.00 | $90.12 | $90.32 | $78.03 | 872,123 |
| 2016-03-24 | $89.40 | $90.35 | $89.36 | $90.07 | $77.82 | 886,057 |
| 2016-03-23 | $89.35 | $90.38 | $89.25 | $89.92 | $77.69 | 963,727 |
| 2016-03-22 | $90.63 | $90.89 | $89.29 | $89.35 | $77.19 | 1,620,198 |
| 2016-03-21 | $90.70 | $91.19 | $90.05 | $90.88 | $78.51 | 889,437 |
| 2016-03-18 | $92.69 | $92.79 | $90.55 | $90.98 | $78.60 | 2,147,473 |
| 2016-03-17 | $93.01 | $93.26 | $92.50 | $92.64 | $80.04 | 995,412 |
| 2016-03-16 | $92.42 | $93.12 | $91.75 | $92.79 | $80.16 | 624,550 |
| 2016-03-15 | $92.00 | $92.74 | $91.35 | $92.54 | $79.95 | 538,316 |
| 2016-03-14 | $92.48 | $92.82 | $92.07 | $92.32 | $79.76 | 563,295 |
| 2016-03-11 | $92.19 | $92.96 | $92.17 | $92.72 | $80.10 | 656,592 |
| 2016-03-10 | $93.00 | $93.00 | $91.79 | $91.95 | $79.44 | 734,735 |
| 2016-03-09 | $92.38 | $93.22 | $91.96 | $92.57 | $79.97 | 889,028 |
| 2016-03-08 | $91.77 | $92.61 | $91.69 | $92.04 | $79.52 | 893,833 |
| 2016-03-07 | $92.52 | $93.30 | $92.05 | $92.44 | $79.86 | 982,703 |
| 2016-03-04 | $93.05 | $93.79 | $92.72 | $93.18 | $80.50 | 681,229 |
| 2016-03-03 | $92.20 | $93.41 | $92.00 | $93.36 | $80.66 | 817,556 |
| 2016-03-02 | $91.99 | $92.46 | $91.29 | $92.27 | $79.72 | 944,384 |
| 2016-03-01 | $91.71 | $92.31 | $91.42 | $91.86 | $79.36 | 959,043 |
| 2016-02-29 | $90.49 | $91.71 | $90.29 | $90.89 | $78.52 | 1,052,477 |
| 2016-02-26 | $92.00 | $92.00 | $90.25 | $90.62 | $78.29 | 792,813 |
| 2016-02-25 | $90.66 | $91.96 | $90.18 | $91.94 | $79.43 | 860,944 |
| 2016-02-24 | $89.64 | $90.93 | $89.36 | $90.67 | $78.33 | 1,116,578 |
| 2016-02-23 | $89.73 | $90.32 | $88.93 | $89.91 | $77.68 | 1,126,174 |
| 2016-02-22 | $91.75 | $91.75 | $90.01 | $90.35 | $77.55 | 1,004,653 |
| 2016-02-19 | $90.58 | $91.44 | $90.14 | $91.03 | $78.14 | 1,181,813 |
| 2016-02-18 | $91.41 | $91.41 | $90.01 | $90.49 | $77.67 | 1,111,445 |
| 2016-02-17 | $90.59 | $92.47 | $90.39 | $91.61 | $78.64 | 1,506,116 |
| 2016-02-16 | $90.00 | $90.56 | $89.05 | $90.39 | $77.59 | 1,013,554 |
| 2016-02-12 | $88.99 | $89.87 | $88.77 | $89.70 | $77.00 | 1,080,323 |
| 2016-02-11 | $89.02 | $89.10 | $87.92 | $88.49 | $75.96 | 1,356,081 |
| 2016-02-10 | $89.82 | $91.33 | $89.54 | $89.75 | $77.04 | 1,085,028 |
| 2016-02-09 | $89.05 | $90.35 | $88.36 | $89.82 | $77.10 | 1,872,261 |
| 2016-02-08 | $87.45 | $90.41 | $87.38 | $90.01 | $77.26 | 2,284,524 |
| 2016-02-05 | $88.89 | $89.40 | $87.40 | $87.70 | $75.28 | 1,227,043 |
| 2016-02-04 | $88.72 | $89.64 | $88.20 | $88.64 | $76.09 | 1,343,103 |
| 2016-02-03 | $89.43 | $89.84 | $88.51 | $88.78 | $76.21 | 1,696,849 |
| 2016-02-02 | $88.47 | $89.93 | $88.14 | $89.50 | $76.82 | 2,242,831 |
| 2016-02-01 | $88.19 | $90.32 | $87.95 | $89.36 | $76.70 | 2,463,421 |
| 2016-01-29 | $87.25 | $88.28 | $86.64 | $88.11 | $75.63 | 2,351,848 |
| 2016-01-28 | $85.72 | $88.23 | $82.42 | $87.00 | $74.68 | 3,498,476 |
| 2016-01-27 | $85.16 | $86.05 | $84.29 | $84.43 | $72.47 | 2,223,109 |
| 2016-01-26 | $84.13 | $85.49 | $83.64 | $85.08 | $73.03 | 1,379,544 |
| 2016-01-25 | $84.91 | $85.21 | $83.03 | $83.77 | $71.91 | 2,127,117 |
| 2016-01-22 | $85.23 | $86.19 | $84.88 | $85.25 | $73.18 | 1,121,778 |
| 2016-01-21 | $84.96 | $85.28 | $83.82 | $84.66 | $72.67 | 1,667,082 |
| 2016-01-20 | $83.88 | $85.58 | $82.65 | $84.99 | $72.95 | 1,741,289 |
| 2016-01-19 | $83.67 | $84.74 | $83.52 | $84.61 | $72.63 | 1,167,509 |
| 2016-01-15 | $83.20 | $83.74 | $82.62 | $83.32 | $71.52 | 1,547,138 |
| 2016-01-14 | $84.09 | $85.07 | $83.48 | $84.57 | $72.59 | 1,549,136 |
| 2016-01-13 | $85.24 | $85.30 | $83.42 | $83.60 | $71.76 | 1,348,642 |
| 2016-01-12 | $84.99 | $85.20 | $84.01 | $85.01 | $72.97 | 843,264 |
| 2016-01-11 | $84.29 | $84.94 | $83.52 | $84.25 | $72.32 | 1,611,278 |
| 2016-01-08 | $85.98 | $86.23 | $84.75 | $84.92 | $72.89 | 1,182,069 |
| 2016-01-07 | $86.71 | $87.18 | $85.42 | $85.70 | $73.56 | 1,712,966 |
| 2016-01-06 | $86.71 | $88.04 | $86.21 | $87.73 | $75.31 | 2,128,448 |
| 2016-01-05 | $88.48 | $88.88 | $87.23 | $87.67 | $75.25 | 1,449,691 |
| 2016-01-04 | $88.16 | $88.41 | $87.12 | $87.99 | $75.53 | 1,042,829 |
| 2015-12-31 | $90.10 | $90.10 | $89.09 | $89.27 | $76.63 | 559,799 |
| 2015-12-30 | $90.86 | $91.13 | $90.47 | $90.60 | $77.77 | 666,585 |
| 2015-12-29 | $90.69 | $91.24 | $90.56 | $90.98 | $78.09 | 593,274 |
| 2015-12-28 | $90.20 | $90.43 | $89.70 | $90.39 | $77.59 | 515,129 |
| 2015-12-24 | $90.28 | $90.52 | $89.98 | $90.32 | $77.53 | 292,432 |
| 2015-12-23 | $89.86 | $90.42 | $89.12 | $90.34 | $77.55 | 746,030 |
| 2015-12-22 | $89.50 | $89.79 | $88.15 | $89.73 | $77.02 | 793,759 |
| 2015-12-21 | $89.13 | $89.40 | $88.49 | $89.18 | $76.55 | 878,730 |
| 2015-12-18 | $89.09 | $89.11 | $87.85 | $88.76 | $76.19 | 1,844,414 |
| 2015-12-17 | $91.45 | $91.58 | $89.43 | $89.83 | $77.11 | 1,280,252 |
| 2015-12-16 | $89.82 | $92.00 | $89.60 | $91.42 | $78.47 | 1,683,611 |
| 2015-12-15 | $90.25 | $90.89 | $88.67 | $89.35 | $76.70 | 1,955,170 |
| 2015-12-14 | $87.61 | $90.19 | $87.51 | $89.91 | $77.18 | 2,275,220 |
| 2015-12-11 | $85.85 | $88.54 | $85.65 | $87.43 | $75.05 | 1,918,960 |
| 2015-12-10 | $86.50 | $87.52 | $86.37 | $86.77 | $74.48 | 1,018,930 |
| 2015-12-09 | $87.18 | $87.99 | $86.51 | $86.61 | $74.34 | 995,645 |
| 2015-12-08 | $86.95 | $88.32 | $86.69 | $87.86 | $75.42 | 1,372,217 |
| 2015-12-07 | $86.44 | $87.28 | $86.22 | $87.14 | $74.80 | 922,451 |
| 2015-12-04 | $84.81 | $86.79 | $84.81 | $86.50 | $74.25 | 1,090,343 |
| 2015-12-03 | $85.30 | $85.67 | $84.00 | $84.56 | $72.58 | 1,027,487 |
| 2015-12-02 | $85.82 | $86.35 | $84.85 | $85.21 | $73.14 | 1,190,951 |
| 2015-12-01 | $86.35 | $86.86 | $85.23 | $85.62 | $73.49 | 2,526,683 |
| 2015-11-30 | $86.97 | $87.32 | $86.30 | $86.31 | $74.09 | 1,530,931 |
| 2015-11-27 | $86.79 | $87.72 | $86.50 | $87.00 | $74.68 | 638,238 |
| 2015-11-25 | $86.25 | $87.22 | $86.06 | $86.91 | $74.60 | 1,260,738 |
| 2015-11-24 | $85.06 | $86.68 | $85.06 | $86.52 | $74.27 | 2,367,108 |
| 2015-11-23 | $84.44 | $85.65 | $84.40 | $85.65 | $73.52 | 1,390,330 |
| 2015-11-20 | $85.39 | $85.75 | $84.53 | $84.59 | $72.12 | 1,609,312 |
| 2015-11-19 | $85.52 | $86.15 | $85.02 | $85.09 | $72.55 | 1,095,675 |
| 2015-11-18 | $83.94 | $85.60 | $83.33 | $85.32 | $72.74 | 1,592,913 |
| 2015-11-17 | $84.74 | $85.09 | $83.04 | $83.58 | $71.26 | 1,527,517 |
| 2015-11-16 | $83.87 | $84.79 | $83.77 | $84.76 | $72.26 | 1,321,455 |
| 2015-11-13 | $85.21 | $85.55 | $83.35 | $83.82 | $71.46 | 1,535,642 |
| 2015-11-12 | $86.63 | $86.71 | $85.10 | $85.16 | $72.60 | 1,040,542 |
| 2015-11-11 | $86.00 | $86.99 | $85.80 | $86.59 | $73.82 | 907,016 |
| 2015-11-10 | $85.23 | $85.92 | $84.62 | $85.80 | $73.15 | 1,189,340 |
| 2015-11-09 | $86.00 | $86.16 | $84.59 | $85.12 | $72.57 | 1,380,529 |
| 2015-11-06 | $87.24 | $87.51 | $85.42 | $86.16 | $73.46 | 1,262,451 |
| 2015-11-05 | $88.18 | $88.48 | $87.43 | $87.71 | $74.78 | 1,284,254 |
| 2015-11-04 | $88.35 | $88.47 | $87.06 | $87.71 | $74.78 | 1,422,191 |
| 2015-11-03 | $87.81 | $88.43 | $87.37 | $88.06 | $75.08 | 1,657,377 |
| 2015-11-02 | $88.87 | $89.20 | $87.19 | $87.96 | $74.99 | 1,906,820 |
| 2015-10-30 | $89.12 | $89.78 | $88.67 | $88.69 | $75.61 | 1,341,056 |
| 2015-10-29 | $88.20 | $89.67 | $87.06 | $88.96 | $75.84 | 3,473,950 |
| 2015-10-28 | $90.95 | $91.42 | $88.02 | $88.24 | $75.23 | 4,107,163 |
| 2015-10-27 | $94.65 | $94.95 | $93.75 | $94.33 | $80.42 | 1,355,689 |
| 2015-10-26 | $95.65 | $95.81 | $94.27 | $94.96 | $80.96 | 936,842 |
| 2015-10-23 | $96.25 | $96.75 | $94.93 | $95.67 | $81.57 | 757,771 |
| 2015-10-22 | $94.64 | $96.18 | $94.53 | $95.93 | $81.79 | 996,675 |
| 2015-10-21 | $94.40 | $94.80 | $94.02 | $94.05 | $80.18 | 1,061,174 |
| 2015-10-20 | $95.00 | $95.04 | $94.03 | $94.21 | $80.32 | 850,552 |
| 2015-10-19 | $95.01 | $95.70 | $95.01 | $95.25 | $81.21 | 491,437 |
| 2015-10-16 | $95.20 | $95.64 | $94.62 | $95.28 | $81.23 | 523,828 |
| 2015-10-15 | $94.97 | $95.26 | $93.61 | $94.73 | $80.76 | 765,463 |
| 2015-10-14 | $95.67 | $95.90 | $94.06 | $94.30 | $80.40 | 819,032 |
| 2015-10-13 | $96.79 | $97.12 | $95.56 | $95.74 | $81.63 | 1,062,776 |
| 2015-10-12 | $96.70 | $97.35 | $96.56 | $97.07 | $82.76 | 493,285 |
| 2015-10-09 | $96.94 | $97.40 | $96.25 | $96.56 | $82.32 | 750,108 |
| 2015-10-08 | $95.65 | $97.18 | $95.11 | $97.00 | $82.70 | 990,670 |
| 2015-10-07 | $94.65 | $95.71 | $94.01 | $95.67 | $81.57 | 1,242,300 |
| 2015-10-06 | $95.46 | $95.48 | $93.45 | $94.17 | $80.29 | 1,267,766 |
| 2015-10-05 | $94.78 | $95.94 | $94.36 | $95.49 | $81.41 | 1,801,008 |
| 2015-10-02 | $90.82 | $94.35 | $90.82 | $94.31 | $80.41 | 1,220,168 |
| 2015-10-01 | $92.28 | $92.28 | $90.86 | $92.05 | $78.48 | 1,266,414 |
| 2015-09-30 | $93.25 | $93.48 | $91.18 | $91.88 | $78.33 | 1,182,553 |
| 2015-09-29 | $91.22 | $92.55 | $91.14 | $92.39 | $78.77 | 1,211,397 |
| 2015-09-28 | $92.29 | $92.65 | $91.21 | $91.28 | $77.82 | 736,418 |
| 2015-09-25 | $92.63 | $93.65 | $92.18 | $92.56 | $78.91 | 621,090 |
| 2015-09-24 | $91.26 | $92.22 | $91.26 | $92.09 | $78.51 | 710,960 |
| 2015-09-23 | $91.64 | $91.95 | $91.07 | $91.85 | $78.31 | 602,370 |
| 2015-09-22 | $91.73 | $91.83 | $91.12 | $91.71 | $78.19 | 837,418 |
| 2015-09-21 | $92.91 | $93.31 | $92.40 | $92.78 | $79.10 | 818,811 |
| 2015-09-18 | $92.18 | $93.20 | $92.18 | $92.46 | $78.83 | 1,916,869 |
| 2015-09-17 | $93.69 | $94.42 | $92.84 | $93.30 | $79.54 | 1,021,825 |
| 2015-09-16 | $91.82 | $93.96 | $91.75 | $93.74 | $79.92 | 1,636,842 |
| 2015-09-15 | $90.32 | $90.94 | $89.64 | $90.75 | $77.37 | 935,989 |
| 2015-09-14 | $91.16 | $91.16 | $89.98 | $90.22 | $76.92 | 822,373 |
| 2015-09-11 | $90.62 | $91.29 | $90.08 | $91.21 | $77.76 | 718,679 |
| 2015-09-10 | $90.11 | $91.41 | $89.93 | $90.71 | $77.34 | 857,597 |
| 2015-09-09 | $93.03 | $93.09 | $90.16 | $90.38 | $77.06 | 1,339,920 |
| 2015-09-08 | $90.81 | $92.40 | $90.59 | $92.11 | $78.53 | 1,210,340 |
| 2015-09-04 | $89.22 | $90.16 | $88.45 | $89.72 | $76.49 | 1,354,930 |
| 2015-09-03 | $88.95 | $90.46 | $88.73 | $90.24 | $76.94 | 1,323,799 |
| 2015-09-02 | $87.98 | $88.66 | $87.72 | $88.62 | $75.55 | 830,088 |
Hershey Company (HSY) News Headlines
.jpg)
Valentine's Day chocolates set to break hearts after cocoa prices hit record high
A shortage of cocoa due to crop damage in West Africa drove the price to a record high last week, just ahead of the Valentine's Day holiday as consum…
foxbusiness.com Feb. 12, 2024.jpg)
Rising Cocoa Prices Make Chocolate More Expensive This Valentine's Day
Cocoa supply shortages have pushed global prices for the key ingredient in chocolate to all-time highs, offering no sweetness for chocolate buyers th…
investopedia.com Feb. 12, 2024.jpg)
Recent Hershey Company (HSY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Hershey Company (HSY) in the Confectioners Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mondelez International Inc - Class A | MDLZ | Confectioners | Consumer Defensive | 87,000 |
| Hershey Company | HSY | Confectioners | Consumer Defensive | 20,000 |
| Tootsie Roll Industries Inc | TR | Confectioners | Consumer Defensive | 4,000 |
| Rocky Mountain Chocolate Factory Inc | RMCF | Confectioners | Consumer Defensive | 149 |