BTC iShares Morningstar Mid-Cap Value ETF (IMCV) Exchange: NASDAQ
Data as of Oct. 8, 2025
$80.48 ($0.07) 0.08%
BTC iShares Morningstar Mid-Cap Value ETF - Daily Information
Click for more stock information on BTC iShares Morningstar Mid-Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $80.31 |
| Previous Close | $80.48 |
| High | $80.62 |
| Low | $80.06 |
| Adjusted Open | $80.31 |
| Previous Adjusted Close | $80.48 |
| Adjusted High | $80.62 |
| Adjusted Low | $80.06 |
Invest in BTC iShares Morningstar Mid-Cap Value ETF (IMCV)
Historical Stock Data for BTC iShares Morningstar Mid-Cap Value ETF (IMCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $80.31 | $80.62 | $80.06 | $80.48 | $80.48 | 10,791 |
| 2025-10-01 | $80.06 | $80.52 | $80.06 | $80.41 | $80.41 | 12,349 |
| 2025-09-30 | $80.10 | $80.39 | $79.68 | $80.35 | $80.35 | 67,579 |
| 2025-09-29 | $80.41 | $80.41 | $79.91 | $80.23 | $80.23 | 77,480 |
| 2025-09-26 | $79.59 | $80.08 | $79.59 | $80.08 | $80.08 | 12,905 |
| 2025-09-25 | $79.37 | $79.54 | $79.04 | $79.21 | $79.21 | 24,761 |
| 2025-09-24 | $79.97 | $80.07 | $79.70 | $79.80 | $79.80 | 17,414 |
| 2025-09-23 | $79.71 | $80.39 | $79.71 | $79.80 | $79.80 | 19,644 |
| 2025-09-22 | $79.54 | $79.62 | $79.24 | $79.56 | $79.56 | 19,992 |
| 2025-09-19 | $80.19 | $80.19 | $79.44 | $79.59 | $79.59 | 44,631 |
| 2025-09-18 | $79.74 | $80.05 | $79.44 | $79.91 | $79.91 | 33,273 |
| 2025-09-17 | $79.33 | $80.28 | $78.93 | $79.37 | $79.37 | 24,313 |
| 2025-09-16 | $79.61 | $79.61 | $78.95 | $79.19 | $79.19 | 19,737 |
| 2025-09-15 | $80.29 | $80.39 | $79.85 | $79.85 | $79.42 | 23,998 |
| 2025-09-12 | $80.41 | $80.66 | $80.11 | $80.16 | $79.74 | 14,362 |
| 2025-09-11 | $79.62 | $80.63 | $79.62 | $80.63 | $80.20 | 9,835 |
| 2025-09-10 | $79.40 | $79.63 | $79.21 | $79.51 | $79.09 | 17,077 |
| 2025-09-09 | $79.53 | $79.56 | $79.32 | $79.41 | $78.99 | 12,799 |
| 2025-09-08 | $79.92 | $79.92 | $79.14 | $79.65 | $79.23 | 14,378 |
| 2025-09-05 | $79.91 | $80.52 | $79.54 | $79.88 | $79.46 | 16,157 |
| 2025-09-04 | $79.40 | $79.99 | $79.35 | $79.97 | $79.54 | 7,351 |
| 2025-09-03 | $79.37 | $79.68 | $79.00 | $79.28 | $78.86 | 15,348 |
| 2025-09-02 | $79.40 | $79.53 | $78.96 | $79.46 | $79.04 | 20,597 |
| 2025-08-29 | $79.93 | $80.04 | $79.82 | $79.98 | $79.56 | 9,268 |
| 2025-08-28 | $79.83 | $80.04 | $79.65 | $79.97 | $79.55 | 20,024 |
| 2025-08-27 | $79.51 | $80.13 | $79.51 | $80.08 | $79.65 | 13,554 |
| 2025-08-26 | $79.45 | $79.70 | $79.43 | $79.70 | $79.28 | 25,535 |
| 2025-08-25 | $80.02 | $80.02 | $79.67 | $79.69 | $79.27 | 16,876 |
| 2025-08-22 | $78.86 | $80.39 | $78.86 | $80.22 | $79.80 | 30,685 |
| 2025-08-21 | $78.50 | $78.66 | $78.21 | $78.43 | $78.02 | 7,986 |
| 2025-08-20 | $78.92 | $78.92 | $78.49 | $78.71 | $78.29 | 13,611 |
| 2025-08-19 | $78.18 | $79.08 | $78.16 | $78.70 | $78.28 | 14,421 |
| 2025-08-18 | $78.41 | $78.47 | $78.22 | $78.37 | $77.96 | 948,073 |
| 2025-08-15 | $78.90 | $78.90 | $78.37 | $78.39 | $77.98 | 18,371 |
| 2025-08-14 | $78.52 | $78.77 | $78.21 | $78.75 | $78.33 | 19,644 |
| 2025-08-13 | $78.31 | $79.12 | $78.26 | $79.12 | $78.70 | 16,110 |
| 2025-08-12 | $77.25 | $78.02 | $77.25 | $77.99 | $77.58 | 14,412 |
| 2025-08-11 | $77.31 | $77.45 | $76.73 | $76.81 | $76.41 | 32,989 |
| 2025-08-08 | $77.33 | $77.39 | $76.99 | $77.09 | $76.68 | 21,188 |
| 2025-08-07 | $77.46 | $77.46 | $76.70 | $76.92 | $76.52 | 46,632 |
| 2025-08-06 | $77.31 | $77.42 | $77.02 | $77.02 | $76.61 | 34,654 |
| 2025-08-05 | $77.44 | $77.54 | $76.86 | $77.34 | $76.93 | 16,862 |
| 2025-08-04 | $76.46 | $77.31 | $76.46 | $77.23 | $76.82 | 33,923 |
| 2025-08-01 | $76.09 | $76.53 | $75.64 | $76.30 | $75.90 | 14,400 |
| 2025-07-31 | $77.66 | $77.82 | $77.04 | $77.11 | $76.70 | 73,694 |
| 2025-07-30 | $78.38 | $78.38 | $77.22 | $77.59 | $77.18 | 18,010 |
| 2025-07-29 | $78.60 | $78.60 | $78.16 | $78.32 | $77.91 | 13,301 |
| 2025-07-28 | $78.96 | $78.96 | $78.26 | $78.30 | $77.89 | 15,052 |
| 2025-07-25 | $78.23 | $78.77 | $78.17 | $78.69 | $78.27 | 10,816 |
| 2025-07-24 | $78.52 | $78.87 | $78.40 | $78.41 | $77.99 | 10,924 |
| 2025-07-23 | $78.79 | $78.85 | $78.46 | $78.79 | $78.37 | 42,042 |
| 2025-07-22 | $77.33 | $78.34 | $77.33 | $78.31 | $77.90 | 14,363 |
| 2025-07-21 | $77.45 | $77.65 | $77.04 | $77.04 | $76.63 | 19,318 |
| 2025-07-18 | $77.61 | $77.61 | $77.18 | $77.35 | $76.94 | 17,113 |
| 2025-07-17 | $76.50 | $77.19 | $76.50 | $77.19 | $76.78 | 19,473 |
| 2025-07-16 | $76.44 | $76.56 | $75.63 | $76.49 | $76.08 | 17,253 |
| 2025-07-15 | $77.62 | $77.62 | $76.29 | $76.29 | $75.89 | 12,680 |
| 2025-07-14 | $77.34 | $77.62 | $77.16 | $77.62 | $77.62 | 9,668 |
| 2025-07-11 | $77.38 | $77.60 | $77.26 | $77.55 | $77.55 | 7,148 |
| 2025-07-10 | $77.39 | $78.27 | $77.31 | $77.90 | $77.90 | 10,860 |
| 2025-07-09 | $77.65 | $77.65 | $76.97 | $77.37 | $77.37 | 19,439 |
| 2025-07-08 | $77.11 | $77.44 | $77.06 | $77.34 | $77.34 | 17,253 |
| 2025-07-07 | $77.56 | $77.73 | $76.78 | $77.02 | $77.02 | 10,094 |
| 2025-07-03 | $77.85 | $78.02 | $77.53 | $77.80 | $77.80 | 15,289 |
| 2025-07-02 | $77.20 | $77.54 | $76.93 | $77.45 | $77.45 | 13,791 |
| 2025-07-01 | $75.89 | $77.55 | $75.84 | $77.26 | $77.26 | 24,330 |
| 2025-06-30 | $75.91 | $76.07 | $75.70 | $75.98 | $75.98 | 78,615 |
| 2025-06-27 | $75.61 | $76.00 | $75.38 | $75.59 | $75.59 | 7,167 |
| 2025-06-26 | $75.07 | $75.55 | $75.00 | $75.43 | $75.43 | 17,266 |
| 2025-06-25 | $75.48 | $75.48 | $74.78 | $74.78 | $74.78 | 12,951 |
| 2025-06-24 | $75.13 | $75.66 | $75.05 | $75.43 | $75.43 | 12,663 |
| 2025-06-23 | $74.55 | $75.04 | $74.19 | $75.04 | $75.04 | 14,939 |
| 2025-06-20 | $74.67 | $74.76 | $74.32 | $74.55 | $74.55 | 16,254 |
| 2025-06-18 | $74.19 | $74.52 | $74.13 | $74.24 | $74.24 | 20,586 |
| 2025-06-17 | $74.37 | $74.70 | $73.98 | $74.12 | $74.12 | 19,894 |
| 2025-06-16 | $74.31 | $74.84 | $74.31 | $74.67 | $74.67 | 15,096 |
| 2025-06-13 | $74.81 | $75.03 | $74.33 | $74.39 | $73.96 | 6,034 |
| 2025-06-12 | $74.70 | $75.30 | $74.70 | $75.30 | $74.86 | 7,474 |
| 2025-06-11 | $75.40 | $75.40 | $74.84 | $75.04 | $74.60 | 7,480 |
| 2025-06-10 | $74.91 | $75.32 | $74.91 | $75.32 | $74.88 | 15,858 |
| 2025-06-09 | $75.06 | $75.21 | $74.65 | $74.82 | $74.82 | 12,894 |
| 2025-06-06 | $74.87 | $74.87 | $74.51 | $74.87 | $74.87 | 17,222 |
| 2025-06-05 | $74.49 | $74.52 | $74.10 | $74.21 | $74.21 | 15,957 |
| 2025-06-04 | $74.85 | $74.86 | $74.19 | $74.19 | $74.19 | 37,988 |
| 2025-06-03 | $74.24 | $74.80 | $73.92 | $74.67 | $74.67 | 12,928 |
| 2025-06-02 | $74.15 | $74.25 | $73.41 | $74.25 | $74.25 | 18,168 |
| 2025-05-30 | $73.99 | $74.18 | $73.62 | $74.12 | $74.12 | 17,837 |
| 2025-05-29 | $74.00 | $74.03 | $73.49 | $73.99 | $73.99 | 18,776 |
| 2025-05-28 | $74.43 | $74.45 | $73.62 | $73.62 | $73.62 | 32,844 |
| 2025-05-27 | $74.03 | $74.54 | $73.66 | $74.54 | $74.54 | 32,283 |
| 2025-05-23 | $72.70 | $73.32 | $72.61 | $73.24 | $73.24 | 18,354 |
| 2025-05-22 | $73.38 | $73.65 | $72.87 | $73.36 | $73.36 | 19,533 |
| 2025-05-21 | $74.90 | $74.90 | $73.54 | $73.54 | $73.54 | 18,661 |
| 2025-05-20 | $75.44 | $75.58 | $75.09 | $75.32 | $75.32 | 14,317 |
| 2025-05-19 | $75.01 | $75.51 | $74.98 | $75.50 | $75.50 | 27,607 |
| 2025-05-16 | $74.95 | $75.60 | $74.73 | $75.60 | $75.60 | 20,179 |
| 2025-05-15 | $73.90 | $74.82 | $73.90 | $74.82 | $74.82 | 34,277 |
| 2025-05-14 | $74.44 | $74.44 | $73.85 | $73.90 | $73.90 | 20,493 |
| 2025-05-13 | $74.61 | $74.95 | $74.49 | $74.49 | $74.49 | 24,697 |
| 2025-05-12 | $75.01 | $75.01 | $74.17 | $74.50 | $74.50 | 23,419 |
| 2025-05-09 | $73.21 | $73.21 | $72.77 | $73.02 | $73.02 | 57,472 |
| 2025-05-08 | $72.89 | $73.57 | $72.70 | $72.93 | $72.93 | 13,907 |
| 2025-05-07 | $72.29 | $72.61 | $71.98 | $72.33 | $72.33 | 16,989 |
| 2025-05-06 | $72.05 | $72.30 | $71.89 | $71.99 | $71.99 | 27,137 |
| 2025-05-05 | $72.38 | $72.71 | $71.91 | $72.40 | $72.40 | 31,213 |
| 2025-05-02 | $72.28 | $72.75 | $72.06 | $72.64 | $72.64 | 77,382 |
| 2025-05-01 | $71.47 | $71.98 | $71.05 | $71.27 | $71.27 | 28,745 |
| 2025-04-30 | $70.90 | $71.55 | $70.23 | $71.38 | $71.38 | 31,303 |
| 2025-04-29 | $71.14 | $71.87 | $71.04 | $71.71 | $71.71 | 45,697 |
| 2025-04-28 | $71.00 | $71.46 | $70.80 | $71.38 | $71.38 | 30,321 |
| 2025-04-25 | $71.17 | $71.17 | $70.56 | $71.04 | $71.04 | 40,178 |
| 2025-04-24 | $70.39 | $71.45 | $70.39 | $71.32 | $71.32 | 37,197 |
| 2025-04-23 | $71.02 | $71.65 | $70.24 | $70.43 | $70.43 | 18,116 |
| 2025-04-22 | $69.04 | $70.00 | $69.04 | $69.82 | $69.82 | 26,166 |
| 2025-04-21 | $69.18 | $69.18 | $67.54 | $68.23 | $68.23 | 105,301 |
| 2025-04-17 | $68.83 | $70.05 | $68.83 | $69.57 | $69.57 | 37,939 |
| 2025-04-16 | $69.31 | $69.77 | $68.34 | $68.73 | $68.73 | 21,162 |
| 2025-04-15 | $69.56 | $70.14 | $69.26 | $69.26 | $69.26 | 48,145 |
| 2025-04-14 | $69.58 | $69.81 | $68.83 | $69.53 | $69.53 | 24,791 |
| 2025-04-11 | $67.45 | $68.74 | $66.68 | $68.46 | $68.46 | 29,884 |
| 2025-04-10 | $68.40 | $68.40 | $66.02 | $67.42 | $67.42 | 39,652 |
| 2025-04-09 | $64.22 | $70.00 | $64.02 | $69.61 | $69.61 | 209,751 |
| 2025-04-08 | $68.30 | $68.30 | $64.31 | $65.10 | $65.10 | 173,630 |
| 2025-04-07 | $65.10 | $68.46 | $64.06 | $66.11 | $66.11 | 62,889 |
| 2025-04-04 | $69.36 | $69.80 | $66.79 | $66.94 | $66.94 | 37,541 |
| 2025-04-03 | $72.52 | $73.10 | $71.15 | $71.22 | $71.22 | 33,940 |
| 2025-04-02 | $73.61 | $74.92 | $73.61 | $74.90 | $74.90 | 15,962 |
| 2025-04-01 | $74.00 | $74.38 | $73.33 | $74.24 | $74.24 | 20,031 |
| 2025-03-31 | $72.84 | $74.27 | $72.84 | $74.19 | $74.19 | 56,027 |
| 2025-03-28 | $74.36 | $74.36 | $73.20 | $73.30 | $73.30 | 11,153 |
| 2025-03-27 | $74.48 | $74.71 | $74.14 | $74.35 | $74.35 | 13,109 |
| 2025-03-26 | $74.60 | $75.08 | $74.39 | $74.53 | $74.53 | 15,582 |
| 2025-03-25 | $74.71 | $74.75 | $74.33 | $74.44 | $74.44 | 10,765 |
| 2025-03-24 | $74.17 | $74.80 | $74.15 | $74.77 | $74.77 | 17,525 |
| 2025-03-21 | $73.66 | $73.75 | $73.15 | $73.50 | $73.50 | 20,663 |
| 2025-03-20 | $73.91 | $74.42 | $73.91 | $74.10 | $74.10 | 55,732 |
| 2025-03-19 | $73.78 | $74.39 | $73.54 | $74.14 | $74.14 | 11,663 |
| 2025-03-18 | $73.78 | $73.90 | $73.51 | $73.79 | $73.79 | 12,965 |
| 2025-03-17 | $73.39 | $74.57 | $73.36 | $74.40 | $73.96 | 27,478 |
| 2025-03-14 | $72.32 | $73.49 | $72.32 | $73.47 | $73.04 | 19,027 |
| 2025-03-13 | $72.37 | $72.85 | $71.79 | $71.90 | $71.48 | 12,437 |
| 2025-03-12 | $72.96 | $72.96 | $72.11 | $72.40 | $71.98 | 11,632 |
| 2025-03-11 | $73.98 | $73.98 | $72.48 | $72.74 | $72.31 | 29,329 |
| 2025-03-10 | $74.03 | $74.74 | $73.22 | $73.84 | $73.41 | 11,236 |
| 2025-03-07 | $73.82 | $74.74 | $73.58 | $74.64 | $74.20 | 19,390 |
| 2025-03-06 | $73.96 | $74.37 | $73.51 | $73.87 | $73.44 | 12,902 |
| 2025-03-05 | $74.14 | $74.81 | $73.60 | $74.57 | $74.13 | 21,516 |
| 2025-03-04 | $75.31 | $75.31 | $74.00 | $74.08 | $73.65 | 22,069 |
| 2025-03-03 | $76.56 | $76.78 | $75.15 | $75.65 | $75.21 | 54,714 |
| 2025-02-28 | $75.69 | $76.45 | $75.44 | $76.45 | $76.00 | 9,356 |
| 2025-02-27 | $75.91 | $76.16 | $75.38 | $75.52 | $75.08 | 20,586 |
| 2025-02-26 | $76.23 | $76.36 | $75.60 | $75.78 | $75.34 | 13,899 |
| 2025-02-25 | $76.11 | $76.33 | $75.72 | $76.04 | $75.59 | 15,282 |
| 2025-02-24 | $76.20 | $76.47 | $76.02 | $76.29 | $75.84 | 10,414 |
| 2025-02-21 | $77.01 | $77.01 | $75.85 | $76.09 | $75.64 | 15,553 |
| 2025-02-20 | $76.78 | $76.96 | $76.38 | $76.87 | $76.42 | 17,114 |
| 2025-02-19 | $76.51 | $77.05 | $76.43 | $77.05 | $76.60 | 17,299 |
| 2025-02-18 | $76.31 | $76.79 | $76.11 | $76.79 | $76.34 | 31,159 |
| 2025-02-14 | $76.30 | $76.36 | $76.06 | $76.06 | $75.61 | 7,848 |
| 2025-02-13 | $75.59 | $76.04 | $75.43 | $76.02 | $75.57 | 16,072 |
| 2025-02-12 | $75.12 | $75.49 | $75.08 | $75.33 | $74.89 | 12,228 |
| 2025-02-11 | $75.69 | $75.98 | $75.54 | $75.93 | $75.49 | 63,416 |
| 2025-02-10 | $76.14 | $76.22 | $75.63 | $75.94 | $75.49 | 277,297 |
| 2025-02-07 | $76.20 | $76.20 | $75.62 | $75.74 | $75.30 | 13,632 |
| 2025-02-06 | $76.73 | $76.73 | $75.70 | $76.00 | $75.55 | 71,066 |
| 2025-02-05 | $76.24 | $76.60 | $76.07 | $76.58 | $76.13 | 56,224 |
| 2025-02-04 | $75.77 | $76.24 | $75.77 | $75.95 | $75.50 | 12,357 |
| 2025-02-03 | $75.37 | $76.22 | $75.13 | $75.88 | $75.43 | 18,024 |
| 2025-01-31 | $77.17 | $77.25 | $76.35 | $76.41 | $75.96 | 43,382 |
| 2025-01-30 | $77.11 | $77.36 | $76.83 | $77.19 | $76.74 | 24,562 |
| 2025-01-29 | $76.76 | $77.11 | $76.37 | $76.41 | $75.96 | 8,513 |
| 2025-01-28 | $76.83 | $77.10 | $76.45 | $76.71 | $76.26 | 117,329 |
| 2025-01-27 | $76.75 | $77.37 | $76.75 | $77.34 | $76.89 | 27,062 |
| 2025-01-24 | $77.13 | $77.38 | $76.99 | $77.18 | $76.73 | 24,862 |
| 2025-01-23 | $76.91 | $77.14 | $76.66 | $77.01 | $76.56 | 26,713 |
| 2025-01-22 | $77.64 | $77.64 | $76.89 | $76.89 | $76.44 | 12,622 |
| 2025-01-21 | $77.35 | $77.70 | $77.31 | $77.57 | $77.12 | 20,494 |
| 2025-01-17 | $76.82 | $77.09 | $76.80 | $76.83 | $76.38 | 36,890 |
| 2025-01-16 | $75.51 | $76.46 | $75.42 | $76.46 | $76.01 | 20,830 |
| 2025-01-15 | $76.09 | $76.29 | $75.58 | $75.75 | $75.31 | 19,790 |
| 2025-01-14 | $74.52 | $75.02 | $74.33 | $74.90 | $74.46 | 32,148 |
| 2025-01-13 | $73.21 | $74.18 | $73.21 | $74.18 | $73.74 | 20,309 |
| 2025-01-10 | $74.15 | $74.15 | $73.33 | $73.43 | $73.00 | 19,879 |
| 2025-01-08 | $73.79 | $74.61 | $73.79 | $74.51 | $74.07 | 19,943 |
| 2025-01-07 | $75.01 | $75.13 | $74.33 | $74.60 | $74.16 | 11,726 |
| 2025-01-06 | $75.17 | $75.49 | $74.61 | $74.62 | $74.18 | 17,030 |
| 2025-01-03 | $74.50 | $74.86 | $73.99 | $74.73 | $74.29 | 13,154 |
| 2025-01-02 | $74.76 | $74.86 | $73.90 | $74.14 | $73.71 | 42,356 |
| 2024-12-31 | $74.26 | $74.62 | $74.01 | $74.26 | $73.82 | 45,241 |
| 2024-12-30 | $74.18 | $74.30 | $73.46 | $74.01 | $73.58 | 65,009 |
| 2024-12-27 | $75.25 | $75.25 | $74.32 | $74.53 | $74.09 | 25,625 |
| 2024-12-26 | $74.75 | $75.13 | $74.75 | $74.98 | $74.54 | 29,440 |
| 2024-12-24 | $74.57 | $75.01 | $74.27 | $75.01 | $74.57 | 15,826 |
| 2024-12-23 | $74.24 | $74.47 | $73.73 | $74.47 | $74.03 | 34,527 |
| 2024-12-20 | $73.05 | $74.66 | $73.05 | $74.36 | $74.36 | 33,987 |
| 2024-12-19 | $73.73 | $73.93 | $73.15 | $73.19 | $73.19 | 237,326 |
| 2024-12-18 | $75.60 | $75.70 | $73.24 | $73.24 | $73.24 | 67,156 |
| 2024-12-17 | $75.97 | $75.97 | $75.45 | $75.60 | $75.60 | 28,250 |
| 2024-12-16 | $77.13 | $77.39 | $76.64 | $76.64 | $76.12 | 24,536 |
| 2024-12-13 | $77.59 | $77.59 | $77.12 | $77.20 | $76.68 | 20,099 |
| 2024-12-12 | $77.70 | $77.89 | $77.51 | $77.51 | $76.99 | 7,997 |
| 2024-12-11 | $78.17 | $78.17 | $77.71 | $77.78 | $77.25 | 21,282 |
| 2024-12-10 | $78.50 | $78.50 | $77.72 | $77.86 | $77.33 | 18,749 |
| 2024-12-09 | $79.33 | $79.33 | $78.50 | $78.50 | $77.97 | 6,352 |
| 2024-12-06 | $79.62 | $79.62 | $78.96 | $78.96 | $78.43 | 17,819 |
| 2024-12-05 | $79.77 | $79.77 | $79.31 | $79.31 | $78.77 | 12,092 |
| 2024-12-04 | $79.90 | $79.90 | $79.35 | $79.49 | $78.95 | 9,960 |
| 2024-12-03 | $80.45 | $80.63 | $79.85 | $79.87 | $79.33 | 15,284 |
| 2024-12-02 | $81.06 | $81.06 | $80.14 | $80.37 | $79.83 | 16,438 |
| 2024-11-29 | $80.96 | $81.21 | $80.86 | $81.02 | $80.47 | 25,375 |
| 2024-11-27 | $81.08 | $81.13 | $80.71 | $80.74 | $80.19 | 24,229 |
| 2024-11-26 | $80.95 | $80.95 | $80.48 | $80.63 | $80.08 | 13,505 |
| 2024-11-25 | $80.96 | $81.32 | $80.87 | $81.00 | $80.45 | 9,904 |
| 2024-11-22 | $79.85 | $80.40 | $79.78 | $80.31 | $79.76 | 17,671 |
| 2024-11-21 | $79.14 | $79.81 | $79.04 | $79.64 | $79.10 | 5,227 |
| 2024-11-20 | $78.47 | $78.76 | $78.23 | $78.76 | $78.23 | 11,656 |
| 2024-11-19 | $77.97 | $78.46 | $77.77 | $78.42 | $77.89 | 18,827 |
| 2024-11-18 | $78.13 | $78.61 | $77.92 | $78.57 | $78.04 | 13,811 |
| 2024-11-15 | $78.09 | $78.13 | $77.88 | $78.13 | $77.60 | 26,409 |
| 2024-11-14 | $78.97 | $78.97 | $78.20 | $78.33 | $77.80 | 11,532 |
| 2024-11-13 | $79.11 | $79.20 | $78.67 | $78.87 | $78.34 | 20,552 |
| 2024-11-12 | $79.22 | $79.32 | $78.64 | $78.87 | $78.34 | 9,251 |
| 2024-11-11 | $79.12 | $79.83 | $79.12 | $79.59 | $79.05 | 33,749 |
| 2024-11-08 | $78.64 | $79.06 | $78.40 | $78.88 | $78.34 | 8,186 |
| 2024-11-07 | $78.81 | $78.81 | $78.40 | $78.40 | $78.40 | 11,070 |
| 2024-11-06 | $78.59 | $78.73 | $78.04 | $78.59 | $78.59 | 14,396 |
| 2024-11-05 | $75.77 | $76.71 | $75.45 | $76.67 | $76.67 | 15,417 |
| 2024-11-04 | $75.67 | $76.09 | $75.52 | $75.68 | $75.68 | 30,436 |
| 2024-11-01 | $76.15 | $76.43 | $75.52 | $75.52 | $75.52 | 17,556 |
| 2024-10-31 | $76.37 | $76.54 | $75.82 | $75.88 | $75.88 | 11,039 |
| 2024-10-30 | $76.51 | $76.90 | $76.44 | $76.44 | $76.44 | 9,082 |
| 2024-10-29 | $76.37 | $76.53 | $76.21 | $76.35 | $76.35 | 12,373 |
| 2024-10-28 | $76.72 | $76.99 | $76.63 | $76.94 | $76.94 | 22,273 |
| 2024-10-25 | $77.25 | $77.25 | $76.31 | $76.39 | $76.39 | 9,847 |
| 2024-10-24 | $77.01 | $77.10 | $76.69 | $76.78 | $76.78 | 9,454 |
| 2024-10-23 | $76.72 | $76.93 | $76.55 | $76.93 | $76.93 | 12,852 |
| 2024-10-22 | $76.96 | $77.00 | $76.71 | $77.00 | $77.00 | 8,348 |
| 2024-10-21 | $77.87 | $78.03 | $77.10 | $77.23 | $77.23 | 13,213 |
| 2024-10-18 | $77.84 | $78.04 | $77.57 | $78.04 | $78.04 | 10,822 |
| 2024-10-17 | $77.80 | $77.88 | $77.64 | $77.82 | $77.82 | 9,890 |
| 2024-10-16 | $77.43 | $77.90 | $77.43 | $77.90 | $77.90 | 15,425 |
| 2024-10-15 | $77.30 | $77.86 | $77.13 | $77.21 | $77.21 | 11,276 |
| 2024-10-14 | $76.59 | $77.36 | $76.56 | $77.36 | $77.36 | 9,873 |
| 2024-10-11 | $75.99 | $76.76 | $75.99 | $76.76 | $76.76 | 24,550 |
| 2024-10-10 | $75.92 | $76.17 | $75.76 | $75.95 | $75.95 | 18,273 |
| 2024-10-09 | $75.78 | $76.31 | $75.75 | $76.25 | $76.25 | 17,105 |
| 2024-10-08 | $75.92 | $75.92 | $75.52 | $75.69 | $75.69 | 9,586 |
| 2024-10-07 | $76.01 | $76.04 | $75.59 | $75.80 | $75.80 | 8,072 |
| 2024-10-04 | $76.05 | $76.36 | $75.77 | $76.35 | $76.35 | 5,190 |
| 2024-10-03 | $75.92 | $75.92 | $75.53 | $75.85 | $75.85 | 10,177 |
| 2024-10-02 | $76.19 | $76.19 | $75.93 | $76.13 | $76.13 | 9,865 |
| 2024-10-01 | $76.57 | $76.57 | $76.01 | $76.39 | $76.39 | 15,153 |
| 2024-09-30 | $76.49 | $76.66 | $76.11 | $76.64 | $76.64 | 18,764 |
| 2024-09-27 | $76.47 | $76.90 | $76.29 | $76.50 | $76.50 | 16,686 |
| 2024-09-26 | $75.95 | $76.21 | $75.89 | $76.08 | $76.08 | 27,364 |
| 2024-09-25 | $76.37 | $76.37 | $75.59 | $75.63 | $75.63 | 8,772 |
| 2024-09-24 | $77.10 | $77.13 | $76.69 | $76.75 | $76.20 | 114,513 |
| 2024-09-23 | $76.52 | $76.81 | $76.52 | $76.81 | $76.26 | 9,404 |
| 2024-09-20 | $76.56 | $76.56 | $76.13 | $76.46 | $75.91 | 10,387 |
| 2024-09-19 | $76.61 | $76.87 | $76.58 | $76.68 | $76.13 | 8,405 |
| 2024-09-18 | $76.20 | $76.62 | $75.96 | $75.96 | $75.42 | 7,825 |
| 2024-09-17 | $76.02 | $76.57 | $76.00 | $76.14 | $75.60 | 29,357 |
| 2024-09-16 | $75.61 | $75.91 | $75.60 | $75.87 | $75.33 | 11,401 |
| 2024-09-13 | $74.85 | $75.38 | $74.85 | $75.38 | $75.38 | 7,464 |
| 2024-09-12 | $74.10 | $74.47 | $73.99 | $74.47 | $74.47 | 6,566 |
| 2024-09-11 | $73.82 | $74.04 | $72.66 | $74.04 | $74.04 | 5,154 |
| 2024-09-10 | $74.34 | $74.34 | $73.73 | $74.06 | $74.06 | 9,159 |
| 2024-09-09 | $74.13 | $74.49 | $74.01 | $74.36 | $74.36 | 6,596 |
| 2024-09-06 | $74.97 | $74.97 | $73.70 | $73.70 | $73.70 | 6,466 |
| 2024-09-05 | $75.29 | $75.29 | $74.39 | $74.60 | $74.60 | 223,002 |
| 2024-09-04 | $74.95 | $75.39 | $74.81 | $75.06 | $75.06 | 21,534 |
| 2024-09-03 | $75.65 | $75.65 | $74.92 | $75.19 | $75.19 | 34,610 |
| 2024-08-30 | $75.66 | $76.00 | $75.13 | $76.00 | $76.00 | 29,298 |
| 2024-08-29 | $75.35 | $75.64 | $75.05 | $75.32 | $75.32 | 35,736 |
| 2024-08-28 | $75.38 | $75.38 | $74.77 | $75.03 | $75.03 | 17,968 |
| 2024-08-27 | $75.22 | $75.29 | $75.02 | $75.23 | $75.23 | 14,703 |
| 2024-08-26 | $75.55 | $75.76 | $75.29 | $75.43 | $75.43 | 10,525 |
| 2024-08-23 | $74.52 | $75.25 | $74.39 | $75.25 | $75.25 | 7,086 |
| 2024-08-22 | $74.37 | $74.37 | $73.98 | $74.06 | $74.06 | 9,779 |
| 2024-08-21 | $74.05 | $74.22 | $73.77 | $74.22 | $74.22 | 23,901 |
| 2024-08-20 | $74.06 | $74.06 | $73.59 | $73.59 | $73.59 | 17,936 |
| 2024-08-19 | $73.64 | $74.12 | $73.64 | $74.12 | $74.12 | 13,099 |
| 2024-08-16 | $73.00 | $73.52 | $73.00 | $73.52 | $73.52 | 9,985 |
| 2024-08-15 | $73.00 | $73.30 | $72.84 | $73.27 | $73.27 | 19,472 |
| 2024-08-14 | $72.23 | $72.52 | $72.16 | $72.36 | $72.36 | 22,952 |
| 2024-08-13 | $71.53 | $72.19 | $71.53 | $72.13 | $72.13 | 8,767 |
| 2024-08-12 | $71.97 | $71.99 | $71.40 | $71.55 | $71.55 | 6,460 |
| 2024-08-09 | $71.72 | $71.88 | $71.33 | $71.88 | $71.88 | 9,854 |
| 2024-08-08 | $71.05 | $71.79 | $70.96 | $71.78 | $71.78 | 11,457 |
| 2024-08-07 | $71.71 | $72.01 | $70.55 | $70.55 | $70.55 | 10,460 |
| 2024-08-06 | $70.62 | $71.81 | $70.26 | $71.03 | $71.03 | 11,824 |
| 2024-08-05 | $70.31 | $70.89 | $70.13 | $70.34 | $70.34 | 22,584 |
| 2024-08-02 | $72.81 | $72.81 | $71.45 | $72.11 | $72.11 | 16,854 |
| 2024-08-01 | $74.31 | $74.44 | $73.05 | $73.38 | $73.38 | 14,953 |
| 2024-07-31 | $74.59 | $74.80 | $74.20 | $74.26 | $74.26 | 86,875 |
| 2024-07-30 | $73.90 | $74.34 | $73.90 | $74.19 | $74.19 | 41,773 |
| 2024-07-29 | $73.80 | $73.85 | $73.41 | $73.73 | $73.73 | 7,623 |
| 2024-07-26 | $73.01 | $73.86 | $73.01 | $73.65 | $73.65 | 8,520 |
| 2024-07-25 | $72.51 | $73.35 | $72.40 | $72.58 | $72.58 | 8,626 |
| 2024-07-24 | $73.20 | $73.25 | $72.55 | $72.63 | $72.63 | 14,506 |
| 2024-07-23 | $73.43 | $73.43 | $73.07 | $73.13 | $73.13 | 24,829 |
| 2024-07-22 | $73.29 | $73.59 | $72.71 | $73.59 | $73.59 | 12,811 |
| 2024-07-19 | $73.37 | $73.37 | $72.73 | $72.83 | $72.83 | 4,956 |
| 2024-07-18 | $73.60 | $74.64 | $73.34 | $73.46 | $73.46 | 20,400 |
| 2024-07-17 | $73.58 | $74.25 | $73.58 | $73.87 | $73.87 | 15,157 |
| 2024-07-16 | $72.59 | $73.80 | $72.59 | $73.79 | $73.79 | 13,505 |
| 2024-07-15 | $72.41 | $72.83 | $72.29 | $72.54 | $72.54 | 18,296 |
| 2024-07-12 | $71.97 | $72.60 | $71.97 | $72.36 | $72.36 | 6,180 |
| 2024-07-11 | $70.87 | $71.74 | $70.77 | $71.74 | $71.74 | 9,472 |
| 2024-07-10 | $69.96 | $70.43 | $69.95 | $70.43 | $70.43 | 18,735 |
| 2024-07-09 | $69.73 | $70.23 | $69.55 | $69.88 | $69.88 | 10,626 |
| 2024-07-08 | $69.87 | $70.04 | $69.63 | $69.90 | $69.90 | 11,302 |
| 2024-07-05 | $69.70 | $69.93 | $69.44 | $69.70 | $69.70 | 8,663 |
| 2024-07-03 | $70.12 | $70.30 | $69.87 | $69.95 | $69.95 | 6,519 |
| 2024-07-02 | $69.79 | $70.03 | $69.63 | $70.03 | $70.03 | 16,711 |
| 2024-07-01 | $70.37 | $70.40 | $69.68 | $69.70 | $69.70 | 12,998 |
| 2024-06-28 | $70.20 | $70.51 | $69.99 | $70.24 | $70.24 | 10,062 |
| 2024-06-27 | $69.94 | $70.00 | $69.76 | $69.96 | $69.96 | 7,351 |
| 2024-06-26 | $69.97 | $70.00 | $69.71 | $69.99 | $69.99 | 14,887 |
| 2024-06-25 | $70.48 | $70.57 | $70.10 | $70.33 | $70.33 | 11,079 |
| 2024-06-24 | $70.37 | $71.19 | $70.37 | $70.97 | $70.97 | 15,924 |
| 2024-06-21 | $69.95 | $70.37 | $69.95 | $70.37 | $70.37 | 9,681 |
| 2024-06-20 | $70.20 | $70.49 | $70.04 | $70.36 | $70.36 | 12,378 |
| 2024-06-18 | $69.95 | $70.37 | $69.95 | $70.37 | $70.37 | 18,802 |
| 2024-06-17 | $69.52 | $70.14 | $69.30 | $70.14 | $70.14 | 18,436 |
| 2024-06-14 | $69.65 | $69.87 | $69.31 | $69.67 | $69.67 | 24,281 |
| 2024-06-13 | $70.29 | $70.35 | $69.88 | $70.33 | $70.33 | 14,204 |
| 2024-06-12 | $70.95 | $71.09 | $70.39 | $70.54 | $70.54 | 9,678 |
| 2024-06-11 | $70.11 | $70.21 | $69.99 | $70.18 | $70.18 | 9,021 |
| 2024-06-10 | $70.43 | $71.01 | $70.38 | $71.00 | $70.63 | 15,758 |
| 2024-06-07 | $70.64 | $71.15 | $70.64 | $70.76 | $70.39 | 18,909 |
| 2024-06-06 | $71.16 | $71.36 | $70.98 | $71.05 | $70.68 | 15,657 |
| 2024-06-05 | $71.21 | $71.26 | $70.81 | $71.26 | $70.89 | 15,808 |
| 2024-06-04 | $71.01 | $71.25 | $70.79 | $70.88 | $70.51 | 13,842 |
| 2024-06-03 | $72.05 | $72.05 | $70.87 | $71.35 | $70.98 | 9,746 |
| 2024-05-31 | $70.97 | $71.91 | $70.81 | $71.91 | $71.54 | 8,991 |
| 2024-05-30 | $70.46 | $70.86 | $70.46 | $70.79 | $70.42 | 17,019 |
| 2024-05-29 | $70.36 | $70.36 | $70.06 | $70.17 | $69.80 | 16,913 |
| 2024-05-28 | $71.80 | $71.80 | $70.92 | $71.05 | $71.05 | 11,237 |
| 2024-05-24 | $71.46 | $71.61 | $71.38 | $71.61 | $71.61 | 9,195 |
| 2024-05-23 | $72.29 | $72.29 | $71.07 | $71.10 | $71.10 | 19,384 |
| 2024-05-22 | $72.33 | $72.40 | $71.92 | $72.09 | $72.09 | 14,926 |
| 2024-05-21 | $72.33 | $72.51 | $72.27 | $72.51 | $72.51 | 17,727 |
| 2024-05-20 | $72.65 | $72.76 | $72.44 | $72.45 | $72.45 | 13,575 |
| 2024-05-17 | $72.66 | $72.77 | $72.45 | $72.64 | $72.64 | 13,839 |
| 2024-05-16 | $72.75 | $72.79 | $72.49 | $72.50 | $72.50 | 13,081 |
| 2024-05-15 | $72.74 | $72.75 | $72.49 | $72.74 | $72.74 | 13,779 |
| 2024-05-14 | $72.13 | $72.25 | $71.85 | $72.08 | $72.08 | 17,355 |
| 2024-05-13 | $72.09 | $72.32 | $71.77 | $71.78 | $71.78 | 32,406 |
| 2024-05-10 | $71.96 | $71.96 | $71.70 | $71.78 | $71.78 | 26,470 |
| 2024-05-09 | $71.20 | $71.76 | $71.20 | $71.73 | $71.73 | 37,484 |
| 2024-05-08 | $70.73 | $71.15 | $70.73 | $71.12 | $71.12 | 38,663 |
| 2024-05-07 | $70.98 | $71.30 | $70.98 | $71.09 | $71.09 | 12,378 |
| 2024-05-06 | $70.79 | $70.92 | $70.58 | $70.92 | $70.92 | 39,981 |
| 2024-05-03 | $70.50 | $70.68 | $70.17 | $70.27 | $70.27 | 4,006 |
| 2024-05-02 | $69.81 | $70.07 | $69.45 | $69.96 | $69.96 | 10,681 |
| 2024-05-01 | $69.47 | $69.98 | $69.16 | $69.34 | $69.34 | 18,705 |
| 2024-04-30 | $70.11 | $70.21 | $69.49 | $69.49 | $69.49 | 11,980 |
| 2024-04-29 | $70.23 | $70.64 | $70.23 | $70.61 | $70.61 | 8,500 |
| 2024-04-26 | $70.21 | $70.31 | $69.99 | $70.01 | $70.01 | 8,678 |
| 2024-04-25 | $69.50 | $70.14 | $69.42 | $70.08 | $70.08 | 23,004 |
| 2024-04-24 | $69.88 | $70.18 | $69.82 | $70.14 | $70.14 | 9,836 |
| 2024-04-23 | $69.66 | $70.17 | $69.66 | $69.94 | $69.94 | 12,854 |
| 2024-04-22 | $69.17 | $69.83 | $68.86 | $69.49 | $69.49 | 13,694 |
| 2024-04-19 | $68.43 | $69.02 | $68.43 | $68.88 | $68.88 | 8,559 |
| 2024-04-18 | $68.54 | $68.88 | $68.27 | $68.44 | $68.44 | 21,737 |
| 2024-04-17 | $68.50 | $68.63 | $68.12 | $68.27 | $68.27 | 16,159 |
| 2024-04-16 | $68.71 | $68.71 | $68.16 | $68.22 | $68.22 | 15,682 |
| 2024-04-15 | $69.92 | $70.06 | $68.68 | $68.88 | $68.88 | 87,329 |
| 2024-04-12 | $69.95 | $69.97 | $69.25 | $69.39 | $69.39 | 11,813 |
| 2024-04-11 | $70.88 | $70.88 | $70.11 | $70.41 | $70.41 | 19,848 |
| 2024-04-10 | $70.81 | $70.99 | $70.34 | $70.56 | $70.56 | 18,664 |
| 2024-04-09 | $72.07 | $72.07 | $71.44 | $71.94 | $71.94 | 24,118 |
| 2024-04-08 | $71.73 | $71.94 | $71.68 | $71.73 | $71.73 | 24,192 |
| 2024-04-05 | $71.32 | $71.60 | $70.93 | $71.54 | $71.54 | 13,877 |
| 2024-04-04 | $72.41 | $72.41 | $71.09 | $71.15 | $71.15 | 9,688 |
| 2024-04-03 | $71.56 | $71.72 | $71.49 | $71.67 | $71.67 | 11,424 |
| 2024-04-02 | $71.69 | $71.69 | $71.32 | $71.54 | $71.54 | 14,407 |
| 2024-04-01 | $72.63 | $72.63 | $72.05 | $72.09 | $72.09 | 21,293 |
| 2024-03-28 | $72.24 | $72.64 | $72.24 | $72.55 | $72.55 | 14,949 |
| 2024-03-27 | $71.39 | $72.23 | $71.39 | $72.23 | $72.23 | 10,094 |
| 2024-03-26 | $71.33 | $71.33 | $70.85 | $70.87 | $70.87 | 14,525 |
| 2024-03-25 | $71.09 | $71.24 | $70.96 | $70.96 | $70.96 | 16,361 |
| 2024-03-22 | $71.52 | $71.56 | $71.03 | $71.03 | $71.03 | 12,843 |
| 2024-03-21 | $71.25 | $71.62 | $71.25 | $71.49 | $71.49 | 16,444 |
| 2024-03-20 | $70.38 | $71.23 | $70.38 | $71.23 | $70.91 | 15,224 |
| 2024-03-19 | $69.99 | $70.56 | $69.99 | $70.56 | $70.24 | 18,505 |
| 2024-03-18 | $70.05 | $70.22 | $69.80 | $70.06 | $69.74 | 29,067 |
| 2024-03-15 | $69.47 | $70.07 | $69.47 | $69.90 | $69.58 | 20,835 |
| 2024-03-14 | $70.67 | $70.67 | $69.32 | $69.85 | $69.53 | 15,515 |
| 2024-03-13 | $70.55 | $70.90 | $70.55 | $70.68 | $70.36 | 23,295 |
| 2024-03-12 | $70.67 | $70.69 | $70.30 | $70.49 | $70.17 | 17,112 |
| 2024-03-11 | $70.25 | $70.60 | $70.19 | $70.59 | $70.59 | 26,976 |
| 2024-03-08 | $70.55 | $70.72 | $70.31 | $70.36 | $70.36 | 51,372 |
| 2024-03-07 | $70.15 | $70.48 | $70.15 | $70.37 | $70.37 | 25,753 |
| 2024-03-06 | $69.99 | $69.99 | $69.65 | $69.85 | $69.85 | 19,585 |
| 2024-03-05 | $69.37 | $69.97 | $69.23 | $69.40 | $69.40 | 10,326 |
| 2024-03-04 | $69.49 | $69.83 | $69.41 | $69.71 | $69.71 | 24,021 |
| 2024-03-01 | $69.22 | $69.35 | $68.77 | $69.35 | $69.35 | 11,418 |
| 2024-02-29 | $68.73 | $69.03 | $68.68 | $68.92 | $68.92 | 76,149 |
| 2024-02-28 | $68.25 | $68.73 | $68.25 | $68.59 | $68.59 | 10,192 |
| 2024-02-27 | $68.54 | $68.54 | $68.28 | $68.52 | $68.52 | 11,681 |
| 2024-02-26 | $68.18 | $68.60 | $68.06 | $68.10 | $68.10 | 25,441 |
| 2024-02-23 | $68.35 | $68.64 | $68.26 | $68.42 | $68.42 | 16,879 |
| 2024-02-22 | $68.06 | $68.33 | $67.85 | $68.20 | $68.20 | 15,138 |
| 2024-02-21 | $67.45 | $67.86 | $67.45 | $67.85 | $67.85 | 111,757 |
| 2024-02-20 | $67.41 | $67.66 | $67.36 | $67.51 | $67.51 | 14,177 |
| 2024-02-16 | $67.45 | $67.96 | $67.45 | $67.60 | $67.60 | 12,538 |
| 2024-02-15 | $67.20 | $67.90 | $67.20 | $67.90 | $67.90 | 15,472 |
| 2024-02-14 | $66.69 | $66.74 | $66.29 | $66.70 | $66.70 | 9,576 |
| 2024-02-13 | $66.48 | $66.72 | $65.67 | $66.22 | $66.22 | 21,746 |
| 2024-02-12 | $66.83 | $67.65 | $66.79 | $67.55 | $67.55 | 22,212 |
| 2024-02-09 | $66.86 | $66.86 | $66.41 | $66.82 | $66.82 | 23,169 |
| 2024-02-08 | $66.66 | $66.79 | $66.36 | $66.75 | $66.75 | 12,971 |
| 2024-02-07 | $66.69 | $66.83 | $66.42 | $66.67 | $66.67 | 17,580 |
| 2024-02-06 | $66.28 | $66.60 | $66.28 | $66.51 | $66.51 | 32,010 |
| 2024-02-05 | $66.26 | $66.38 | $65.83 | $66.08 | $66.08 | 178,965 |
| 2024-02-02 | $66.64 | $67.16 | $66.33 | $66.86 | $66.86 | 18,729 |
| 2024-02-01 | $66.60 | $67.15 | $66.08 | $67.11 | $67.11 | 94,624 |
| 2024-01-31 | $67.08 | $67.43 | $66.44 | $66.44 | $66.44 | 17,427 |
| 2024-01-30 | $67.18 | $67.40 | $66.90 | $67.30 | $67.30 | 11,215 |
| 2024-01-29 | $66.74 | $67.18 | $66.60 | $67.18 | $67.18 | 11,353 |
| 2024-01-26 | $66.76 | $67.02 | $66.69 | $66.80 | $66.80 | 66,297 |
| 2024-01-25 | $66.51 | $66.80 | $66.20 | $66.80 | $66.80 | 27,843 |
| 2024-01-24 | $66.86 | $66.86 | $65.92 | $65.98 | $65.98 | 12,569 |
| 2024-01-23 | $66.62 | $66.66 | $66.18 | $66.40 | $66.40 | 13,129 |
| 2024-01-22 | $66.44 | $66.71 | $66.28 | $66.46 | $66.46 | 29,852 |
| 2024-01-19 | $65.84 | $66.32 | $65.45 | $66.26 | $66.26 | 58,793 |
| 2024-01-18 | $65.84 | $65.84 | $65.23 | $65.70 | $65.70 | 20,525 |
| 2024-01-17 | $65.77 | $66.25 | $65.47 | $65.61 | $65.61 | 22,619 |
| 2024-01-16 | $66.56 | $66.56 | $66.17 | $66.31 | $66.31 | 30,558 |
| 2024-01-12 | $67.22 | $67.41 | $66.76 | $66.85 | $66.85 | 18,247 |
| 2024-01-11 | $67.19 | $67.19 | $66.56 | $66.89 | $66.89 | 16,254 |
| 2024-01-10 | $67.38 | $67.49 | $67.11 | $67.33 | $67.33 | 73,201 |
| 2024-01-09 | $67.37 | $67.48 | $67.23 | $67.32 | $67.32 | 211,804 |
| 2024-01-08 | $67.18 | $67.85 | $67.13 | $67.85 | $67.85 | 51,969 |
| 2024-01-05 | $66.65 | $67.56 | $66.65 | $67.24 | $67.24 | 29,447 |
| 2024-01-04 | $67.06 | $67.37 | $66.88 | $66.88 | $66.88 | 44,899 |
| 2024-01-03 | $67.51 | $67.60 | $67.01 | $67.14 | $67.14 | 21,184 |
| 2024-01-02 | $67.40 | $68.22 | $67.40 | $67.96 | $67.96 | 18,518 |
| 2023-12-29 | $68.02 | $68.02 | $67.53 | $67.72 | $67.72 | 27,180 |
| 2023-12-28 | $67.94 | $68.07 | $67.91 | $68.03 | $68.03 | 14,575 |
| 2023-12-27 | $67.93 | $67.94 | $67.73 | $67.92 | $67.92 | 22,623 |
| 2023-12-26 | $67.38 | $67.93 | $67.38 | $67.82 | $67.82 | 12,729 |
| 2023-12-22 | $67.32 | $67.64 | $67.12 | $67.38 | $67.38 | 17,051 |
| 2023-12-21 | $66.86 | $67.10 | $66.57 | $67.04 | $67.04 | 29,548 |
| 2023-12-20 | $67.25 | $67.56 | $66.37 | $66.37 | $66.37 | 25,007 |
| 2023-12-19 | $67.66 | $67.99 | $67.66 | $67.99 | $67.51 | 14,420 |
| 2023-12-18 | $67.69 | $67.69 | $67.35 | $67.36 | $66.89 | 16,477 |
| 2023-12-15 | $67.75 | $67.80 | $67.25 | $67.44 | $66.97 | 21,991 |
| 2023-12-14 | $67.62 | $68.35 | $67.62 | $68.02 | $67.54 | 44,020 |
| 2023-12-13 | $65.27 | $66.88 | $65.19 | $66.86 | $66.39 | 53,879 |
| 2023-12-12 | $65.34 | $65.40 | $65.07 | $65.31 | $64.85 | 20,501 |
| 2023-12-11 | $65.13 | $65.37 | $65.05 | $65.34 | $64.88 | 9,657 |
| 2023-12-08 | $64.53 | $65.04 | $64.53 | $64.95 | $64.49 | 22,579 |
| 2023-12-07 | $64.56 | $64.69 | $64.43 | $64.62 | $64.17 | 20,999 |
| 2023-12-06 | $64.55 | $64.78 | $64.21 | $64.26 | $63.81 | 26,506 |
| 2023-12-05 | $64.67 | $64.67 | $64.16 | $64.27 | $63.82 | 49,874 |
| 2023-12-04 | $64.46 | $64.88 | $64.46 | $64.84 | $64.39 | 37,608 |
| 2023-12-01 | $63.54 | $64.75 | $63.54 | $64.75 | $64.30 | 74,117 |
| 2023-11-30 | $63.27 | $63.68 | $63.06 | $63.66 | $63.22 | 43,691 |
| 2023-11-29 | $63.16 | $63.32 | $62.96 | $63.07 | $62.63 | 32,232 |
| 2023-11-28 | $62.74 | $63.05 | $62.59 | $62.78 | $62.34 | 34,108 |
| 2023-11-27 | $62.71 | $62.85 | $62.69 | $62.78 | $62.34 | 53,621 |
| 2023-11-24 | $62.62 | $62.91 | $62.62 | $62.86 | $62.42 | 4,775 |
| 2023-11-22 | $62.49 | $62.68 | $62.44 | $62.62 | $62.18 | 32,911 |
| 2023-11-21 | $62.29 | $62.40 | $62.18 | $62.33 | $61.89 | 17,564 |
| 2023-11-20 | $62.34 | $62.58 | $61.93 | $62.43 | $61.99 | 31,281 |
| 2023-11-17 | $62.14 | $62.37 | $62.07 | $62.37 | $61.93 | 24,289 |
| 2023-11-16 | $62.17 | $62.29 | $61.79 | $61.89 | $61.46 | 23,246 |
| 2023-11-15 | $61.82 | $62.60 | $61.82 | $62.18 | $61.74 | 26,696 |
| 2023-11-14 | $60.94 | $62.10 | $60.94 | $61.84 | $61.41 | 86,668 |
| 2023-11-13 | $59.91 | $60.09 | $59.76 | $59.94 | $59.52 | 19,738 |
| 2023-11-10 | $59.75 | $60.15 | $59.45 | $60.12 | $60.12 | 27,262 |
| 2023-11-09 | $60.12 | $60.12 | $59.43 | $59.50 | $59.50 | 14,285 |
| 2023-11-08 | $60.14 | $60.14 | $59.76 | $59.93 | $59.93 | 30,164 |
| 2023-11-07 | $60.21 | $60.36 | $59.97 | $60.22 | $60.22 | 13,868 |
| 2023-11-06 | $60.85 | $60.85 | $60.31 | $60.44 | $60.44 | 44,182 |
| 2023-11-03 | $60.59 | $61.23 | $60.59 | $60.93 | $60.93 | 16,184 |
| 2023-11-02 | $59.02 | $59.94 | $59.02 | $59.86 | $59.86 | 23,802 |
| 2023-11-01 | $58.29 | $58.67 | $57.99 | $58.61 | $58.61 | 28,536 |
| 2023-10-31 | $57.79 | $58.25 | $57.74 | $58.20 | $58.20 | 17,734 |
| 2023-10-30 | $58.00 | $58.02 | $57.35 | $57.77 | $57.77 | 24,408 |
| 2023-10-27 | $58.27 | $58.27 | $57.34 | $57.47 | $57.47 | 31,182 |
| 2023-10-26 | $57.84 | $58.44 | $57.84 | $58.12 | $58.12 | 56,057 |
| 2023-10-25 | $58.12 | $58.22 | $57.80 | $57.84 | $57.84 | 221,344 |
| 2023-10-24 | $58.37 | $58.68 | $58.17 | $58.47 | $58.47 | 34,348 |
| 2023-10-23 | $58.20 | $58.66 | $57.96 | $57.96 | $57.96 | 61,848 |
| 2023-10-20 | $59.12 | $59.12 | $58.41 | $58.41 | $58.41 | 25,908 |
| 2023-10-19 | $59.99 | $60.23 | $59.07 | $59.16 | $59.16 | 23,324 |
| 2023-10-18 | $60.66 | $60.69 | $60.01 | $60.01 | $60.01 | 39,175 |
| 2023-10-17 | $60.36 | $61.35 | $60.36 | $61.07 | $61.07 | 34,434 |
| 2023-10-16 | $60.22 | $60.76 | $60.12 | $60.69 | $60.69 | 13,003 |
| 2023-10-13 | $60.31 | $60.35 | $59.72 | $59.97 | $59.97 | 26,169 |
| 2023-10-12 | $60.98 | $60.98 | $59.70 | $59.96 | $59.96 | 24,438 |
| 2023-10-11 | $60.71 | $60.92 | $60.42 | $60.92 | $60.92 | 31,722 |
| 2023-10-10 | $60.20 | $60.96 | $60.20 | $60.61 | $60.61 | 19,768 |
| 2023-10-09 | $59.38 | $60.18 | $59.38 | $60.13 | $60.13 | 46,434 |
| 2023-10-06 | $58.82 | $59.88 | $58.68 | $59.59 | $59.59 | 30,488 |
| 2023-10-05 | $59.11 | $59.28 | $58.81 | $59.14 | $59.14 | 132,187 |
| 2023-10-04 | $58.94 | $59.34 | $58.50 | $59.24 | $59.24 | 69,153 |
| 2023-10-03 | $59.24 | $59.40 | $58.73 | $58.96 | $58.96 | 111,404 |
| 2023-10-02 | $60.51 | $60.51 | $59.52 | $59.63 | $59.63 | 13,721 |
| 2023-09-29 | $61.16 | $61.20 | $60.49 | $60.59 | $60.59 | 20,340 |
| 2023-09-28 | $60.38 | $61.08 | $60.38 | $60.81 | $60.81 | 21,983 |
| 2023-09-27 | $60.67 | $60.71 | $60.12 | $60.48 | $60.48 | 14,841 |
| 2023-09-26 | $61.03 | $61.10 | $60.32 | $60.39 | $60.39 | 20,224 |
| 2023-09-25 | $61.43 | $61.81 | $61.43 | $61.75 | $61.30 | 55,409 |
| 2023-09-22 | $61.94 | $61.95 | $61.57 | $61.59 | $61.59 | 29,574 |
| 2023-09-21 | $62.41 | $62.41 | $61.72 | $61.72 | $61.72 | 17,490 |
| 2023-09-20 | $63.15 | $63.53 | $62.69 | $62.69 | $62.69 | 9,879 |
| 2023-09-19 | $63.08 | $63.12 | $62.73 | $62.98 | $62.98 | 23,568 |
| 2023-09-18 | $63.04 | $63.22 | $62.87 | $63.06 | $63.06 | 23,460 |
| 2023-09-15 | $63.34 | $63.40 | $63.08 | $63.09 | $63.09 | 15,547 |
| 2023-09-14 | $63.19 | $63.57 | $63.19 | $63.54 | $63.54 | 29,130 |
| 2023-09-13 | $63.04 | $63.13 | $62.54 | $62.71 | $62.71 | 33,761 |
| 2023-09-12 | $62.99 | $63.23 | $62.99 | $63.02 | $63.02 | 12,045 |
| 2023-09-11 | $63.21 | $63.35 | $62.99 | $63.01 | $63.01 | 22,117 |
| 2023-09-08 | $63.02 | $63.07 | $62.90 | $62.98 | $62.98 | 15,024 |
| 2023-09-07 | $62.73 | $62.90 | $62.64 | $62.81 | $62.81 | 14,608 |
| 2023-09-06 | $62.99 | $63.20 | $62.70 | $63.08 | $63.08 | 12,140 |
| 2023-09-05 | $64.10 | $64.10 | $63.18 | $63.18 | $63.18 | 17,399 |
| 2023-09-01 | $64.21 | $64.29 | $63.97 | $64.13 | $64.13 | 10,680 |
| 2023-08-31 | $64.10 | $64.13 | $63.77 | $63.79 | $63.79 | 7,961 |
| 2023-08-30 | $63.71 | $64.05 | $63.71 | $63.93 | $63.93 | 30,547 |
| 2023-08-29 | $63.29 | $63.85 | $63.27 | $63.82 | $63.82 | 18,494 |
| 2023-08-28 | $62.93 | $63.33 | $62.93 | $63.16 | $63.16 | 21,941 |
| 2023-08-25 | $62.77 | $62.82 | $62.26 | $62.66 | $62.66 | 10,873 |
| 2023-08-24 | $62.95 | $63.34 | $62.47 | $62.47 | $62.47 | 17,937 |
| 2023-08-23 | $62.49 | $62.92 | $62.49 | $62.91 | $62.91 | 13,120 |
| 2023-08-22 | $62.99 | $62.99 | $62.42 | $62.50 | $62.50 | 10,054 |
| 2023-08-21 | $62.97 | $62.97 | $62.35 | $62.78 | $62.78 | 19,801 |
| 2023-08-18 | $62.75 | $62.98 | $62.68 | $62.81 | $62.81 | 9,941 |
| 2023-08-17 | $63.49 | $63.49 | $62.72 | $62.72 | $62.72 | 17,655 |
| 2023-08-16 | $63.57 | $63.75 | $63.20 | $63.20 | $63.20 | 10,529 |
| 2023-08-15 | $64.10 | $64.14 | $63.62 | $63.62 | $63.62 | 9,423 |
| 2023-08-14 | $64.64 | $64.64 | $64.38 | $64.50 | $64.50 | 10,461 |
| 2023-08-11 | $64.52 | $64.83 | $64.52 | $64.69 | $64.69 | 9,560 |
| 2023-08-10 | $65.37 | $65.59 | $64.61 | $64.76 | $64.76 | 47,067 |
| 2023-08-09 | $65.16 | $65.38 | $64.89 | $64.95 | $64.95 | 34,627 |
| 2023-08-08 | $64.78 | $65.19 | $64.46 | $65.17 | $65.17 | 8,472 |
| 2023-08-07 | $65.32 | $65.59 | $65.32 | $65.55 | $65.55 | 5,201 |
| 2023-08-04 | $65.48 | $65.74 | $64.92 | $64.98 | $64.98 | 11,396 |
| 2023-08-03 | $65.32 | $65.44 | $64.92 | $65.26 | $65.26 | 11,514 |
| 2023-08-02 | $65.67 | $65.72 | $65.34 | $65.46 | $65.46 | 15,610 |
| 2023-08-01 | $66.15 | $66.15 | $65.81 | $66.01 | $66.01 | 25,731 |
| 2023-07-31 | $66.28 | $66.38 | $66.09 | $66.26 | $66.26 | 14,846 |
| 2023-07-28 | $66.26 | $66.26 | $65.78 | $66.04 | $66.04 | 12,392 |
| 2023-07-27 | $66.65 | $66.68 | $65.67 | $65.76 | $65.76 | 19,800 |
| 2023-07-26 | $66.30 | $66.53 | $66.25 | $66.42 | $66.42 | 8,910 |
| 2023-07-25 | $65.96 | $66.45 | $65.96 | $66.28 | $66.28 | 29,191 |
| 2023-07-24 | $66.00 | $66.33 | $66.00 | $66.25 | $66.25 | 10,705 |
| 2023-07-21 | $66.29 | $66.29 | $65.75 | $66.04 | $66.04 | 11,210 |
| 2023-07-20 | $65.90 | $65.98 | $65.62 | $65.90 | $65.90 | 14,969 |
| 2023-07-19 | $65.63 | $66.12 | $65.63 | $66.02 | $66.02 | 14,514 |
| 2023-07-18 | $65.23 | $65.82 | $65.23 | $65.57 | $65.57 | 9,669 |
| 2023-07-17 | $64.73 | $65.26 | $64.73 | $65.10 | $65.10 | 11,905 |
| 2023-07-14 | $65.71 | $65.71 | $64.92 | $64.97 | $64.97 | 13,613 |
| 2023-07-13 | $65.47 | $65.72 | $65.43 | $65.64 | $65.64 | 8,196 |
| 2023-07-12 | $65.45 | $65.53 | $65.24 | $65.24 | $65.24 | 13,383 |
| 2023-07-11 | $64.13 | $64.99 | $64.13 | $64.99 | $64.99 | 38,234 |
| 2023-07-10 | $63.49 | $63.98 | $63.49 | $63.95 | $63.95 | 10,334 |
| 2023-07-07 | $63.29 | $64.09 | $63.29 | $63.65 | $63.65 | 12,118 |
| 2023-07-06 | $63.06 | $63.24 | $62.72 | $63.22 | $63.22 | 11,837 |
| 2023-07-05 | $63.90 | $63.94 | $63.55 | $63.72 | $63.72 | 15,233 |
| 2023-07-03 | $63.58 | $64.14 | $63.58 | $64.09 | $64.09 | 7,465 |
| 2023-06-30 | $63.38 | $63.75 | $63.38 | $63.70 | $63.70 | 9,897 |
| 2023-06-29 | $62.49 | $63.10 | $62.41 | $63.08 | $63.08 | 15,105 |
| 2023-06-28 | $62.67 | $62.67 | $62.28 | $62.52 | $62.52 | 72,827 |
| 2023-06-27 | $62.04 | $62.77 | $61.75 | $62.72 | $62.72 | 25,375 |
| 2023-06-26 | $61.51 | $62.03 | $61.43 | $61.85 | $61.85 | 10,718 |
| 2023-06-23 | $61.46 | $61.68 | $61.32 | $61.42 | $61.42 | 16,411 |
| 2023-06-22 | $62.06 | $62.13 | $61.74 | $61.84 | $61.84 | 24,673 |
| 2023-06-21 | $61.96 | $62.48 | $61.96 | $62.28 | $62.28 | 14,506 |
| 2023-06-20 | $62.65 | $62.65 | $62.18 | $62.27 | $62.27 | 18,763 |
| 2023-06-16 | $63.01 | $63.16 | $62.81 | $62.90 | $62.90 | 23,727 |
| 2023-06-15 | $62.23 | $62.94 | $62.21 | $62.89 | $62.89 | 14,019 |
| 2023-06-14 | $62.79 | $62.88 | $61.97 | $62.29 | $62.29 | 29,575 |
| 2023-06-13 | $62.06 | $62.60 | $62.06 | $62.50 | $62.50 | 13,580 |
| 2023-06-12 | $61.50 | $61.86 | $61.50 | $61.82 | $61.82 | 19,197 |
| 2023-06-09 | $61.71 | $61.79 | $61.40 | $61.47 | $61.47 | 67,826 |
| 2023-06-08 | $61.87 | $61.87 | $61.33 | $61.67 | $61.67 | 24,781 |
| 2023-06-07 | $61.27 | $61.93 | $61.06 | $61.92 | $61.92 | 15,390 |
| 2023-06-06 | $60.34 | $61.31 | $60.34 | $61.25 | $60.98 | 23,117 |
| 2023-06-05 | $60.97 | $60.97 | $60.49 | $60.49 | $60.22 | 16,638 |
| 2023-06-02 | $59.98 | $60.95 | $59.88 | $60.90 | $60.90 | 11,092 |
| 2023-06-01 | $59.11 | $59.43 | $58.68 | $59.26 | $59.26 | 20,413 |
| 2023-05-31 | $59.18 | $59.18 | $58.56 | $58.79 | $58.79 | 22,514 |
| 2023-05-30 | $59.78 | $59.78 | $59.30 | $59.51 | $59.51 | 21,545 |
| 2023-05-26 | $59.30 | $59.64 | $59.25 | $59.63 | $59.63 | 7,983 |
| 2023-05-25 | $59.36 | $59.40 | $58.79 | $59.18 | $59.18 | 19,647 |
| 2023-05-24 | $59.67 | $59.71 | $59.38 | $59.41 | $59.41 | 14,934 |
| 2023-05-23 | $60.45 | $60.85 | $60.21 | $60.21 | $60.21 | 15,347 |
| 2023-05-22 | $60.70 | $60.96 | $60.41 | $60.68 | $60.68 | 21,892 |
| 2023-05-19 | $60.97 | $61.12 | $60.40 | $60.54 | $60.54 | 17,045 |
| 2023-05-18 | $60.28 | $60.86 | $60.11 | $60.80 | $60.80 | 18,763 |
| 2023-05-17 | $60.00 | $60.54 | $59.85 | $60.39 | $60.39 | 9,874 |
| 2023-05-16 | $60.53 | $60.53 | $59.60 | $59.60 | $59.60 | 11,420 |
| 2023-05-15 | $60.37 | $60.78 | $60.34 | $60.72 | $60.72 | 14,128 |
| 2023-05-12 | $60.42 | $60.57 | $59.88 | $60.25 | $60.25 | 18,926 |
| 2023-05-11 | $60.34 | $60.34 | $60.04 | $60.27 | $60.27 | 29,211 |
| 2023-05-10 | $61.21 | $61.21 | $60.20 | $60.66 | $60.66 | 22,157 |
| 2023-05-09 | $60.53 | $60.93 | $60.52 | $60.75 | $60.75 | 9,448 |
| 2023-05-08 | $61.45 | $61.45 | $60.84 | $61.02 | $61.02 | 33,951 |
| 2023-05-05 | $60.74 | $61.33 | $60.74 | $61.18 | $61.18 | 21,296 |
| 2023-05-04 | $60.42 | $60.42 | $59.79 | $60.01 | $60.01 | 25,041 |
| 2023-05-03 | $61.38 | $61.47 | $60.65 | $60.65 | $60.65 | 13,106 |
| 2023-05-02 | $61.67 | $61.67 | $60.47 | $61.12 | $61.12 | 56,894 |
| 2023-05-01 | $62.07 | $62.38 | $62.06 | $62.15 | $62.15 | 17,087 |
| 2023-04-28 | $61.48 | $62.20 | $61.48 | $62.20 | $62.20 | 11,805 |
| 2023-04-27 | $60.95 | $61.57 | $60.68 | $61.57 | $61.57 | 9,930 |
| 2023-04-26 | $60.89 | $61.11 | $60.43 | $60.52 | $60.52 | 17,735 |
| 2023-04-25 | $61.76 | $61.87 | $61.15 | $61.15 | $61.15 | 35,689 |
| 2023-04-24 | $62.04 | $62.19 | $61.91 | $62.18 | $62.18 | 18,207 |
| 2023-04-21 | $62.36 | $62.36 | $61.76 | $62.06 | $62.06 | 33,719 |
| 2023-04-20 | $62.05 | $62.36 | $61.99 | $62.15 | $62.15 | 18,350 |
| 2023-04-19 | $62.18 | $62.52 | $62.14 | $62.45 | $62.45 | 15,821 |
| 2023-04-18 | $62.51 | $62.52 | $62.14 | $62.42 | $62.42 | 29,254 |
| 2023-04-17 | $61.87 | $62.39 | $61.81 | $62.39 | $62.39 | 69,975 |
| 2023-04-14 | $62.29 | $62.43 | $61.59 | $61.90 | $61.90 | 12,848 |
| 2023-04-13 | $62.02 | $62.35 | $61.77 | $62.24 | $62.24 | 23,780 |
| 2023-04-12 | $62.57 | $62.66 | $61.92 | $61.92 | $61.92 | 16,611 |
| 2023-04-11 | $61.95 | $62.50 | $61.95 | $62.34 | $62.34 | 11,778 |
| 2023-04-10 | $61.10 | $61.79 | $61.06 | $61.79 | $61.79 | 29,947 |
| 2023-04-06 | $61.23 | $61.34 | $61.03 | $61.28 | $61.28 | 10,357 |
| 2023-04-05 | $61.08 | $61.28 | $60.92 | $61.27 | $61.27 | 26,048 |
| 2023-04-04 | $62.03 | $62.03 | $60.97 | $61.21 | $61.21 | 21,295 |
| 2023-04-03 | $62.05 | $62.33 | $61.75 | $62.03 | $62.03 | 26,656 |
| 2023-03-31 | $61.21 | $62.00 | $61.21 | $61.88 | $61.88 | 9,902 |
| 2023-03-30 | $61.33 | $61.44 | $60.91 | $61.06 | $61.06 | 20,374 |
| 2023-03-29 | $60.58 | $60.83 | $60.42 | $60.83 | $60.83 | 124,222 |
| 2023-03-28 | $59.58 | $60.06 | $59.58 | $59.89 | $59.89 | 53,417 |
| 2023-03-27 | $59.73 | $60.00 | $59.41 | $59.70 | $59.70 | 52,227 |
| 2023-03-24 | $58.25 | $59.21 | $58.13 | $59.20 | $59.20 | 54,341 |
| 2023-03-23 | $59.34 | $59.77 | $58.14 | $58.60 | $58.60 | 26,812 |
| 2023-03-22 | $60.88 | $60.88 | $59.32 | $59.32 | $58.95 | 34,636 |
| 2023-03-21 | $60.97 | $60.97 | $60.55 | $60.80 | $60.42 | 39,933 |
| 2023-03-20 | $59.37 | $60.23 | $59.37 | $60.03 | $59.65 | 22,282 |
| 2023-03-17 | $59.90 | $59.90 | $58.94 | $59.18 | $58.81 | 26,625 |
| 2023-03-16 | $59.25 | $60.35 | $59.20 | $60.26 | $59.88 | 47,907 |
| 2023-03-15 | $59.52 | $59.60 | $58.79 | $59.55 | $59.17 | 14,633 |
| 2023-03-14 | $61.21 | $61.38 | $60.10 | $60.75 | $60.37 | 29,509 |
| 2023-03-13 | $59.95 | $60.64 | $59.46 | $59.88 | $59.50 | 16,384 |
| 2023-03-10 | $62.17 | $62.17 | $60.62 | $60.88 | $60.88 | 19,944 |
| 2023-03-09 | $64.06 | $64.28 | $62.53 | $62.53 | $62.53 | 25,332 |
| 2023-03-08 | $64.12 | $64.31 | $63.86 | $64.15 | $64.15 | 19,117 |
| 2023-03-07 | $65.23 | $65.23 | $63.95 | $63.99 | $63.99 | 18,101 |
| 2023-03-06 | $65.62 | $65.81 | $65.11 | $65.23 | $65.23 | 59,306 |
| 2023-03-03 | $64.95 | $65.69 | $64.89 | $65.62 | $65.62 | 17,216 |
| 2023-03-02 | $64.15 | $64.86 | $63.80 | $64.84 | $64.84 | 45,941 |
| 2023-03-01 | $64.44 | $64.59 | $64.17 | $64.39 | $64.39 | 16,235 |
| 2023-02-28 | $64.80 | $65.01 | $64.56 | $64.56 | $64.56 | 15,292 |
| 2023-02-27 | $65.09 | $65.47 | $64.60 | $64.68 | $64.68 | 14,711 |
| 2023-02-24 | $64.22 | $64.74 | $64.14 | $64.65 | $64.65 | 11,702 |
| 2023-02-23 | $65.11 | $65.38 | $64.47 | $65.12 | $65.12 | 15,992 |
| 2023-02-22 | $64.86 | $65.28 | $64.64 | $64.85 | $64.85 | 14,284 |
| 2023-02-21 | $65.90 | $65.90 | $64.86 | $64.96 | $64.96 | 15,947 |
| 2023-02-17 | $66.24 | $66.38 | $65.82 | $66.38 | $66.38 | 19,689 |
| 2023-02-16 | $66.36 | $66.93 | $66.17 | $66.48 | $66.48 | 14,359 |
| 2023-02-15 | $66.39 | $67.08 | $66.38 | $67.07 | $67.07 | 13,724 |
| 2023-02-14 | $66.70 | $67.20 | $66.39 | $66.66 | $66.66 | 10,090 |
| 2023-02-13 | $66.37 | $66.97 | $66.22 | $66.96 | $66.96 | 13,040 |
| 2023-02-10 | $65.79 | $66.31 | $65.74 | $66.30 | $66.30 | 17,401 |
| 2023-02-09 | $67.17 | $67.20 | $65.87 | $65.88 | $65.88 | 24,528 |
| 2023-02-08 | $67.18 | $67.18 | $66.62 | $66.69 | $66.69 | 16,870 |
| 2023-02-07 | $66.94 | $67.47 | $66.47 | $67.32 | $67.32 | 21,233 |
| 2023-02-06 | $67.03 | $67.08 | $66.71 | $66.91 | $66.91 | 17,928 |
| 2023-02-03 | $67.54 | $67.85 | $67.22 | $67.44 | $67.44 | 24,941 |
| 2023-02-02 | $67.83 | $68.50 | $67.66 | $68.24 | $68.24 | 28,128 |
| 2023-02-01 | $66.70 | $67.83 | $66.20 | $67.49 | $67.49 | 68,619 |
| 2023-01-31 | $65.92 | $66.90 | $65.72 | $66.89 | $66.89 | 18,118 |
| 2023-01-30 | $65.87 | $66.41 | $65.68 | $65.72 | $65.72 | 16,826 |
| 2023-01-27 | $65.90 | $66.61 | $65.90 | $66.41 | $66.41 | 60,162 |
| 2023-01-26 | $66.00 | $66.18 | $65.55 | $66.18 | $66.18 | 18,256 |
| 2023-01-25 | $64.78 | $65.64 | $64.71 | $65.62 | $65.62 | 19,110 |
| 2023-01-24 | $65.25 | $65.64 | $65.00 | $65.45 | $65.45 | 12,854 |
| 2023-01-23 | $64.90 | $65.74 | $64.85 | $65.53 | $65.53 | 70,620 |
| 2023-01-20 | $63.96 | $64.85 | $63.74 | $64.85 | $64.85 | 22,488 |
| 2023-01-19 | $63.92 | $64.04 | $63.47 | $63.75 | $63.75 | 18,930 |
| 2023-01-18 | $65.77 | $65.90 | $64.42 | $64.44 | $64.44 | 19,908 |
| 2023-01-17 | $65.64 | $65.94 | $65.50 | $65.63 | $65.63 | 18,091 |
| 2023-01-13 | $65.33 | $65.79 | $65.15 | $65.67 | $65.67 | 9,013 |
| 2023-01-12 | $65.47 | $65.88 | $65.16 | $65.61 | $65.61 | 23,266 |
| 2023-01-11 | $65.00 | $65.42 | $64.91 | $65.42 | $65.42 | 44,209 |
| 2023-01-10 | $64.16 | $64.67 | $63.87 | $64.67 | $64.67 | 27,860 |
| 2023-01-09 | $64.45 | $64.81 | $64.16 | $64.26 | $64.26 | 36,272 |
| 2023-01-06 | $63.31 | $64.29 | $62.96 | $64.18 | $64.18 | 25,639 |
| 2023-01-05 | $62.74 | $62.74 | $62.32 | $62.61 | $62.61 | 18,904 |
| 2023-01-04 | $62.80 | $63.38 | $62.64 | $63.16 | $63.16 | 61,474 |
| 2023-01-03 | $62.54 | $62.72 | $61.62 | $61.98 | $61.98 | 15,685 |
| 2022-12-30 | $61.88 | $62.17 | $61.56 | $62.05 | $62.05 | 24,288 |
| 2022-12-29 | $61.74 | $62.56 | $61.74 | $62.44 | $62.44 | 33,931 |
| 2022-12-28 | $62.51 | $62.55 | $61.35 | $61.35 | $61.35 | 22,721 |
| 2022-12-27 | $62.45 | $62.49 | $62.06 | $62.39 | $62.39 | 22,621 |
| 2022-12-23 | $61.67 | $62.24 | $61.55 | $62.24 | $62.24 | 20,998 |
| 2022-12-22 | $61.79 | $61.96 | $60.72 | $61.83 | $61.83 | 19,112 |
| 2022-12-21 | $61.91 | $62.49 | $61.91 | $62.27 | $62.27 | 71,858 |
| 2022-12-20 | $61.33 | $61.69 | $61.23 | $61.50 | $61.50 | 82,395 |
| 2022-12-19 | $61.85 | $61.95 | $60.98 | $61.32 | $61.32 | 46,519 |
| 2022-12-16 | $61.80 | $62.08 | $61.30 | $61.78 | $61.78 | 29,269 |
| 2022-12-15 | $62.90 | $62.90 | $62.24 | $62.57 | $62.57 | 24,035 |
| 2022-12-14 | $63.83 | $64.42 | $63.36 | $63.62 | $63.62 | 26,133 |
| 2022-12-13 | $65.26 | $65.26 | $63.66 | $63.88 | $63.88 | 31,353 |
| 2022-12-12 | $63.27 | $64.18 | $63.09 | $64.18 | $63.74 | 22,451 |
| 2022-12-09 | $63.67 | $63.84 | $63.20 | $63.26 | $62.82 | 110,019 |
| 2022-12-08 | $63.87 | $63.97 | $63.48 | $63.63 | $63.19 | 44,682 |
| 2022-12-07 | $63.31 | $63.86 | $63.31 | $63.46 | $63.02 | 15,609 |
| 2022-12-06 | $64.06 | $64.06 | $63.11 | $63.48 | $63.04 | 13,760 |
| 2022-12-05 | $65.02 | $65.02 | $63.86 | $64.12 | $63.68 | 16,137 |
| 2022-12-02 | $64.90 | $65.58 | $64.89 | $65.49 | $65.49 | 17,546 |
| 2022-12-01 | $65.88 | $66.10 | $65.38 | $65.49 | $65.49 | 11,832 |
| 2022-11-30 | $64.56 | $65.72 | $63.83 | $65.72 | $65.72 | 28,951 |
| 2022-11-29 | $64.02 | $64.50 | $64.02 | $64.35 | $64.35 | 22,142 |
| 2022-11-28 | $64.69 | $64.74 | $63.85 | $64.01 | $64.01 | 14,875 |
| 2022-11-25 | $65.04 | $65.23 | $65.04 | $65.12 | $65.12 | 5,006 |
| 2022-11-23 | $64.56 | $64.94 | $64.50 | $64.94 | $64.94 | 16,779 |
| 2022-11-22 | $64.21 | $64.76 | $64.17 | $64.76 | $64.76 | 22,701 |
| 2022-11-21 | $63.55 | $63.83 | $63.29 | $63.83 | $63.83 | 28,464 |
| 2022-11-18 | $63.62 | $63.80 | $63.23 | $63.74 | $63.74 | 22,314 |
| 2022-11-17 | $62.94 | $63.27 | $62.59 | $63.22 | $63.22 | 135,046 |
| 2022-11-16 | $64.13 | $64.13 | $63.50 | $63.67 | $63.67 | 25,147 |
| 2022-11-15 | $64.61 | $64.67 | $63.81 | $64.24 | $64.24 | 43,993 |
| 2022-11-14 | $64.20 | $64.68 | $63.69 | $63.73 | $63.73 | 11,824 |
| 2022-11-11 | $64.16 | $64.65 | $64.07 | $64.37 | $64.37 | 29,746 |
| 2022-11-10 | $62.77 | $63.90 | $62.77 | $63.82 | $63.82 | 23,174 |
| 2022-11-09 | $61.73 | $62.04 | $60.80 | $60.80 | $60.80 | 16,087 |
| 2022-11-08 | $61.98 | $62.60 | $61.53 | $62.16 | $62.16 | 19,218 |
| 2022-11-07 | $61.54 | $61.93 | $61.25 | $61.92 | $61.92 | 46,368 |
| 2022-11-04 | $61.14 | $61.75 | $60.53 | $61.32 | $61.32 | 27,837 |
| 2022-11-03 | $59.54 | $60.66 | $59.49 | $60.22 | $60.22 | 84,118 |
| 2022-11-02 | $61.78 | $62.20 | $60.40 | $60.40 | $60.40 | 26,859 |
| 2022-11-01 | $62.20 | $62.20 | $61.64 | $61.88 | $61.88 | 16,378 |
| 2022-10-31 | $61.53 | $61.93 | $61.53 | $61.64 | $61.64 | 18,901 |
| 2022-10-28 | $61.04 | $61.81 | $60.83 | $61.76 | $61.76 | 18,110 |
| 2022-10-27 | $60.99 | $61.37 | $60.54 | $60.62 | $60.62 | 18,898 |
| 2022-10-26 | $60.55 | $61.06 | $60.29 | $60.39 | $60.39 | 97,792 |
| 2022-10-25 | $59.02 | $60.34 | $59.02 | $60.32 | $60.32 | 24,626 |
| 2022-10-24 | $58.87 | $59.31 | $58.58 | $59.17 | $59.17 | 29,177 |
| 2022-10-21 | $57.33 | $58.57 | $57.08 | $58.57 | $58.57 | 17,949 |
| 2022-10-20 | $58.03 | $58.56 | $57.16 | $57.28 | $57.28 | 55,183 |
| 2022-10-19 | $58.52 | $58.69 | $57.74 | $58.07 | $58.07 | 34,232 |
| 2022-10-18 | $59.04 | $59.39 | $58.56 | $58.96 | $58.96 | 60,718 |
| 2022-10-17 | $57.90 | $58.38 | $57.90 | $58.11 | $58.11 | 63,190 |
| 2022-10-14 | $58.63 | $58.63 | $56.86 | $56.86 | $56.86 | 36,580 |
| 2022-10-13 | $55.77 | $58.52 | $55.69 | $58.37 | $58.37 | 56,674 |
| 2022-10-12 | $57.28 | $57.28 | $56.83 | $56.85 | $56.85 | 41,193 |
| 2022-10-11 | $57.12 | $57.92 | $56.89 | $57.16 | $57.16 | 38,681 |
| 2022-10-10 | $57.73 | $57.85 | $57.10 | $57.39 | $57.39 | 48,122 |
| 2022-10-07 | $58.43 | $58.43 | $57.30 | $57.51 | $57.51 | 13,714 |
| 2022-10-06 | $59.38 | $59.38 | $58.67 | $58.73 | $58.73 | 12,502 |
| 2022-10-05 | $59.25 | $59.77 | $58.64 | $59.54 | $59.54 | 14,623 |
| 2022-10-04 | $58.65 | $59.83 | $58.65 | $59.76 | $59.76 | 34,804 |
| 2022-10-03 | $56.94 | $57.92 | $56.62 | $57.74 | $57.74 | 27,913 |
| 2022-09-30 | $56.58 | $56.98 | $55.92 | $55.94 | $55.94 | 23,411 |
| 2022-09-29 | $57.12 | $57.16 | $56.14 | $56.53 | $56.53 | 24,729 |
| 2022-09-28 | $56.74 | $58.01 | $56.64 | $57.83 | $57.83 | 28,742 |
| 2022-09-27 | $57.09 | $57.18 | $55.89 | $56.20 | $56.20 | 34,934 |
| 2022-09-26 | $57.18 | $57.56 | $56.23 | $56.39 | $56.39 | 235,745 |
| 2022-09-23 | $58.51 | $58.51 | $57.25 | $57.87 | $57.45 | 38,446 |
| 2022-09-22 | $60.14 | $60.14 | $59.12 | $59.12 | $58.69 | 19,714 |
| 2022-09-21 | $61.42 | $61.64 | $60.05 | $60.11 | $59.67 | 21,982 |
| 2022-09-20 | $61.65 | $61.65 | $60.62 | $61.03 | $60.58 | 14,787 |
| 2022-09-19 | $60.96 | $62.11 | $60.96 | $62.11 | $61.66 | 13,871 |
| 2022-09-16 | $61.44 | $61.44 | $60.96 | $61.30 | $61.30 | 10,357 |
| 2022-09-15 | $62.30 | $62.80 | $61.98 | $62.19 | $62.19 | 10,676 |
| 2022-09-14 | $62.66 | $62.77 | $62.04 | $62.54 | $62.54 | 9,537 |
| 2022-09-13 | $63.75 | $63.78 | $62.47 | $62.69 | $62.69 | 69,824 |
| 2022-09-12 | $64.85 | $65.18 | $64.66 | $65.08 | $65.08 | 23,244 |
| 2022-09-09 | $63.84 | $64.52 | $63.84 | $64.43 | $64.43 | 20,929 |
| 2022-09-08 | $62.75 | $63.42 | $62.38 | $63.39 | $63.39 | 32,172 |
| 2022-09-07 | $61.38 | $63.01 | $61.38 | $63.01 | $63.01 | 17,663 |
| 2022-09-06 | $62.32 | $62.32 | $61.44 | $61.70 | $61.70 | 19,844 |
| 2022-09-02 | $62.97 | $63.25 | $62.04 | $62.04 | $62.04 | 79,936 |
| 2022-09-01 | $61.98 | $62.19 | $61.41 | $62.17 | $62.17 | 16,464 |
| 2022-08-31 | $62.93 | $62.93 | $62.27 | $62.27 | $62.27 | 15,635 |
| 2022-08-30 | $63.71 | $63.71 | $62.77 | $62.86 | $62.86 | 5,935 |
| 2022-08-29 | $63.59 | $64.11 | $63.31 | $63.72 | $63.72 | 9,901 |
| 2022-08-26 | $65.91 | $65.91 | $63.95 | $63.95 | $63.95 | 9,242 |
| 2022-08-25 | $65.05 | $65.68 | $65.05 | $65.68 | $65.68 | 9,495 |
| 2022-08-24 | $64.44 | $64.86 | $64.44 | $64.79 | $64.79 | 24,161 |
| 2022-08-23 | $64.64 | $64.88 | $64.36 | $64.51 | $64.51 | 23,452 |
| 2022-08-22 | $65.11 | $65.11 | $64.34 | $64.49 | $64.49 | 11,797 |
| 2022-08-19 | $66.14 | $66.18 | $65.60 | $65.75 | $65.75 | 10,121 |
| 2022-08-18 | $66.44 | $66.55 | $66.24 | $66.49 | $66.49 | 13,096 |
| 2022-08-17 | $66.43 | $66.52 | $65.87 | $66.16 | $66.16 | 11,860 |
| 2022-08-16 | $66.44 | $67.13 | $66.44 | $66.86 | $66.86 | 37,700 |
| 2022-08-15 | $66.04 | $66.53 | $65.85 | $66.53 | $66.53 | 13,245 |
| 2022-08-12 | $65.92 | $66.54 | $65.80 | $66.54 | $66.54 | 10,663 |
| 2022-08-11 | $65.46 | $65.91 | $65.46 | $65.54 | $65.54 | 15,317 |
| 2022-08-10 | $64.55 | $65.00 | $64.55 | $64.86 | $64.86 | 13,283 |
| 2022-08-09 | $63.79 | $63.79 | $63.43 | $63.68 | $63.68 | 12,681 |
| 2022-08-08 | $63.77 | $64.12 | $63.60 | $63.73 | $63.73 | 15,503 |
| 2022-08-05 | $62.62 | $63.33 | $62.62 | $63.27 | $63.27 | 37,360 |
| 2022-08-04 | $63.23 | $63.40 | $63.06 | $63.06 | $63.06 | 7,288 |
| 2022-08-03 | $63.25 | $63.66 | $63.20 | $63.55 | $63.55 | 52,092 |
| 2022-08-02 | $63.35 | $63.71 | $63.02 | $63.02 | $63.02 | 19,323 |
| 2022-08-01 | $63.30 | $63.71 | $63.20 | $63.68 | $63.68 | 14,924 |
| 2022-07-29 | $63.28 | $63.98 | $63.28 | $63.94 | $63.94 | 8,730 |
| 2022-07-28 | $62.66 | $63.19 | $61.98 | $63.15 | $63.15 | 36,404 |
| 2022-07-27 | $61.60 | $62.51 | $61.43 | $62.41 | $62.41 | 15,611 |
| 2022-07-26 | $61.51 | $61.75 | $61.22 | $61.38 | $61.38 | 15,421 |
| 2022-07-25 | $61.42 | $61.85 | $61.42 | $61.85 | $61.85 | 12,857 |
| 2022-07-22 | $61.55 | $61.86 | $61.03 | $61.37 | $61.37 | 11,828 |
| 2022-07-21 | $61.28 | $61.68 | $60.76 | $61.68 | $61.68 | 28,240 |
| 2022-07-20 | $61.12 | $61.56 | $60.99 | $61.44 | $61.44 | 14,788 |
| 2022-07-19 | $60.07 | $61.32 | $60.07 | $61.28 | $61.28 | 25,250 |
| 2022-07-18 | $60.17 | $60.37 | $59.54 | $59.68 | $59.68 | 19,190 |
| 2022-07-15 | $59.35 | $59.78 | $59.01 | $59.78 | $59.78 | 40,045 |
| 2022-07-14 | $58.09 | $58.63 | $57.97 | $58.53 | $58.53 | 16,380 |
| 2022-07-13 | $59.02 | $59.53 | $58.93 | $59.27 | $59.27 | 18,686 |
| 2022-07-12 | $59.13 | $60.13 | $59.13 | $59.51 | $59.51 | 18,203 |
| 2022-07-11 | $59.59 | $59.80 | $59.43 | $59.61 | $59.61 | 116,907 |
| 2022-07-08 | $60.26 | $60.39 | $59.73 | $60.03 | $60.03 | 18,506 |
| 2022-07-07 | $60.14 | $60.35 | $60.02 | $60.30 | $60.30 | 15,213 |
| 2022-07-06 | $59.62 | $59.69 | $58.78 | $59.32 | $59.32 | 17,589 |
| 2022-07-05 | $59.28 | $59.60 | $58.31 | $59.60 | $59.60 | 14,497 |
| 2022-07-01 | $59.93 | $60.11 | $58.81 | $60.10 | $60.10 | 14,656 |
| 2022-06-30 | $58.96 | $59.69 | $58.76 | $59.36 | $59.36 | 47,353 |
| 2022-06-29 | $60.54 | $60.54 | $59.57 | $59.75 | $59.75 | 10,751 |
| 2022-06-28 | $61.37 | $61.46 | $60.34 | $60.42 | $60.42 | 13,641 |
| 2022-06-27 | $60.93 | $61.15 | $60.63 | $60.86 | $60.86 | 11,674 |
| 2022-06-24 | $59.29 | $60.69 | $59.29 | $60.62 | $60.62 | 9,401 |
| 2022-06-23 | $58.99 | $58.99 | $58.10 | $58.80 | $58.80 | 29,510 |
| 2022-06-22 | $57.84 | $59.16 | $57.82 | $58.62 | $58.62 | 22,433 |
| 2022-06-21 | $58.66 | $59.14 | $58.65 | $58.95 | $58.95 | 41,636 |
| 2022-06-17 | $57.96 | $58.37 | $57.30 | $57.93 | $57.93 | 96,469 |
| 2022-06-16 | $59.13 | $59.13 | $57.60 | $58.01 | $58.01 | 27,254 |
| 2022-06-15 | $60.50 | $60.81 | $59.37 | $60.27 | $60.27 | 20,377 |
| 2022-06-14 | $60.57 | $60.77 | $59.34 | $59.91 | $59.91 | 71,269 |
| 2022-06-13 | $61.41 | $61.51 | $60.05 | $60.24 | $60.24 | 31,724 |
| 2022-06-10 | $63.64 | $63.64 | $62.81 | $62.81 | $62.81 | 15,087 |
| 2022-06-09 | $65.72 | $65.79 | $64.42 | $64.42 | $64.42 | 14,548 |
| 2022-06-08 | $67.21 | $67.21 | $66.22 | $66.32 | $66.04 | 66,641 |
| 2022-06-07 | $66.15 | $67.43 | $66.15 | $67.43 | $67.14 | 11,687 |
| 2022-06-06 | $66.89 | $67.08 | $66.52 | $66.72 | $66.44 | 7,325 |
| 2022-06-03 | $66.67 | $66.77 | $66.33 | $66.39 | $66.11 | 65,745 |
| 2022-06-02 | $66.58 | $67.03 | $65.95 | $67.03 | $66.75 | 25,012 |
| 2022-06-01 | $67.35 | $67.35 | $65.69 | $66.42 | $66.14 | 8,729 |
| 2022-05-31 | $67.35 | $67.46 | $66.77 | $67.05 | $66.77 | 21,289 |
| 2022-05-27 | $66.87 | $67.61 | $66.81 | $67.61 | $67.32 | 16,710 |
| 2022-05-26 | $65.72 | $66.38 | $65.68 | $66.23 | $65.95 | 55,322 |
| 2022-05-25 | $63.89 | $65.06 | $63.82 | $64.89 | $64.61 | 78,292 |
| 2022-05-24 | $63.71 | $64.06 | $62.85 | $63.90 | $63.63 | 68,141 |
| 2022-05-23 | $63.94 | $64.41 | $63.48 | $64.22 | $63.95 | 19,091 |
| 2022-05-20 | $63.42 | $63.42 | $62.05 | $63.20 | $62.93 | 49,091 |
| 2022-05-19 | $63.10 | $63.88 | $62.92 | $63.47 | $63.20 | 18,295 |
| 2022-05-18 | $65.15 | $65.15 | $63.43 | $63.61 | $63.34 | 18,149 |
| 2022-05-17 | $65.44 | $66.16 | $65.26 | $66.16 | $65.88 | 17,622 |
| 2022-05-16 | $64.64 | $65.12 | $64.38 | $64.75 | $64.48 | 11,964 |
| 2022-05-13 | $63.79 | $64.93 | $63.79 | $64.70 | $64.43 | 17,586 |
| 2022-05-12 | $62.79 | $63.58 | $62.32 | $63.21 | $62.94 | 25,276 |
| 2022-05-11 | $63.63 | $64.98 | $63.15 | $63.15 | $62.88 | 25,471 |
| 2022-05-10 | $64.55 | $64.89 | $62.95 | $63.73 | $63.46 | 27,215 |
| 2022-05-09 | $65.02 | $65.24 | $63.79 | $63.96 | $63.69 | 50,392 |
| 2022-05-06 | $66.14 | $66.16 | $65.10 | $65.99 | $65.71 | 76,078 |
| 2022-05-05 | $67.49 | $67.49 | $65.74 | $66.28 | $66.00 | 67,150 |
| 2022-05-04 | $66.69 | $68.20 | $66.17 | $68.19 | $67.90 | 12,668 |
| 2022-05-03 | $65.77 | $66.69 | $65.76 | $66.41 | $66.13 | 20,782 |
| 2022-05-02 | $65.61 | $65.79 | $64.43 | $65.54 | $65.26 | 23,087 |
| 2022-04-29 | $67.10 | $67.38 | $65.40 | $65.50 | $65.22 | 30,120 |
| 2022-04-28 | $67.04 | $67.49 | $66.10 | $67.31 | $67.02 | 10,204 |
| 2022-04-27 | $66.47 | $67.05 | $66.00 | $66.45 | $66.17 | 23,551 |
| 2022-04-26 | $67.24 | $67.64 | $66.15 | $66.15 | $65.87 | 15,916 |
| 2022-04-25 | $66.56 | $67.76 | $66.25 | $67.73 | $67.44 | 42,688 |
| 2022-04-22 | $69.59 | $69.59 | $67.77 | $67.78 | $67.49 | 151,980 |
| 2022-04-21 | $71.16 | $71.16 | $69.63 | $69.69 | $69.39 | 50,950 |
| 2022-04-20 | $70.00 | $70.82 | $70.00 | $70.61 | $70.31 | 17,719 |
| 2022-04-19 | $68.95 | $69.92 | $68.95 | $69.86 | $69.56 | 7,547 |
| 2022-04-18 | $68.91 | $69.07 | $68.64 | $68.81 | $68.52 | 13,467 |
| 2022-04-14 | $69.21 | $69.52 | $68.92 | $68.92 | $68.63 | 15,600 |
| 2022-04-13 | $68.45 | $69.17 | $68.40 | $69.13 | $68.84 | 17,700 |
| 2022-04-12 | $68.83 | $69.11 | $68.16 | $68.35 | $68.06 | 12,974 |
| 2022-04-11 | $68.61 | $68.98 | $68.26 | $68.35 | $68.06 | 25,290 |
| 2022-04-08 | $68.47 | $68.96 | $68.31 | $68.81 | $68.52 | 14,746 |
| 2022-04-07 | $68.35 | $68.56 | $67.52 | $68.30 | $68.01 | 30,078 |
| 2022-04-06 | $68.11 | $68.25 | $67.89 | $68.19 | $67.90 | 16,284 |
| 2022-04-05 | $69.09 | $69.09 | $68.26 | $68.31 | $68.02 | 8,932 |
| 2022-04-04 | $69.10 | $69.10 | $68.62 | $68.97 | $68.68 | 16,679 |
| 2022-04-01 | $69.00 | $69.18 | $68.58 | $69.12 | $68.83 | 20,371 |
| 2022-03-31 | $69.51 | $69.78 | $68.71 | $68.89 | $68.60 | 28,538 |
| 2022-03-30 | $70.19 | $70.19 | $69.45 | $69.66 | $69.36 | 22,604 |
| 2022-03-29 | $69.64 | $70.05 | $69.40 | $70.05 | $69.75 | 19,540 |
| 2022-03-28 | $69.34 | $69.34 | $68.60 | $69.16 | $68.87 | 22,339 |
| 2022-03-25 | $68.73 | $69.42 | $68.71 | $69.42 | $69.13 | 18,678 |
| 2022-03-24 | $67.96 | $68.56 | $67.92 | $68.56 | $68.27 | 26,959 |
| 2022-03-23 | $68.74 | $68.74 | $68.12 | $68.12 | $67.51 | 29,061 |
| 2022-03-22 | $68.74 | $69.02 | $68.43 | $68.71 | $68.09 | 18,368 |
| 2022-03-21 | $68.16 | $68.57 | $68.00 | $68.36 | $67.74 | 136,329 |
| 2022-03-18 | $67.29 | $68.21 | $67.29 | $68.21 | $67.59 | 40,401 |
| 2022-03-17 | $66.79 | $67.81 | $66.78 | $67.81 | $67.20 | 34,806 |
| 2022-03-16 | $66.53 | $67.09 | $65.92 | $67.09 | $66.49 | 27,335 |
| 2022-03-15 | $65.05 | $66.01 | $65.05 | $65.97 | $65.38 | 33,529 |
| 2022-03-14 | $65.55 | $66.00 | $64.94 | $65.21 | $64.62 | 83,763 |
| 2022-03-11 | $66.48 | $66.48 | $65.51 | $65.51 | $64.92 | 11,642 |
| 2022-03-10 | $65.47 | $66.06 | $65.28 | $66.06 | $65.46 | 9,492 |
| 2022-03-09 | $65.55 | $66.27 | $65.55 | $65.86 | $65.26 | 15,442 |
| 2022-03-08 | $65.38 | $66.07 | $64.78 | $64.78 | $64.20 | 24,285 |
| 2022-03-07 | $66.97 | $66.97 | $65.16 | $65.26 | $64.67 | 15,731 |
| 2022-03-04 | $66.90 | $67.00 | $66.32 | $67.00 | $66.40 | 9,853 |
| 2022-03-03 | $67.37 | $67.68 | $66.97 | $67.39 | $66.78 | 27,859 |
| 2022-03-02 | $66.13 | $67.56 | $66.13 | $67.28 | $66.67 | 35,028 |
| 2022-03-01 | $66.42 | $66.43 | $65.34 | $65.59 | $65.00 | 10,304 |
| 2022-02-28 | $66.37 | $67.01 | $66.21 | $66.97 | $66.37 | 18,855 |
| 2022-02-25 | $65.59 | $67.24 | $65.59 | $67.15 | $66.54 | 27,415 |
| 2022-02-24 | $63.48 | $65.34 | $63.48 | $65.20 | $64.61 | 27,837 |
| 2022-02-23 | $66.41 | $66.41 | $65.03 | $65.09 | $64.50 | 11,353 |
| 2022-02-22 | $67.05 | $67.05 | $65.75 | $66.11 | $65.51 | 24,323 |
| 2022-02-18 | $67.12 | $67.49 | $66.69 | $66.88 | $66.27 | 19,914 |
| 2022-02-17 | $67.52 | $67.70 | $66.91 | $67.07 | $66.46 | 13,828 |
| 2022-02-16 | $67.74 | $68.23 | $67.62 | $68.15 | $67.54 | 32,430 |
| 2022-02-15 | $67.50 | $67.90 | $67.31 | $67.85 | $67.24 | 19,280 |
| 2022-02-14 | $67.72 | $67.72 | $66.54 | $66.85 | $66.25 | 19,357 |
| 2022-02-11 | $68.24 | $68.49 | $67.33 | $67.54 | $66.93 | 41,986 |
| 2022-02-10 | $68.57 | $69.38 | $67.81 | $68.00 | $67.39 | 49,331 |
| 2022-02-09 | $68.57 | $69.08 | $68.57 | $68.99 | $68.37 | 24,681 |
| 2022-02-08 | $67.45 | $68.13 | $67.45 | $68.13 | $67.52 | 10,731 |
| 2022-02-07 | $66.99 | $67.66 | $66.99 | $67.20 | $66.59 | 12,236 |
| 2022-02-04 | $66.94 | $67.47 | $66.47 | $67.05 | $66.45 | 12,148 |
| 2022-02-03 | $67.43 | $68.00 | $67.18 | $67.22 | $66.61 | 110,073 |
| 2022-02-02 | $67.54 | $67.90 | $67.17 | $67.85 | $67.24 | 17,627 |
| 2022-02-01 | $66.74 | $67.47 | $66.64 | $67.41 | $66.80 | 29,284 |
| 2022-01-31 | $65.45 | $66.85 | $65.45 | $66.85 | $66.25 | 27,566 |
| 2022-01-28 | $64.86 | $65.43 | $64.40 | $65.43 | $64.84 | 15,520 |
| 2022-01-27 | $65.83 | $66.77 | $64.92 | $65.13 | $64.54 | 24,621 |
| 2022-01-26 | $66.31 | $66.74 | $65.10 | $65.39 | $64.80 | 8,817 |
| 2022-01-25 | $65.45 | $66.30 | $64.29 | $65.74 | $65.14 | 23,615 |
| 2022-01-24 | $65.01 | $66.04 | $63.66 | $66.03 | $65.43 | 98,721 |
| 2022-01-21 | $66.31 | $66.64 | $65.50 | $65.63 | $65.04 | 14,220 |
| 2022-01-20 | $67.85 | $68.27 | $66.76 | $66.76 | $66.16 | 51,100 |
| 2022-01-19 | $68.49 | $68.66 | $67.50 | $67.50 | $66.89 | 36,348 |
| 2022-01-18 | $69.30 | $69.30 | $68.17 | $68.43 | $67.81 | 32,199 |
| 2022-01-14 | $68.90 | $69.50 | $68.69 | $69.50 | $68.87 | 24,792 |
| 2022-01-13 | $69.34 | $70.12 | $69.34 | $69.42 | $68.79 | 15,549 |
| 2022-01-12 | $69.56 | $69.68 | $69.09 | $69.29 | $68.67 | 28,920 |
| 2022-01-11 | $68.63 | $69.21 | $68.31 | $69.21 | $68.59 | 21,178 |
| 2022-01-10 | $69.08 | $69.08 | $68.00 | $68.69 | $68.07 | 52,044 |
| 2022-01-07 | $69.08 | $69.28 | $68.72 | $69.05 | $68.43 | 39,278 |
| 2022-01-06 | $68.68 | $69.09 | $68.46 | $68.74 | $68.12 | 18,207 |
| 2022-01-05 | $69.62 | $69.81 | $68.57 | $68.58 | $67.96 | 15,014 |
| 2022-01-04 | $69.21 | $69.48 | $69.21 | $69.29 | $68.67 | 9,749 |
| 2022-01-03 | $68.25 | $68.55 | $67.96 | $68.31 | $67.69 | 40,223 |
| 2021-12-31 | $68.02 | $68.27 | $67.91 | $68.27 | $67.65 | 10,979 |
| 2021-12-30 | $68.34 | $68.37 | $67.94 | $68.00 | $67.39 | 8,995 |
| 2021-12-29 | $67.98 | $68.12 | $67.97 | $68.08 | $67.46 | 10,214 |
| 2021-12-28 | $67.35 | $67.92 | $67.35 | $67.82 | $67.21 | 6,748 |
| 2021-12-27 | $66.97 | $67.60 | $66.78 | $67.60 | $66.99 | 7,675 |
| 2021-12-23 | $66.50 | $66.91 | $66.50 | $66.87 | $66.27 | 5,710 |
| 2021-12-22 | $66.07 | $66.46 | $65.85 | $66.37 | $65.77 | 15,542 |
| 2021-12-21 | $65.01 | $66.07 | $65.01 | $65.96 | $65.37 | 39,915 |
| 2021-12-20 | $65.01 | $65.01 | $63.90 | $64.73 | $64.15 | 197,155 |
| 2021-12-17 | $66.23 | $66.23 | $65.41 | $65.72 | $65.13 | 19,362 |
| 2021-12-16 | $66.42 | $66.93 | $66.11 | $66.24 | $65.64 | 9,621 |
| 2021-12-15 | $65.97 | $66.23 | $65.19 | $66.23 | $65.63 | 40,032 |
| 2021-12-14 | $65.49 | $66.00 | $65.49 | $65.67 | $65.08 | 11,536 |
| 2021-12-13 | $66.57 | $66.57 | $65.87 | $65.97 | $65.38 | 6,042 |
| 2021-12-10 | $66.95 | $67.02 | $66.62 | $66.98 | $66.01 | 16,386 |
| 2021-12-09 | $67.18 | $67.18 | $66.72 | $66.72 | $65.76 | 4,996 |
| 2021-12-08 | $67.45 | $67.45 | $67.17 | $67.24 | $66.27 | 6,390 |
| 2021-12-07 | $66.74 | $67.36 | $66.74 | $67.00 | $66.03 | 13,158 |
| 2021-12-06 | $65.40 | $66.62 | $65.40 | $66.10 | $65.14 | 19,584 |
| 2021-12-03 | $65.73 | $65.73 | $64.49 | $64.61 | $63.68 | 11,963 |
| 2021-12-02 | $64.60 | $65.56 | $64.54 | $65.23 | $64.29 | 9,678 |
| 2021-12-01 | $65.18 | $65.85 | $63.47 | $63.47 | $62.55 | 10,729 |
| 2021-11-30 | $65.76 | $65.76 | $64.43 | $64.43 | $63.50 | 19,611 |
| 2021-11-29 | $66.84 | $66.84 | $66.11 | $66.56 | $65.59 | 5,819 |
| 2021-11-26 | $66.54 | $66.54 | $65.49 | $66.19 | $65.24 | 10,097 |
| 2021-11-24 | $67.88 | $68.07 | $67.61 | $68.00 | $67.02 | 10,279 |
| 2021-11-23 | $67.76 | $68.03 | $67.49 | $67.98 | $67.00 | 13,850 |
| 2021-11-22 | $67.28 | $68.00 | $67.28 | $67.52 | $66.55 | 7,575 |
| 2021-11-19 | $67.14 | $67.22 | $66.94 | $67.00 | $66.04 | 12,417 |
| 2021-11-18 | $67.97 | $67.97 | $67.45 | $67.61 | $66.63 | 12,334 |
| 2021-11-17 | $68.39 | $68.39 | $67.68 | $67.88 | $66.90 | 32,316 |
| 2021-11-16 | $68.66 | $68.66 | $68.34 | $68.54 | $67.55 | 9,625 |
| 2021-11-15 | $68.28 | $68.49 | $68.26 | $68.33 | $67.34 | 5,740 |
| 2021-11-12 | $68.03 | $68.24 | $67.99 | $68.11 | $67.13 | 7,524 |
| 2021-11-11 | $67.71 | $68.12 | $67.71 | $68.02 | $67.04 | 6,869 |
| 2021-11-10 | $68.05 | $68.20 | $67.64 | $67.70 | $66.72 | 9,462 |
| 2021-11-09 | $67.93 | $68.03 | $67.76 | $68.03 | $67.05 | 13,967 |
| 2021-11-08 | $68.18 | $68.20 | $67.85 | $67.98 | $67.00 | 27,058 |
| 2021-11-05 | $67.71 | $68.19 | $67.71 | $68.02 | $67.04 | 4,131 |
| 2021-11-04 | $67.88 | $67.88 | $67.00 | $67.18 | $66.21 | 7,189 |
| 2021-11-03 | $66.70 | $67.64 | $66.70 | $67.61 | $66.63 | 13,089 |
| 2021-11-02 | $66.85 | $67.04 | $66.84 | $67.01 | $66.04 | 3,792 |
| 2021-11-01 | $66.47 | $66.93 | $66.36 | $66.93 | $65.96 | 6,941 |
| 2021-10-29 | $66.43 | $66.52 | $65.94 | $66.11 | $65.16 | 13,520 |
| 2021-10-28 | $65.68 | $66.29 | $65.68 | $66.26 | $65.31 | 5,488 |
| 2021-10-27 | $66.90 | $66.90 | $65.75 | $65.75 | $64.80 | 9,130 |
| 2021-10-26 | $67.15 | $67.19 | $66.87 | $66.93 | $65.96 | 6,487 |
| 2021-10-25 | $67.27 | $67.27 | $66.95 | $66.97 | $66.00 | 9,548 |
| 2021-10-22 | $66.60 | $67.01 | $66.56 | $66.89 | $65.92 | 10,379 |
| 2021-10-21 | $66.63 | $66.82 | $66.44 | $66.57 | $65.61 | 164,449 |
| 2021-10-20 | $66.28 | $66.90 | $66.13 | $66.84 | $65.87 | 4,504 |
| 2021-10-19 | $66.47 | $66.47 | $65.95 | $66.22 | $65.26 | 14,819 |
| 2021-10-18 | $65.89 | $66.07 | $65.87 | $65.95 | $65.00 | 6,293 |
| 2021-10-15 | $66.08 | $66.50 | $66.00 | $66.00 | $65.05 | 6,863 |
| 2021-10-14 | $65.69 | $65.93 | $65.66 | $65.89 | $64.94 | 14,046 |
| 2021-10-13 | $64.71 | $64.95 | $64.71 | $64.90 | $63.96 | 6,026 |
| 2021-10-12 | $65.00 | $65.26 | $64.79 | $64.79 | $63.86 | 36,004 |
| 2021-10-11 | $65.17 | $65.51 | $64.81 | $64.81 | $63.87 | 3,109 |
| 2021-10-08 | $64.83 | $65.34 | $64.83 | $65.04 | $64.10 | 12,033 |
| 2021-10-07 | $64.74 | $65.39 | $64.74 | $65.00 | $64.06 | 28,357 |
| 2021-10-06 | $64.06 | $64.51 | $63.39 | $64.51 | $63.58 | 11,091 |
| 2021-10-05 | $64.27 | $64.86 | $64.27 | $64.68 | $63.74 | 13,119 |
| 2021-10-04 | $64.50 | $64.71 | $64.02 | $64.17 | $63.24 | 9,046 |
| 2021-10-01 | $63.34 | $64.48 | $63.33 | $64.29 | $63.36 | 11,692 |
| 2021-09-30 | $64.67 | $64.67 | $63.22 | $63.22 | $62.31 | 14,904 |
| 2021-09-29 | $64.14 | $64.60 | $64.13 | $64.28 | $63.35 | 12,358 |
| 2021-09-28 | $64.85 | $64.97 | $64.11 | $64.13 | $63.20 | 11,088 |
| 2021-09-27 | $64.20 | $65.17 | $64.20 | $64.79 | $63.86 | 7,625 |
| 2021-09-24 | $63.73 | $64.35 | $63.73 | $64.17 | $63.25 | 11,190 |
| 2021-09-23 | $63.95 | $64.84 | $63.83 | $64.42 | $63.13 | 19,292 |
| 2021-09-22 | $62.93 | $63.72 | $62.93 | $63.40 | $62.13 | 7,200 |
| 2021-09-21 | $63.16 | $63.16 | $62.62 | $62.63 | $61.38 | 7,275 |
| 2021-09-20 | $63.06 | $63.06 | $62.10 | $62.87 | $61.62 | 15,297 |
| 2021-09-17 | $64.56 | $64.56 | $63.88 | $63.92 | $62.64 | 56,308 |
| 2021-09-16 | $64.49 | $64.77 | $64.30 | $64.49 | $63.20 | 8,793 |
| 2021-09-15 | $63.99 | $64.69 | $63.99 | $64.52 | $63.23 | 45,372 |
| 2021-09-14 | $64.69 | $64.69 | $63.84 | $63.93 | $62.65 | 9,583 |
| 2021-09-13 | $64.30 | $64.77 | $64.30 | $64.63 | $63.34 | 13,265 |
| 2021-09-10 | $65.05 | $65.05 | $64.01 | $64.01 | $62.73 | 9,037 |
| 2021-09-09 | $64.82 | $65.11 | $64.60 | $64.60 | $63.31 | 14,709 |
| 2021-09-08 | $64.47 | $64.78 | $64.47 | $64.66 | $63.37 | 16,761 |
| 2021-09-07 | $65.24 | $65.29 | $64.79 | $64.82 | $63.53 | 43,156 |
| 2021-09-03 | $65.39 | $65.56 | $65.35 | $65.45 | $64.14 | 14,009 |
| 2021-09-02 | $65.34 | $65.89 | $65.34 | $65.80 | $64.49 | 18,574 |
| 2021-09-01 | $65.30 | $65.51 | $65.20 | $65.29 | $63.99 | 10,010 |
| 2021-08-31 | $65.06 | $65.49 | $65.06 | $65.38 | $64.07 | 90,584 |
| 2021-08-30 | $65.63 | $65.63 | $65.25 | $65.25 | $63.95 | 14,285 |
| 2021-08-27 | $64.71 | $65.79 | $64.71 | $65.68 | $64.37 | 9,159 |
| 2021-08-26 | $65.27 | $65.28 | $64.73 | $64.77 | $63.47 | 11,799 |
| 2021-08-25 | $65.13 | $65.59 | $64.85 | $65.43 | $64.12 | 15,878 |
| 2021-08-24 | $64.49 | $65.05 | $64.49 | $65.05 | $63.75 | 5,129 |
| 2021-08-23 | $64.32 | $64.48 | $64.32 | $64.46 | $63.17 | 11,623 |
| 2021-08-20 | $63.20 | $63.92 | $63.20 | $63.85 | $62.57 | 6,367 |
| 2021-08-19 | $63.52 | $63.62 | $63.08 | $63.35 | $62.08 | 6,476 |
| 2021-08-18 | $64.19 | $64.50 | $63.94 | $63.94 | $62.66 | 4,419 |
| 2021-08-17 | $64.64 | $64.83 | $64.11 | $64.50 | $63.21 | 7,530 |
| 2021-08-16 | $64.93 | $65.25 | $64.91 | $65.18 | $63.88 | 10,841 |
| 2021-08-13 | $65.45 | $65.62 | $65.35 | $65.41 | $64.10 | 18,026 |
| 2021-08-12 | $65.46 | $65.57 | $65.22 | $65.54 | $64.23 | 12,279 |
| 2021-08-11 | $65.19 | $65.62 | $65.06 | $65.62 | $64.31 | 5,402 |
| 2021-08-10 | $64.40 | $65.10 | $64.40 | $64.95 | $63.65 | 8,001 |
| 2021-08-09 | $64.57 | $64.57 | $64.18 | $64.40 | $63.11 | 7,929 |
| 2021-08-06 | $64.50 | $64.68 | $64.40 | $64.50 | $63.21 | 15,298 |
| 2021-08-05 | $63.48 | $64.09 | $63.48 | $64.09 | $62.81 | 8,638 |
| 2021-08-04 | $63.65 | $64.07 | $63.44 | $63.44 | $62.17 | 9,954 |
| 2021-08-03 | $63.58 | $64.19 | $63.15 | $64.16 | $62.88 | 8,778 |
| 2021-08-02 | $63.95 | $64.66 | $63.70 | $63.70 | $62.43 | 33,634 |
| 2021-07-30 | $63.78 | $64.52 | $63.78 | $63.96 | $62.68 | 4,699 |
| 2021-07-29 | $63.93 | $64.55 | $63.93 | $64.26 | $62.97 | 8,151 |
| 2021-07-28 | $63.94 | $63.96 | $63.17 | $63.71 | $62.44 | 7,761 |
| 2021-07-27 | $63.66 | $63.66 | $63.06 | $63.63 | $62.35 | 8,528 |
| 2021-07-26 | $63.32 | $63.64 | $63.32 | $63.64 | $62.37 | 12,746 |
| 2021-07-23 | $62.99 | $63.31 | $62.90 | $63.31 | $62.04 | 7,322 |
| 2021-07-22 | $63.45 | $63.45 | $62.74 | $62.91 | $61.65 | 15,848 |
| 2021-07-21 | $63.36 | $63.64 | $63.27 | $63.37 | $62.10 | 9,652 |
| 2021-07-20 | $61.66 | $62.73 | $61.66 | $62.67 | $61.41 | 12,678 |
| 2021-07-19 | $61.79 | $61.79 | $60.88 | $61.19 | $59.97 | 13,000 |
| 2021-07-16 | $63.46 | $63.46 | $62.60 | $62.60 | $61.35 | 15,219 |
| 2021-07-15 | $62.89 | $63.44 | $62.89 | $63.25 | $61.99 | 8,603 |
| 2021-07-14 | $63.72 | $64.13 | $63.28 | $63.42 | $62.16 | 16,877 |
| 2021-07-13 | $64.22 | $64.22 | $63.64 | $63.64 | $62.37 | 13,807 |
| 2021-07-12 | $64.35 | $64.67 | $63.90 | $64.57 | $63.28 | 11,971 |
| 2021-07-09 | $63.92 | $64.39 | $63.73 | $64.38 | $63.09 | 6,319 |
| 2021-07-08 | $62.97 | $63.65 | $62.79 | $63.13 | $61.87 | 14,329 |
| 2021-07-07 | $63.60 | $63.98 | $63.50 | $63.93 | $62.65 | 7,799 |
| 2021-07-06 | $64.51 | $64.51 | $63.42 | $63.92 | $62.64 | 10,800 |
| 2021-07-02 | $65.11 | $65.11 | $64.58 | $64.75 | $63.45 | 6,951 |
| 2021-07-01 | $64.32 | $64.92 | $64.32 | $64.78 | $63.49 | 22,874 |
| 2021-06-30 | $63.69 | $64.22 | $63.69 | $64.22 | $62.94 | 88,481 |
| 2021-06-29 | $64.10 | $64.43 | $63.93 | $63.95 | $62.67 | 6,477 |
| 2021-06-28 | $64.72 | $64.72 | $63.98 | $64.16 | $62.88 | 10,668 |
| 2021-06-25 | $64.72 | $64.86 | $64.36 | $64.83 | $63.53 | 20,437 |
| 2021-06-24 | $63.96 | $64.35 | $63.90 | $64.31 | $63.02 | 17,706 |
| 2021-06-23 | $63.94 | $64.21 | $63.94 | $64.16 | $62.88 | 6,231 |
| 2021-06-22 | $63.82 | $64.13 | $63.54 | $63.98 | $62.70 | 12,377 |
| 2021-06-21 | $63.24 | $63.97 | $62.98 | $63.94 | $62.66 | 13,781 |
| 2021-06-18 | $63.41 | $63.41 | $62.80 | $62.83 | $61.57 | 11,010 |
| 2021-06-17 | $65.20 | $65.20 | $63.43 | $63.89 | $62.61 | 17,430 |
| 2021-06-16 | $65.71 | $65.71 | $64.76 | $65.08 | $63.78 | 22,650 |
| 2021-06-15 | $65.76 | $65.76 | $65.23 | $65.54 | $64.23 | 8,996 |
| 2021-06-14 | $66.16 | $66.16 | $65.23 | $65.47 | $64.16 | 7,016 |
| 2021-06-11 | $66.24 | $66.24 | $65.81 | $66.02 | $64.70 | 9,136 |
| 2021-06-10 | $66.10 | $66.10 | $65.76 | $65.76 | $64.45 | 4,230 |
| 2021-06-09 | $66.49 | $66.53 | $66.18 | $66.18 | $64.62 | 12,781 |
| 2021-06-08 | $66.39 | $66.73 | $66.10 | $66.67 | $65.10 | 7,688 |
| 2021-06-07 | $66.90 | $66.90 | $66.37 | $66.48 | $64.91 | 15,089 |
| 2021-06-04 | $66.34 | $66.68 | $66.25 | $66.63 | $65.06 | 49,926 |
| 2021-06-03 | $65.92 | $66.55 | $65.92 | $66.37 | $64.81 | 11,026 |
| 2021-06-02 | $66.71 | $66.71 | $66.27 | $66.46 | $64.89 | 11,498 |
| 2021-06-01 | $66.49 | $66.53 | $66.21 | $66.42 | $64.86 | 9,797 |
| 2021-05-28 | $65.78 | $65.86 | $65.57 | $65.77 | $64.22 | 8,772 |
| 2021-05-27 | $65.92 | $65.94 | $65.70 | $65.85 | $64.30 | 14,246 |
| 2021-05-26 | $64.83 | $65.39 | $64.83 | $65.32 | $63.78 | 15,056 |
| 2021-05-25 | $65.39 | $65.48 | $64.86 | $64.86 | $63.34 | 8,703 |
| 2021-05-24 | $65.17 | $65.66 | $65.17 | $65.43 | $63.89 | 24,777 |
| 2021-05-21 | $64.97 | $65.50 | $64.97 | $65.13 | $63.60 | 11,158 |
| 2021-05-20 | $64.48 | $64.94 | $64.45 | $64.94 | $63.41 | 6,148 |
| 2021-05-19 | $64.20 | $64.54 | $63.74 | $64.54 | $63.02 | 7,158 |
| 2021-05-18 | $65.71 | $65.74 | $65.21 | $65.21 | $63.68 | 14,199 |
| 2021-05-17 | $65.50 | $65.81 | $65.25 | $65.81 | $64.26 | 6,978 |
| 2021-05-14 | $64.79 | $65.70 | $64.79 | $65.64 | $64.10 | 10,987 |
| 2021-05-13 | $63.50 | $64.78 | $63.50 | $64.57 | $63.05 | 23,460 |
| 2021-05-12 | $65.13 | $65.13 | $63.54 | $63.70 | $62.20 | 16,048 |
| 2021-05-11 | $65.37 | $65.44 | $64.50 | $65.13 | $63.60 | 13,206 |
| 2021-05-10 | $66.41 | $66.83 | $66.09 | $66.09 | $64.54 | 18,929 |
| 2021-05-07 | $65.03 | $66.11 | $65.03 | $66.11 | $64.55 | 9,838 |
| 2021-05-06 | $64.56 | $65.20 | $64.39 | $65.20 | $63.67 | 8,761 |
| 2021-05-05 | $64.94 | $64.94 | $64.25 | $64.75 | $63.23 | 98,104 |
| 2021-05-04 | $63.85 | $64.39 | $63.84 | $64.29 | $62.78 | 92,169 |
| 2021-05-03 | $64.33 | $64.91 | $64.33 | $64.64 | $63.12 | 114,221 |
| 2021-04-30 | $64.04 | $64.45 | $63.97 | $64.00 | $62.50 | 11,825 |
| 2021-04-29 | $64.44 | $64.70 | $64.13 | $64.45 | $62.94 | 16,130 |
| 2021-04-28 | $64.23 | $64.28 | $64.05 | $64.13 | $62.62 | 44,588 |
| 2021-04-27 | $63.51 | $64.10 | $63.51 | $63.96 | $62.46 | 15,531 |
| 2021-04-26 | $63.96 | $63.99 | $63.84 | $63.85 | $62.35 | 6,649 |
| 2021-04-23 | $62.99 | $63.67 | $62.96 | $63.59 | $62.09 | 54,101 |
| 2021-04-22 | $63.54 | $63.54 | $62.69 | $62.80 | $61.32 | 6,472 |
| 2021-04-21 | $62.48 | $63.28 | $62.25 | $63.27 | $61.78 | 35,641 |
| 2021-04-20 | $63.21 | $63.21 | $62.09 | $62.25 | $60.78 | 20,006 |
| 2021-04-19 | $63.60 | $63.60 | $62.85 | $63.06 | $61.58 | 12,667 |
| 2021-04-16 | $189.63 | $190.39 | $189.63 | $190.39 | $61.97 | 9,072 |
| 2021-04-15 | $189.06 | $189.34 | $188.34 | $189.08 | $61.55 | 9,027 |
| 2021-04-14 | $187.23 | $189.50 | $187.23 | $188.29 | $61.29 | 18,375 |
| 2021-04-13 | $186.34 | $187.65 | $186.27 | $187.43 | $61.01 | 20,055 |
| 2021-04-12 | $187.34 | $188.08 | $187.34 | $187.95 | $61.18 | 12,729 |
| 2021-04-09 | $187.09 | $187.12 | $186.73 | $187.05 | $60.88 | 122,667 |
| 2021-04-08 | $186.00 | $186.94 | $185.60 | $186.92 | $60.84 | 24,939 |
| 2021-04-07 | $187.65 | $187.65 | $186.69 | $187.15 | $60.92 | 11,112 |
| 2021-04-06 | $187.91 | $188.15 | $187.11 | $187.89 | $61.16 | 25,734 |
| 2021-04-05 | $188.53 | $188.53 | $187.08 | $187.33 | $60.98 | 45,654 |
| 2021-04-01 | $185.55 | $186.40 | $184.19 | $186.40 | $60.67 | 21,681 |
| 2021-03-31 | $186.03 | $186.03 | $184.38 | $184.38 | $60.02 | 11,937 |
| 2021-03-30 | $184.35 | $185.26 | $184.31 | $185.26 | $60.30 | 11,472 |
| 2021-03-29 | $184.95 | $185.54 | $183.31 | $183.77 | $59.82 | 32,772 |
| 2021-03-26 | $183.87 | $185.43 | $182.90 | $185.43 | $60.36 | 9,849 |
| 2021-03-25 | $178.72 | $182.98 | $178.56 | $182.98 | $59.56 | 12,414 |
| 2021-03-24 | $183.48 | $184.08 | $181.16 | $181.16 | $58.67 | 24,015 |
| 2021-03-23 | $184.54 | $184.54 | $180.81 | $180.81 | $58.56 | 9,528 |
| 2021-03-22 | $184.69 | $185.86 | $184.33 | $185.86 | $60.19 | 9,825 |
| 2021-03-19 | $185.03 | $186.91 | $185.02 | $185.78 | $60.16 | 23,016 |
| 2021-03-18 | $189.04 | $189.04 | $185.97 | $185.97 | $60.23 | 3,978 |
| 2021-03-17 | $186.72 | $187.75 | $186.22 | $187.75 | $60.80 | 9,882 |
| 2021-03-16 | $188.17 | $188.17 | $185.98 | $186.72 | $60.47 | 10,845 |
| 2021-03-15 | $188.76 | $188.77 | $187.57 | $188.33 | $60.99 | 21,294 |
| 2021-03-12 | $186.37 | $187.84 | $186.28 | $187.84 | $60.83 | 27,882 |
| 2021-03-11 | $185.54 | $186.83 | $184.61 | $185.20 | $59.98 | 83,421 |
| 2021-03-10 | $181.40 | $185.19 | $181.40 | $184.62 | $59.79 | 43,188 |
| 2021-03-09 | $182.97 | $183.32 | $180.68 | $180.68 | $58.51 | 20,268 |
| 2021-03-08 | $180.14 | $184.13 | $180.14 | $182.78 | $59.19 | 40,200 |
| 2021-03-05 | $177.28 | $179.97 | $176.46 | $179.84 | $58.24 | 13,017 |
| 2021-03-04 | $177.33 | $177.88 | $172.34 | $175.54 | $56.85 | 20,202 |
| 2021-03-03 | $176.59 | $179.20 | $176.59 | $178.55 | $57.82 | 22,500 |
| 2021-03-02 | $177.28 | $177.51 | $176.43 | $176.66 | $57.21 | 11,400 |
| 2021-03-01 | $175.63 | $177.81 | $175.55 | $176.98 | $57.32 | 19,767 |
| 2021-02-26 | $173.86 | $174.82 | $171.77 | $172.58 | $55.89 | 19,395 |
| 2021-02-25 | $178.64 | $179.41 | $174.36 | $174.42 | $56.49 | 19,872 |
| 2021-02-24 | $175.62 | $179.16 | $175.62 | $179.16 | $58.02 | 15,996 |
| 2021-02-23 | $174.32 | $175.91 | $173.87 | $175.91 | $56.97 | 61,431 |
| 2021-02-22 | $172.58 | $175.73 | $172.58 | $174.89 | $56.64 | 32,946 |
| 2021-02-19 | $171.61 | $172.84 | $171.61 | $172.64 | $55.91 | 7,914 |
| 2021-02-18 | $170.65 | $170.67 | $170.06 | $170.50 | $55.22 | 8,481 |
| 2021-02-17 | $171.07 | $171.61 | $170.67 | $171.35 | $55.49 | 9,672 |
| 2021-02-16 | $171.22 | $171.54 | $170.84 | $171.53 | $55.55 | 10,818 |
| 2021-02-12 | $168.23 | $169.55 | $168.23 | $169.45 | $54.88 | 7,410 |
| 2021-02-11 | $169.40 | $169.41 | $167.76 | $168.49 | $54.57 | 7,254 |
| 2021-02-10 | $168.95 | $169.87 | $168.95 | $169.34 | $54.84 | 7,938 |
| 2021-02-09 | $168.29 | $168.61 | $167.52 | $168.61 | $54.60 | 7,365 |
| 2021-02-08 | $167.29 | $168.45 | $167.29 | $168.45 | $54.55 | 37,488 |
| 2021-02-05 | $166.17 | $167.07 | $166.17 | $166.23 | $53.83 | 42,669 |
| 2021-02-04 | $162.90 | $165.01 | $162.90 | $164.98 | $53.43 | 11,010 |
| 2021-02-03 | $161.18 | $162.79 | $160.70 | $162.71 | $52.69 | 35,094 |
| 2021-02-02 | $160.29 | $161.80 | $160.29 | $160.77 | $52.07 | 10,491 |
| 2021-02-01 | $158.68 | $159.21 | $156.97 | $159.07 | $51.52 | 17,301 |
| 2021-01-29 | $160.53 | $160.53 | $157.07 | $158.11 | $51.20 | 8,985 |
| 2021-01-28 | $161.34 | $161.56 | $160.79 | $160.79 | $52.07 | 11,226 |
| 2021-01-27 | $159.86 | $161.31 | $159.36 | $159.36 | $51.61 | 28,395 |
| 2021-01-26 | $163.21 | $163.21 | $162.17 | $162.39 | $52.59 | 10,017 |
| 2021-01-25 | $162.92 | $162.92 | $161.38 | $162.68 | $52.68 | 35,520 |
| 2021-01-22 | $162.26 | $163.67 | $162.26 | $163.67 | $53.01 | 23,364 |
| 2021-01-21 | $165.36 | $165.36 | $164.06 | $164.23 | $53.19 | 10,047 |
| 2021-01-20 | $164.77 | $165.52 | $164.53 | $165.46 | $53.59 | 22,677 |
| 2021-01-19 | $165.26 | $165.26 | $164.63 | $164.63 | $53.32 | 14,163 |
| 2021-01-15 | $164.31 | $164.83 | $163.35 | $164.78 | $53.36 | 9,507 |
| 2021-01-14 | $164.55 | $166.90 | $164.55 | $165.96 | $53.75 | 10,950 |
| 2021-01-13 | $164.84 | $164.84 | $163.86 | $164.43 | $53.25 | 20,280 |
| 2021-01-12 | $162.96 | $164.81 | $162.59 | $164.79 | $53.37 | 16,818 |
| 2021-01-11 | $160.51 | $162.55 | $160.51 | $162.28 | $52.56 | 11,565 |
| 2021-01-08 | $162.52 | $162.52 | $160.85 | $161.96 | $52.45 | 15,363 |
| 2021-01-07 | $163.19 | $163.51 | $162.42 | $162.54 | $52.64 | 19,044 |
| 2021-01-06 | $157.05 | $162.51 | $157.05 | $161.56 | $52.32 | 10,740 |
| 2021-01-05 | $154.04 | $157.05 | $154.04 | $156.06 | $50.54 | 19,368 |
| 2021-01-04 | $157.02 | $157.02 | $153.26 | $153.80 | $49.81 | 15,450 |
| 2020-12-31 | $154.89 | $156.42 | $154.81 | $156.42 | $50.66 | 15,549 |
| 2020-12-30 | $155.88 | $155.88 | $155.21 | $155.49 | $50.36 | 13,395 |
| 2020-12-29 | $155.45 | $155.45 | $153.90 | $154.26 | $49.96 | 8,226 |
| 2020-12-28 | $155.49 | $156.51 | $154.86 | $154.89 | $50.16 | 84,735 |
| 2020-12-24 | $155.83 | $155.83 | $154.34 | $154.96 | $50.18 | 3,333 |
| 2020-12-23 | $155.52 | $155.52 | $154.95 | $154.95 | $50.18 | 3,969 |
| 2020-12-22 | $153.37 | $153.50 | $153.37 | $153.50 | $49.71 | 3,714 |
| 2020-12-21 | $152.17 | $154.28 | $152.17 | $154.05 | $49.89 | 19,284 |
| 2020-12-18 | $156.83 | $156.83 | $154.50 | $154.69 | $50.10 | 17,439 |
| 2020-12-17 | $156.13 | $156.41 | $156.00 | $156.35 | $50.63 | 12,795 |
| 2020-12-16 | $157.34 | $157.34 | $155.62 | $156.05 | $50.54 | 10,701 |
| 2020-12-15 | $154.48 | $156.56 | $154.05 | $156.56 | $50.70 | 12,456 |
| 2020-12-14 | $156.94 | $156.94 | $153.42 | $153.42 | $49.69 | 11,442 |
| 2020-12-11 | $156.82 | $156.84 | $155.36 | $156.66 | $50.47 | 10,929 |
| 2020-12-10 | $157.48 | $157.98 | $157.48 | $157.69 | $50.80 | 7,692 |
| 2020-12-09 | $158.74 | $158.74 | $157.17 | $158.22 | $50.97 | 11,202 |
| 2020-12-08 | $156.26 | $158.06 | $156.26 | $157.85 | $50.85 | 7,899 |
| 2020-12-07 | $158.51 | $158.51 | $156.84 | $157.22 | $50.65 | 5,376 |
| 2020-12-04 | $157.32 | $158.19 | $157.32 | $158.19 | $50.96 | 24,012 |
| 2020-12-03 | $155.97 | $156.79 | $155.97 | $155.98 | $50.25 | 9,816 |
| 2020-12-02 | $154.26 | $154.94 | $154.26 | $154.93 | $49.91 | 16,947 |
| 2020-12-01 | $154.61 | $155.72 | $154.37 | $154.37 | $49.73 | 17,730 |
| 2020-11-30 | $155.50 | $155.50 | $153.13 | $153.13 | $49.33 | 10,860 |
| 2020-11-27 | $155.83 | $155.85 | $155.23 | $155.23 | $50.01 | 3,576 |
| 2020-11-25 | $157.73 | $157.73 | $155.87 | $156.22 | $50.32 | 13,839 |
| 2020-11-24 | $155.27 | $157.87 | $155.27 | $157.53 | $50.75 | 28,005 |
| 2020-11-23 | $152.47 | $153.45 | $152.47 | $153.33 | $49.39 | 17,406 |
| 2020-11-20 | $150.16 | $150.36 | $149.74 | $149.98 | $48.31 | 12,765 |
| 2020-11-19 | $150.14 | $150.94 | $149.49 | $150.94 | $48.62 | 10,293 |
| 2020-11-18 | $152.70 | $153.57 | $151.91 | $151.91 | $48.94 | 17,553 |
| 2020-11-17 | $151.29 | $152.41 | $151.06 | $152.14 | $49.01 | 11,295 |
| 2020-11-16 | $152.41 | $152.74 | $150.88 | $152.57 | $49.15 | 22,980 |
| 2020-11-13 | $145.26 | $148.60 | $145.26 | $148.60 | $47.87 | 18,504 |
| 2020-11-12 | $145.40 | $146.54 | $143.77 | $144.40 | $46.52 | 10,935 |
| 2020-11-11 | $150.20 | $150.20 | $147.16 | $147.63 | $47.56 | 18,825 |
| 2020-11-10 | $147.79 | $149.35 | $147.47 | $149.26 | $48.08 | 6,573 |
| 2020-11-09 | $146.87 | $151.04 | $146.87 | $147.86 | $47.63 | 16,557 |
| 2020-11-06 | $140.03 | $140.54 | $138.33 | $138.62 | $44.65 | 8,268 |
| 2020-11-05 | $137.65 | $140.75 | $137.65 | $140.24 | $45.18 | 9,711 |
| 2020-11-04 | $138.18 | $138.85 | $136.82 | $137.05 | $44.15 | 13,950 |
| 2020-11-03 | $138.50 | $139.44 | $138.41 | $139.31 | $44.88 | 13,341 |
| 2020-11-02 | $134.50 | $136.30 | $134.50 | $135.99 | $43.81 | 11,316 |
| 2020-10-30 | $132.19 | $133.09 | $130.84 | $131.99 | $42.52 | 24,447 |
| 2020-10-29 | $131.55 | $134.00 | $131.50 | $133.50 | $43.00 | 39,798 |
| 2020-10-28 | $132.52 | $133.09 | $131.21 | $131.21 | $42.27 | 22,488 |
| 2020-10-27 | $136.28 | $136.42 | $135.54 | $135.62 | $43.69 | 11,124 |
| 2020-10-26 | $139.08 | $139.08 | $136.45 | $136.82 | $44.07 | 15,051 |
| 2020-10-23 | $141.25 | $141.31 | $140.34 | $141.19 | $45.48 | 7,935 |
| 2020-10-22 | $137.81 | $140.09 | $137.81 | $140.00 | $45.10 | 7,767 |
| 2020-10-21 | $137.45 | $138.55 | $137.45 | $138.07 | $44.48 | 15,429 |
| 2020-10-20 | $137.69 | $139.31 | $137.69 | $138.04 | $44.47 | 12,651 |
| 2020-10-19 | $138.70 | $138.70 | $136.51 | $136.51 | $43.97 | 11,043 |
| 2020-10-16 | $138.83 | $139.02 | $138.18 | $138.18 | $44.51 | 15,144 |
| 2020-10-15 | $135.63 | $138.29 | $135.63 | $138.18 | $44.51 | 24,132 |
| 2020-10-14 | $138.42 | $138.42 | $137.38 | $137.38 | $44.26 | 6,822 |
| 2020-10-13 | $138.19 | $138.19 | $137.30 | $137.50 | $44.29 | 12,009 |
| 2020-10-12 | $138.76 | $139.47 | $138.72 | $139.40 | $44.91 | 17,610 |
| 2020-10-09 | $140.33 | $140.33 | $138.62 | $138.91 | $44.75 | 14,346 |
| 2020-10-08 | $138.76 | $139.22 | $137.59 | $139.18 | $44.84 | 112,290 |
| 2020-10-07 | $136.29 | $136.71 | $135.81 | $136.71 | $44.04 | 7,788 |
| 2020-10-06 | $136.59 | $137.32 | $134.47 | $134.89 | $43.45 | 64,632 |
| 2020-10-05 | $134.30 | $135.49 | $134.30 | $135.37 | $43.61 | 140,964 |
| 2020-10-02 | $130.46 | $133.14 | $130.46 | $132.81 | $42.78 | 12,657 |
| 2020-10-01 | $131.86 | $131.86 | $130.42 | $130.84 | $42.15 | 19,953 |
| 2020-09-30 | $130.23 | $132.20 | $130.23 | $131.01 | $42.20 | 25,977 |
| 2020-09-29 | $131.69 | $131.69 | $129.69 | $130.60 | $42.07 | 18,951 |
| 2020-09-28 | $130.96 | $131.99 | $130.96 | $131.41 | $42.33 | 12,075 |
| 2020-09-25 | $126.33 | $128.98 | $126.33 | $128.79 | $41.49 | 13,155 |
| 2020-09-24 | $125.87 | $128.62 | $125.87 | $127.23 | $40.98 | 9,465 |
| 2020-09-23 | $130.70 | $131.02 | $127.25 | $127.27 | $41.00 | 22,950 |
| 2020-09-22 | $131.28 | $131.28 | $130.27 | $130.86 | $41.83 | 10,260 |
| 2020-09-21 | $131.11 | $131.11 | $129.73 | $130.55 | $41.73 | 18,060 |
| 2020-09-18 | $136.30 | $136.43 | $134.87 | $135.16 | $43.21 | 7,128 |
| 2020-09-17 | $136.38 | $137.11 | $136.29 | $136.73 | $43.71 | 18,063 |
| 2020-09-16 | $135.94 | $138.25 | $135.94 | $137.59 | $43.98 | 29,790 |
| 2020-09-15 | $137.32 | $137.32 | $135.73 | $135.79 | $43.41 | 13,767 |
| 2020-09-14 | $136.09 | $136.62 | $135.87 | $136.44 | $43.61 | 25,926 |
| 2020-09-11 | $133.49 | $134.20 | $133.23 | $134.02 | $42.84 | 8,937 |
| 2020-09-10 | $135.68 | $135.79 | $133.38 | $133.41 | $42.65 | 36,339 |
| 2020-09-09 | $135.37 | $136.30 | $134.92 | $135.53 | $43.32 | 11,688 |
| 2020-09-08 | $135.95 | $135.95 | $134.08 | $134.67 | $43.05 | 17,319 |
| 2020-09-04 | $138.19 | $138.19 | $135.07 | $136.86 | $43.75 | 15,576 |
| 2020-09-03 | $139.85 | $139.85 | $135.37 | $135.71 | $43.38 | 12,195 |
| 2020-09-02 | $135.55 | $138.65 | $135.55 | $138.38 | $44.23 | 30,075 |
| 2020-09-01 | $135.52 | $135.64 | $135.07 | $135.51 | $43.32 | 24,396 |
| 2020-08-31 | $137.80 | $137.80 | $135.70 | $135.70 | $43.38 | 17,691 |
| 2020-08-28 | $137.18 | $137.39 | $136.08 | $137.39 | $43.92 | 12,624 |
| 2020-08-27 | $135.97 | $136.35 | $135.74 | $136.10 | $43.51 | 12,771 |
| 2020-08-26 | $135.42 | $135.42 | $134.78 | $134.85 | $43.11 | 9,894 |
| 2020-08-25 | $136.43 | $136.43 | $135.30 | $135.89 | $43.44 | 15,480 |
| 2020-08-24 | $133.69 | $136.22 | $133.45 | $136.22 | $43.54 | 29,184 |
| 2020-08-21 | $132.99 | $133.19 | $132.74 | $133.18 | $42.57 | 21,336 |
| 2020-08-20 | $133.32 | $134.28 | $133.32 | $133.68 | $42.73 | 26,490 |
| 2020-08-19 | $135.04 | $135.81 | $135.04 | $135.41 | $43.29 | 23,811 |
| 2020-08-18 | $135.42 | $135.71 | $135.08 | $135.08 | $43.18 | 11,877 |
| 2020-08-17 | $136.96 | $137.13 | $136.24 | $136.24 | $43.55 | 23,331 |
| 2020-08-14 | $135.50 | $137.59 | $135.50 | $137.07 | $43.82 | 14,067 |
| 2020-08-13 | $136.42 | $136.81 | $136.29 | $136.39 | $43.60 | 7,326 |
| 2020-08-12 | $138.45 | $138.78 | $136.90 | $137.44 | $43.93 | 12,426 |
| 2020-08-11 | $138.98 | $139.41 | $137.90 | $137.92 | $44.09 | 13,245 |
| 2020-08-10 | $135.35 | $137.47 | $135.35 | $137.28 | $43.88 | 27,174 |
| 2020-08-07 | $132.37 | $133.95 | $132.37 | $133.95 | $42.82 | 12,501 |
| 2020-08-06 | $133.16 | $133.16 | $132.38 | $132.65 | $42.40 | 16,320 |
| 2020-08-05 | $132.61 | $133.60 | $132.61 | $133.22 | $42.59 | 9,351 |
| 2020-08-04 | $131.12 | $132.58 | $131.12 | $132.15 | $42.24 | 13,242 |
| 2020-08-03 | $131.02 | $132.20 | $130.83 | $131.84 | $42.15 | 16,827 |
| 2020-07-31 | $131.05 | $131.18 | $129.54 | $130.28 | $41.65 | 10,968 |
| 2020-07-30 | $131.11 | $131.59 | $130.79 | $131.59 | $42.06 | 16,050 |
| 2020-07-29 | $130.95 | $133.40 | $130.95 | $133.40 | $42.64 | 7,959 |
| 2020-07-28 | $131.90 | $131.97 | $131.30 | $131.54 | $42.05 | 22,554 |
| 2020-07-27 | $131.25 | $131.71 | $130.31 | $131.65 | $42.08 | 18,423 |
| 2020-07-24 | $132.59 | $132.61 | $131.49 | $131.68 | $42.09 | 14,925 |
| 2020-07-23 | $131.51 | $133.53 | $131.51 | $132.49 | $42.35 | 49,938 |
| 2020-07-22 | $129.95 | $131.88 | $129.95 | $131.88 | $42.16 | 22,479 |
| 2020-07-21 | $129.07 | $131.74 | $129.07 | $130.74 | $41.79 | 30,534 |
| 2020-07-20 | $130.02 | $130.02 | $128.92 | $128.94 | $41.22 | 8,958 |
| 2020-07-17 | $130.87 | $130.90 | $130.49 | $130.77 | $41.80 | 20,091 |
| 2020-07-16 | $129.65 | $131.48 | $129.65 | $130.74 | $41.79 | 17,178 |
| 2020-07-15 | $129.20 | $130.57 | $129.20 | $130.29 | $41.65 | 12,267 |
| 2020-07-14 | $124.87 | $127.10 | $124.31 | $127.10 | $40.63 | 21,042 |
| 2020-07-13 | $125.24 | $127.06 | $124.85 | $124.85 | $39.91 | 30,756 |
| 2020-07-10 | $121.26 | $124.83 | $121.26 | $124.83 | $39.90 | 15,573 |
| 2020-07-09 | $123.72 | $123.72 | $120.91 | $121.30 | $38.78 | 10,653 |
| 2020-07-08 | $123.91 | $124.52 | $123.55 | $124.47 | $39.79 | 22,605 |
| 2020-07-07 | $125.74 | $125.74 | $124.21 | $124.21 | $39.71 | 21,663 |
| 2020-07-06 | $127.77 | $128.52 | $126.47 | $127.04 | $40.61 | 21,222 |
| 2020-07-02 | $128.26 | $128.26 | $125.68 | $125.68 | $40.18 | 6,312 |
| 2020-07-01 | $126.44 | $127.47 | $125.28 | $125.34 | $40.07 | 14,271 |
| 2020-06-30 | $124.23 | $126.56 | $124.21 | $126.29 | $40.37 | 25,248 |
| 2020-06-29 | $122.46 | $124.89 | $122.23 | $124.44 | $39.78 | 16,524 |
| 2020-06-26 | $122.74 | $122.74 | $121.39 | $121.58 | $38.86 | 11,853 |
| 2020-06-25 | $121.85 | $124.15 | $121.64 | $124.05 | $39.65 | 14,346 |
| 2020-06-24 | $125.88 | $125.88 | $122.15 | $123.52 | $39.48 | 46,212 |
| 2020-06-23 | $129.51 | $129.75 | $127.92 | $128.00 | $40.92 | 23,133 |
| 2020-06-22 | $126.24 | $128.23 | $126.24 | $127.70 | $40.82 | 26,301 |
| 2020-06-19 | $132.05 | $132.05 | $127.83 | $128.03 | $40.93 | 39,453 |
| 2020-06-18 | $128.29 | $130.52 | $128.29 | $129.38 | $41.36 | 11,139 |
| 2020-06-17 | $132.58 | $132.58 | $129.98 | $129.98 | $41.55 | 22,704 |
| 2020-06-16 | $133.97 | $134.07 | $130.69 | $131.73 | $42.11 | 27,612 |
| 2020-06-15 | $123.58 | $129.60 | $122.72 | $129.03 | $41.25 | 38,781 |
| 2020-06-12 | $129.66 | $129.66 | $125.85 | $128.34 | $40.77 | 22,686 |
| 2020-06-11 | $128.78 | $129.72 | $124.64 | $124.82 | $39.65 | 43,362 |
| 2020-06-10 | $139.90 | $139.90 | $135.04 | $135.25 | $42.97 | 32,658 |
| 2020-06-09 | $141.22 | $141.22 | $139.34 | $139.70 | $44.38 | 53,580 |
| 2020-06-08 | $141.64 | $144.33 | $141.63 | $144.33 | $45.85 | 56,154 |
| 2020-06-05 | $140.52 | $142.56 | $139.44 | $139.53 | $44.33 | 39,198 |
| 2020-06-04 | $134.00 | $134.72 | $133.40 | $134.72 | $42.80 | 217,833 |
| 2020-06-03 | $131.11 | $133.35 | $131.11 | $132.71 | $42.16 | 41,196 |
| 2020-06-02 | $127.99 | $128.86 | $127.63 | $128.53 | $40.83 | 24,048 |
| 2020-06-01 | $125.78 | $126.90 | $125.78 | $126.81 | $40.28 | 21,948 |
| 2020-05-29 | $124.48 | $124.79 | $122.94 | $124.79 | $39.64 | 22,635 |
| 2020-05-28 | $128.75 | $128.75 | $125.36 | $125.62 | $39.91 | 155,553 |
| 2020-05-27 | $126.48 | $127.59 | $125.02 | $127.45 | $40.49 | 52,671 |
| 2020-05-26 | $121.02 | $124.42 | $121.02 | $123.31 | $39.17 | 62,361 |
| 2020-05-22 | $118.39 | $118.48 | $117.48 | $118.48 | $37.64 | 36,018 |
| 2020-05-21 | $119.44 | $119.80 | $118.73 | $118.81 | $37.74 | 30,543 |
| 2020-05-20 | $119.53 | $119.97 | $119.07 | $119.28 | $37.89 | 57,234 |
| 2020-05-19 | $118.25 | $118.98 | $117.10 | $117.10 | $37.20 | 18,315 |
| 2020-05-18 | $115.09 | $119.30 | $115.09 | $118.86 | $37.76 | 22,509 |
| 2020-05-15 | $110.48 | $111.63 | $110.40 | $111.22 | $35.33 | 46,050 |
| 2020-05-14 | $107.88 | $111.33 | $105.51 | $111.31 | $35.36 | 56,451 |
| 2020-05-13 | $112.51 | $112.51 | $108.55 | $109.51 | $34.79 | 79,101 |
| 2020-05-12 | $117.30 | $117.30 | $113.66 | $113.66 | $36.11 | 29,616 |
| 2020-05-11 | $117.72 | $117.89 | $116.03 | $116.77 | $37.10 | 33,999 |
| 2020-05-08 | $116.61 | $119.34 | $116.61 | $119.20 | $37.87 | 16,971 |
| 2020-05-07 | $114.00 | $116.42 | $114.00 | $114.86 | $36.49 | 36,156 |
| 2020-05-06 | $116.26 | $116.39 | $112.70 | $112.70 | $35.80 | 70,896 |
| 2020-05-05 | $116.61 | $117.55 | $115.14 | $115.22 | $36.60 | 33,390 |
| 2020-05-04 | $114.03 | $115.37 | $113.58 | $115.09 | $36.56 | 44,487 |
| 2020-05-01 | $117.40 | $117.40 | $115.05 | $115.56 | $36.71 | 23,400 |
| 2020-04-30 | $122.69 | $122.69 | $120.19 | $120.44 | $38.26 | 29,280 |
| 2020-04-29 | $123.44 | $125.43 | $122.92 | $124.68 | $39.61 | 50,208 |
| 2020-04-28 | $121.17 | $121.25 | $119.00 | $120.10 | $38.15 | 36,699 |
| 2020-04-27 | $114.31 | $118.09 | $114.31 | $117.55 | $37.34 | 27,147 |
| 2020-04-24 | $113.23 | $114.19 | $111.52 | $113.58 | $36.08 | 25,845 |
| 2020-04-23 | $111.99 | $113.86 | $111.77 | $112.10 | $35.61 | 73,605 |
| 2020-04-22 | $111.54 | $112.22 | $110.79 | $111.18 | $35.32 | 46,344 |
| 2020-04-21 | $109.86 | $111.28 | $109.47 | $110.03 | $34.95 | 50,394 |
| 2020-04-20 | $112.31 | $115.15 | $112.31 | $112.98 | $35.89 | 57,018 |
| 2020-04-17 | $113.51 | $115.98 | $113.51 | $115.73 | $36.76 | 246,816 |
| 2020-04-16 | $110.89 | $111.42 | $109.15 | $110.34 | $35.05 | 151,233 |
| 2020-04-15 | $113.69 | $113.69 | $110.84 | $111.73 | $35.49 | 177,396 |
| 2020-04-14 | $117.29 | $118.32 | $115.75 | $116.99 | $37.16 | 137,283 |
| 2020-04-13 | $117.52 | $119.05 | $113.93 | $115.71 | $36.76 | 55,686 |
| 2020-04-09 | $119.18 | $121.35 | $117.04 | $119.06 | $37.82 | 87,549 |
| 2020-04-08 | $109.34 | $115.00 | $109.34 | $114.46 | $36.36 | 51,378 |
| 2020-04-07 | $111.21 | $113.64 | $108.65 | $108.99 | $34.62 | 48,567 |
| 2020-04-06 | $101.06 | $107.56 | $101.06 | $106.95 | $33.98 | 39,807 |
| 2020-04-03 | $99.90 | $101.97 | $97.92 | $98.73 | $31.36 | 61,824 |
| 2020-04-02 | $100.50 | $103.79 | $98.90 | $101.11 | $32.12 | 83,865 |
| 2020-04-01 | $101.01 | $104.87 | $99.63 | $100.43 | $31.90 | 99,771 |
| 2020-03-31 | $111.01 | $111.01 | $106.65 | $106.92 | $33.97 | 94,017 |
| 2020-03-30 | $106.33 | $109.72 | $105.05 | $109.63 | $34.83 | 76,806 |
| 2020-03-27 | $105.55 | $109.80 | $105.32 | $107.32 | $34.09 | 64,548 |
| 2020-03-26 | $104.67 | $111.61 | $104.67 | $111.11 | $35.30 | 143,355 |
| 2020-03-25 | $99.60 | $108.40 | $99.43 | $103.56 | $32.90 | 65,016 |
| 2020-03-24 | $97.96 | $102.62 | $96.47 | $102.52 | $32.11 | 195,945 |
| 2020-03-23 | $93.92 | $94.61 | $89.87 | $91.54 | $28.67 | 236,862 |
| 2020-03-20 | $100.00 | $102.91 | $95.03 | $95.73 | $29.98 | 153,882 |
| 2020-03-19 | $95.71 | $102.07 | $93.35 | $99.76 | $31.25 | 160,785 |
| 2020-03-18 | $99.18 | $102.38 | $93.01 | $97.11 | $30.42 | 412,620 |
| 2020-03-17 | $104.37 | $108.91 | $100.92 | $107.41 | $33.64 | 85,503 |
| 2020-03-16 | $104.91 | $109.68 | $103.28 | $104.38 | $32.69 | 101,508 |
| 2020-03-13 | $115.24 | $117.90 | $109.39 | $117.31 | $36.74 | 124,395 |
| 2020-03-12 | $113.54 | $118.57 | $110.48 | $111.69 | $34.98 | 99,876 |
| 2020-03-11 | $127.69 | $128.12 | $122.48 | $124.61 | $39.03 | 213,966 |
| 2020-03-10 | $129.08 | $132.20 | $125.90 | $132.20 | $41.41 | 52,479 |
| 2020-03-09 | $131.45 | $132.81 | $125.32 | $126.35 | $39.58 | 101,916 |
| 2020-03-06 | $141.26 | $141.80 | $137.63 | $141.07 | $44.19 | 101,517 |
| 2020-03-05 | $145.81 | $146.89 | $143.24 | $144.33 | $45.21 | 44,652 |
| 2020-03-04 | $148.73 | $150.75 | $146.70 | $150.33 | $47.09 | 47,949 |
| 2020-03-03 | $148.84 | $151.90 | $144.90 | $145.27 | $45.50 | 90,402 |
| 2020-03-02 | $143.47 | $150.01 | $143.47 | $148.68 | $46.57 | 41,763 |
| 2020-02-28 | $140.56 | $145.00 | $139.88 | $142.35 | $44.59 | 123,966 |
| 2020-02-27 | $149.27 | $152.67 | $148.73 | $148.73 | $46.59 | 62,889 |
| 2020-02-26 | $156.24 | $157.94 | $153.35 | $153.35 | $48.03 | 24,444 |
| 2020-02-25 | $161.20 | $161.20 | $156.05 | $156.48 | $49.01 | 51,264 |
| 2020-02-24 | $161.63 | $162.86 | $161.54 | $162.43 | $50.88 | 19,653 |
| 2020-02-21 | $167.02 | $167.34 | $166.70 | $166.96 | $52.30 | 45,099 |
| 2020-02-20 | $167.88 | $168.62 | $166.77 | $168.49 | $52.77 | 15,459 |
| 2020-02-19 | $167.51 | $168.50 | $167.48 | $167.48 | $52.46 | 16,809 |
| 2020-02-18 | $167.94 | $168.54 | $166.76 | $167.45 | $52.45 | 26,637 |
| 2020-02-14 | $168.83 | $168.92 | $168.20 | $168.50 | $52.78 | 9,960 |
| 2020-02-13 | $168.68 | $169.07 | $168.57 | $168.89 | $52.90 | 11,997 |
| 2020-02-12 | $169.39 | $169.48 | $169.08 | $169.26 | $53.02 | 16,356 |
| 2020-02-11 | $167.94 | $168.78 | $167.36 | $168.17 | $52.67 | 9,522 |
| 2020-02-10 | $165.59 | $166.81 | $165.59 | $166.81 | $52.25 | 16,074 |
| 2020-02-07 | $167.04 | $167.06 | $166.08 | $166.49 | $52.15 | 14,550 |
| 2020-02-06 | $168.67 | $168.67 | $167.75 | $167.86 | $52.58 | 13,314 |
| 2020-02-05 | $167.98 | $168.89 | $167.98 | $168.67 | $52.83 | 12,273 |
| 2020-02-04 | $165.81 | $166.38 | $165.81 | $165.85 | $51.95 | 11,052 |
| 2020-02-03 | $162.97 | $164.77 | $162.97 | $163.96 | $51.36 | 13,500 |
| 2020-01-31 | $164.91 | $164.91 | $162.30 | $162.30 | $50.84 | 48,891 |
| 2020-01-30 | $163.51 | $164.90 | $163.51 | $164.90 | $51.65 | 8,346 |
| 2020-01-29 | $165.67 | $166.14 | $165.10 | $165.10 | $51.71 | 11,472 |
| 2020-01-28 | $164.65 | $166.10 | $164.65 | $165.89 | $51.96 | 12,594 |
| 2020-01-27 | $164.40 | $165.32 | $164.40 | $164.60 | $51.56 | 26,241 |
| 2020-01-24 | $168.88 | $168.88 | $166.62 | $167.38 | $52.43 | 15,438 |
| 2020-01-23 | $168.57 | $170.11 | $168.23 | $170.11 | $53.28 | 18,483 |
| 2020-01-22 | $169.91 | $169.91 | $169.20 | $169.47 | $53.08 | 17,604 |
| 2020-01-21 | $170.52 | $170.52 | $169.40 | $169.54 | $53.10 | 13,047 |
| 2020-01-17 | $171.05 | $171.05 | $170.53 | $170.57 | $53.43 | 30,972 |
| 2020-01-16 | $170.00 | $170.15 | $169.86 | $170.15 | $53.29 | 14,034 |
| 2020-01-15 | $168.79 | $169.45 | $168.36 | $168.56 | $52.80 | 11,760 |
| 2020-01-14 | $167.95 | $168.93 | $167.92 | $168.53 | $52.79 | 12,672 |
| 2020-01-13 | $167.22 | $167.95 | $167.22 | $167.74 | $52.54 | 15,798 |
| 2020-01-10 | $167.33 | $167.56 | $166.98 | $166.98 | $52.30 | 12,630 |
| 2020-01-09 | $167.40 | $167.40 | $166.74 | $167.28 | $52.40 | 15,468 |
| 2020-01-08 | $166.83 | $167.65 | $166.28 | $167.27 | $52.39 | 34,659 |
| 2020-01-07 | $166.88 | $167.15 | $166.25 | $166.94 | $52.29 | 32,310 |
| 2020-01-06 | $166.00 | $166.78 | $165.72 | $166.47 | $52.14 | 40,410 |
| 2020-01-03 | $166.60 | $167.20 | $166.60 | $166.90 | $52.28 | 26,148 |
| 2020-01-02 | $168.83 | $168.83 | $167.30 | $167.79 | $52.56 | 17,598 |
| 2019-12-31 | $168.11 | $168.70 | $167.90 | $168.70 | $52.84 | 32,850 |
| 2019-12-30 | $168.08 | $168.29 | $167.62 | $167.89 | $52.59 | 46,725 |
| 2019-12-27 | $168.42 | $168.47 | $167.93 | $167.93 | $52.60 | 12,954 |
| 2019-12-26 | $168.47 | $168.62 | $168.16 | $168.16 | $52.67 | 16,911 |
| 2019-12-24 | $168.56 | $168.56 | $168.06 | $168.06 | $52.64 | 5,400 |
| 2019-12-23 | $168.90 | $168.90 | $168.06 | $168.06 | $52.64 | 14,928 |
| 2019-12-20 | $168.27 | $168.39 | $167.72 | $168.05 | $52.64 | 29,199 |
| 2019-12-19 | $166.43 | $167.35 | $166.43 | $167.12 | $52.35 | 14,445 |
| 2019-12-18 | $166.34 | $166.89 | $166.34 | $166.49 | $52.15 | 19,800 |
| 2019-12-17 | $166.80 | $166.80 | $166.37 | $166.45 | $52.14 | 15,318 |
| 2019-12-16 | $166.28 | $166.46 | $165.82 | $166.14 | $52.04 | 46,830 |
| 2019-12-13 | $166.60 | $166.60 | $165.87 | $165.98 | $51.60 | 12,162 |
| 2019-12-12 | $166.66 | $167.09 | $166.38 | $167.00 | $51.92 | 17,259 |
| 2019-12-11 | $164.86 | $165.53 | $164.86 | $165.35 | $51.41 | 13,389 |
| 2019-12-10 | $165.15 | $165.51 | $164.96 | $165.04 | $51.31 | 13,068 |
| 2019-12-09 | $165.11 | $165.70 | $165.11 | $165.44 | $51.44 | 10,932 |
| 2019-12-06 | $165.75 | $165.87 | $165.61 | $165.61 | $51.49 | 12,642 |
| 2019-12-05 | $163.69 | $164.11 | $163.69 | $164.01 | $50.99 | 8,427 |
| 2019-12-04 | $163.99 | $164.17 | $163.88 | $164.04 | $51.00 | 10,896 |
| 2019-12-03 | $162.12 | $162.57 | $162.12 | $162.51 | $50.53 | 27,933 |
| 2019-12-02 | $164.58 | $165.04 | $164.12 | $164.14 | $51.03 | 14,463 |
| 2019-11-29 | $165.66 | $165.66 | $165.03 | $165.03 | $51.31 | 5,337 |
| 2019-11-27 | $165.69 | $166.61 | $165.44 | $166.61 | $51.80 | 12,402 |
| 2019-11-26 | $165.08 | $165.54 | $165.05 | $165.54 | $51.47 | 17,367 |
| 2019-11-25 | $164.84 | $165.45 | $164.84 | $165.43 | $51.43 | 16,578 |
| 2019-11-22 | $164.13 | $164.29 | $163.62 | $164.26 | $51.07 | 19,587 |
| 2019-11-21 | $163.82 | $163.82 | $163.25 | $163.35 | $50.79 | 22,788 |
| 2019-11-20 | $164.18 | $164.42 | $163.09 | $163.96 | $50.98 | 11,820 |
| 2019-11-19 | $165.36 | $165.36 | $164.45 | $164.78 | $51.23 | 147,096 |
| 2019-11-18 | $164.61 | $165.19 | $163.85 | $165.00 | $51.30 | 12,270 |
| 2019-11-15 | $164.65 | $165.40 | $164.59 | $165.24 | $51.37 | 15,771 |
| 2019-11-14 | $164.61 | $164.61 | $164.09 | $164.28 | $51.08 | 13,953 |
| 2019-11-13 | $163.55 | $164.35 | $163.55 | $164.13 | $51.03 | 11,442 |
| 2019-11-12 | $164.64 | $164.97 | $164.23 | $164.37 | $51.10 | 11,181 |
| 2019-11-11 | $164.49 | $164.53 | $164.22 | $164.45 | $51.13 | 12,450 |
| 2019-11-08 | $164.05 | $164.86 | $163.95 | $164.86 | $51.26 | 9,492 |
| 2019-11-07 | $165.00 | $165.02 | $164.41 | $164.44 | $51.13 | 10,296 |
| 2019-11-06 | $164.29 | $164.38 | $163.90 | $164.34 | $51.09 | 7,470 |
| 2019-11-05 | $163.97 | $165.50 | $163.97 | $164.71 | $51.21 | 30,288 |
| 2019-11-04 | $163.68 | $164.04 | $163.68 | $163.91 | $50.96 | 11,127 |
| 2019-11-01 | $162.61 | $163.15 | $162.61 | $163.15 | $50.72 | 7,791 |
| 2019-10-31 | $161.16 | $161.16 | $159.97 | $160.98 | $50.05 | 17,487 |
| 2019-10-30 | $163.00 | $163.00 | $161.30 | $161.90 | $50.34 | 17,190 |
| 2019-10-29 | $162.58 | $163.02 | $162.52 | $162.71 | $50.59 | 13,308 |
| 2019-10-28 | $162.89 | $163.00 | $162.44 | $162.54 | $50.54 | 19,377 |
| 2019-10-25 | $161.98 | $162.00 | $161.78 | $161.80 | $50.31 | 10,440 |
| 2019-10-24 | $162.30 | $162.44 | $160.89 | $161.57 | $50.23 | 32,991 |
| 2019-10-23 | $161.34 | $162.10 | $161.34 | $162.09 | $50.40 | 17,259 |
| 2019-10-22 | $160.85 | $162.29 | $160.85 | $161.68 | $50.27 | 25,026 |
| 2019-10-21 | $160.84 | $161.16 | $160.71 | $160.94 | $50.04 | 64,611 |
| 2019-10-18 | $158.85 | $160.47 | $158.85 | $160.37 | $49.86 | 102,663 |
| 2019-10-17 | $159.63 | $159.70 | $158.99 | $159.41 | $49.56 | 36,567 |
| 2019-10-16 | $158.90 | $159.34 | $158.50 | $158.60 | $49.31 | 14,625 |
| 2019-10-15 | $158.95 | $159.08 | $158.45 | $158.45 | $49.26 | 21,894 |
| 2019-10-14 | $157.98 | $157.98 | $157.14 | $157.58 | $48.99 | 10,020 |
| 2019-10-11 | $158.20 | $158.92 | $158.20 | $158.43 | $49.26 | 29,529 |
| 2019-10-10 | $155.28 | $155.92 | $154.76 | $155.73 | $48.42 | 24,804 |
| 2019-10-09 | $154.75 | $155.10 | $154.07 | $154.84 | $48.14 | 17,328 |
| 2019-10-08 | $155.15 | $155.26 | $153.88 | $153.88 | $47.84 | 16,215 |
| 2019-10-07 | $157.17 | $157.44 | $156.70 | $156.70 | $48.72 | 13,839 |
| 2019-10-04 | $155.61 | $156.66 | $155.61 | $156.66 | $48.71 | 12,927 |
| 2019-10-03 | $155.19 | $155.36 | $153.24 | $155.09 | $48.22 | 19,536 |
| 2019-10-02 | $156.71 | $156.71 | $155.06 | $155.16 | $48.24 | 24,282 |
| 2019-10-01 | $161.22 | $161.22 | $158.39 | $158.45 | $49.26 | 9,609 |
| 2019-09-30 | $160.78 | $160.99 | $160.33 | $160.99 | $50.05 | 18,477 |
| 2019-09-27 | $161.04 | $161.04 | $159.38 | $159.43 | $49.57 | 8,508 |
| 2019-09-26 | $160.35 | $160.64 | $159.96 | $160.48 | $49.89 | 17,271 |
| 2019-09-25 | $159.01 | $160.80 | $159.01 | $160.79 | $49.99 | 13,350 |
| 2019-09-24 | $162.11 | $162.11 | $158.88 | $159.43 | $49.57 | 24,606 |
| 2019-09-23 | $161.02 | $161.74 | $161.02 | $161.74 | $49.97 | 8,808 |
| 2019-09-20 | $160.53 | $162.40 | $160.53 | $161.19 | $49.80 | 15,738 |
| 2019-09-19 | $162.27 | $162.46 | $161.60 | $161.72 | $49.96 | 21,903 |
| 2019-09-18 | $161.94 | $162.05 | $161.04 | $162.05 | $50.06 | 15,501 |
| 2019-09-17 | $161.34 | $162.18 | $161.34 | $162.13 | $50.09 | 15,861 |
| 2019-09-16 | $161.44 | $162.64 | $161.44 | $162.59 | $50.23 | 10,545 |
| 2019-09-13 | $162.55 | $163.39 | $162.30 | $162.45 | $50.19 | 64,371 |
| 2019-09-12 | $162.90 | $162.90 | $161.86 | $162.69 | $50.26 | 28,551 |
| 2019-09-11 | $161.54 | $162.38 | $160.50 | $162.38 | $50.16 | 33,513 |
| 2019-09-10 | $159.23 | $160.56 | $159.08 | $160.56 | $49.60 | 27,465 |
| 2019-09-09 | $158.05 | $159.14 | $158.05 | $159.14 | $49.16 | 9,135 |
| 2019-09-06 | $157.28 | $157.28 | $156.97 | $157.06 | $48.52 | 10,755 |
| 2019-09-05 | $155.97 | $156.89 | $155.97 | $156.88 | $48.46 | 12,588 |
| 2019-09-04 | $153.92 | $154.67 | $153.92 | $154.67 | $47.78 | 20,394 |
| 2019-09-03 | $152.80 | $152.80 | $151.82 | $152.55 | $47.13 | 17,241 |
| 2019-08-30 | $153.38 | $154.19 | $153.38 | $153.53 | $47.43 | 8,373 |
| 2019-08-29 | $151.81 | $153.00 | $151.81 | $152.90 | $47.24 | 12,507 |
| 2019-08-28 | $149.09 | $150.88 | $149.09 | $150.77 | $46.58 | 20,016 |
| 2019-08-27 | $151.74 | $151.93 | $149.61 | $150.17 | $46.39 | 15,012 |
| 2019-08-26 | $151.54 | $151.54 | $150.50 | $150.90 | $46.62 | 16,188 |
| 2019-08-23 | $153.64 | $153.72 | $151.02 | $151.16 | $46.70 | 14,451 |
| 2019-08-22 | $153.47 | $154.26 | $153.47 | $153.99 | $47.57 | 71,382 |
| 2019-08-21 | $153.14 | $153.55 | $153.14 | $153.52 | $47.43 | 19,092 |
| 2019-08-20 | $153.08 | $153.19 | $152.60 | $152.61 | $47.15 | 13,290 |
| 2019-08-19 | $153.29 | $154.16 | $153.29 | $153.92 | $47.55 | 12,402 |
| 2019-08-16 | $149.82 | $152.14 | $149.68 | $152.14 | $47.00 | 14,472 |
| 2019-08-15 | $149.40 | $149.89 | $148.60 | $149.68 | $46.24 | 19,065 |
| 2019-08-14 | $151.84 | $151.84 | $149.75 | $149.77 | $46.27 | 30,678 |
| 2019-08-13 | $152.44 | $155.57 | $151.93 | $154.35 | $47.68 | 11,901 |
| 2019-08-12 | $153.65 | $153.65 | $152.38 | $152.69 | $47.17 | 10,734 |
| 2019-08-09 | $156.08 | $156.08 | $154.08 | $154.82 | $47.83 | 6,081 |
| 2019-08-08 | $155.04 | $156.40 | $155.04 | $156.40 | $48.32 | 7,185 |
| 2019-08-07 | $151.08 | $154.40 | $151.08 | $153.95 | $47.56 | 12,429 |
| 2019-08-06 | $152.65 | $153.45 | $151.67 | $153.45 | $47.41 | 22,575 |
| 2019-08-05 | $153.32 | $153.70 | $151.94 | $152.67 | $47.16 | 21,588 |
| 2019-08-02 | $155.85 | $156.63 | $155.66 | $156.27 | $48.28 | 15,378 |
| 2019-08-01 | $159.68 | $160.08 | $156.93 | $157.34 | $48.61 | 15,747 |
| 2019-07-31 | $160.57 | $160.88 | $159.62 | $159.99 | $49.43 | 48,465 |
| 2019-07-30 | $159.54 | $160.74 | $159.52 | $160.74 | $49.66 | 14,232 |
| 2019-07-29 | $160.88 | $160.88 | $160.33 | $160.33 | $49.53 | 10,869 |
| 2019-07-26 | $160.05 | $160.82 | $160.05 | $160.80 | $49.68 | 9,102 |
| 2019-07-25 | $160.85 | $160.85 | $158.07 | $159.58 | $49.30 | 15,417 |
| 2019-07-24 | $159.78 | $160.82 | $159.78 | $160.61 | $49.62 | 14,358 |
| 2019-07-23 | $157.74 | $159.23 | $157.74 | $159.23 | $49.19 | 9,633 |
| 2019-07-22 | $158.20 | $158.20 | $157.52 | $157.52 | $48.66 | 19,209 |
| 2019-07-19 | $158.79 | $159.26 | $158.49 | $158.49 | $48.96 | 16,257 |
| 2019-07-18 | $157.60 | $158.79 | $157.60 | $158.77 | $49.05 | 46,170 |
| 2019-07-17 | $158.54 | $158.68 | $158.14 | $158.14 | $48.85 | 15,930 |
| 2019-07-16 | $159.08 | $159.80 | $159.08 | $159.40 | $49.24 | 28,953 |
| 2019-07-15 | $160.04 | $160.04 | $159.33 | $159.50 | $49.27 | 11,820 |
| 2019-07-12 | $158.95 | $160.25 | $158.95 | $160.12 | $49.47 | 12,582 |
| 2019-07-11 | $159.86 | $159.86 | $158.38 | $158.86 | $49.08 | 10,680 |
| 2019-07-10 | $159.69 | $159.75 | $158.89 | $159.46 | $49.26 | 18,558 |
| 2019-07-09 | $159.23 | $159.23 | $158.60 | $159.12 | $49.16 | 11,700 |
| 2019-07-08 | $159.65 | $160.20 | $159.22 | $159.54 | $49.29 | 12,363 |
| 2019-07-05 | $159.28 | $160.11 | $159.16 | $159.95 | $49.41 | 8,955 |
| 2019-07-03 | $159.13 | $160.19 | $159.13 | $159.98 | $49.42 | 12,405 |
| 2019-07-02 | $158.66 | $158.66 | $157.85 | $158.02 | $48.82 | 12,441 |
| 2019-07-01 | $158.66 | $159.20 | $157.60 | $157.60 | $48.69 | 12,216 |
| 2019-06-28 | $156.22 | $157.66 | $156.22 | $157.42 | $48.63 | 34,083 |
| 2019-06-27 | $155.35 | $155.92 | $155.28 | $155.82 | $48.14 | 15,501 |
| 2019-06-26 | $155.72 | $155.72 | $154.86 | $154.86 | $47.84 | 8,664 |
| 2019-06-25 | $156.65 | $156.65 | $155.31 | $155.37 | $48.00 | 12,834 |
| 2019-06-24 | $157.38 | $157.38 | $156.14 | $156.20 | $48.25 | 24,882 |
| 2019-06-21 | $157.12 | $157.27 | $156.45 | $157.11 | $48.54 | 14,937 |
| 2019-06-20 | $157.04 | $157.18 | $155.93 | $156.94 | $48.48 | 11,421 |
| 2019-06-19 | $154.86 | $156.10 | $154.86 | $156.10 | $48.22 | 13,959 |
| 2019-06-18 | $154.69 | $155.98 | $154.69 | $155.20 | $47.95 | 28,995 |
| 2019-06-17 | $154.99 | $154.99 | $154.37 | $154.50 | $47.73 | 8,628 |
| 2019-06-14 | $155.29 | $155.79 | $155.07 | $155.73 | $47.80 | 11,430 |
| 2019-06-13 | $155.34 | $155.69 | $155.25 | $155.56 | $47.75 | 14,490 |
| 2019-06-12 | $154.81 | $154.81 | $154.31 | $154.31 | $47.37 | 213,891 |
| 2019-06-11 | $155.33 | $155.33 | $154.20 | $154.51 | $47.43 | 54,180 |
| 2019-06-10 | $155.00 | $155.11 | $154.22 | $154.52 | $47.43 | 13,659 |
| 2019-06-07 | $154.58 | $155.13 | $154.52 | $154.67 | $47.48 | 32,109 |
| 2019-06-06 | $153.59 | $154.19 | $153.34 | $154.19 | $47.33 | 14,751 |
| 2019-06-05 | $152.88 | $153.46 | $152.20 | $153.40 | $47.09 | 21,144 |
| 2019-06-04 | $150.63 | $152.00 | $150.63 | $152.00 | $46.66 | 31,800 |
| 2019-06-03 | $147.35 | $149.57 | $147.35 | $149.45 | $45.88 | 19,230 |
| 2019-05-31 | $147.44 | $148.03 | $147.33 | $147.74 | $45.35 | 15,597 |
| 2019-05-30 | $150.04 | $150.49 | $148.81 | $149.02 | $45.74 | 377,196 |
| 2019-05-29 | $149.25 | $149.84 | $148.72 | $149.52 | $45.90 | 21,639 |
| 2019-05-28 | $152.83 | $152.83 | $151.34 | $151.34 | $46.46 | 12,870 |
| 2019-05-24 | $152.90 | $153.10 | $152.41 | $152.82 | $46.91 | 15,528 |
| 2019-05-23 | $152.74 | $152.74 | $151.77 | $152.44 | $46.79 | 8,718 |
| 2019-05-22 | $154.47 | $154.47 | $153.85 | $154.08 | $47.30 | 14,037 |
| 2019-05-21 | $154.66 | $155.27 | $154.66 | $155.24 | $47.65 | 8,583 |
| 2019-05-20 | $153.84 | $154.09 | $153.20 | $153.32 | $47.06 | 19,371 |
| 2019-05-17 | $154.50 | $155.24 | $154.32 | $154.56 | $47.45 | 17,877 |
| 2019-05-16 | $155.60 | $155.85 | $154.99 | $155.24 | $47.65 | 28,431 |
| 2019-05-15 | $153.79 | $154.73 | $153.41 | $154.67 | $47.48 | 12,297 |
| 2019-05-14 | $152.90 | $155.12 | $152.90 | $154.82 | $47.53 | 21,462 |
| 2019-05-13 | $153.47 | $154.45 | $152.29 | $153.35 | $47.07 | 45,909 |
| 2019-05-10 | $154.74 | $156.14 | $153.94 | $156.14 | $47.93 | 16,104 |
| 2019-05-09 | $154.59 | $155.71 | $154.14 | $155.58 | $47.76 | 12,000 |
| 2019-05-08 | $155.84 | $156.54 | $155.84 | $156.22 | $47.95 | 16,818 |
| 2019-05-07 | $156.96 | $156.96 | $156.13 | $156.13 | $47.93 | 11,889 |
| 2019-05-06 | $158.00 | $158.70 | $158.00 | $158.70 | $48.72 | 10,206 |
| 2019-05-03 | $158.36 | $159.68 | $158.36 | $159.63 | $49.00 | 13,650 |
| 2019-05-02 | $158.41 | $158.55 | $157.08 | $157.87 | $48.46 | 33,468 |
| 2019-05-01 | $159.45 | $159.59 | $158.74 | $158.74 | $48.73 | 10,482 |
| 2019-04-30 | $158.60 | $159.80 | $158.47 | $159.80 | $49.05 | 16,206 |
| 2019-04-29 | $159.02 | $159.66 | $159.02 | $159.47 | $48.95 | 8,037 |
| 2019-04-26 | $158.58 | $159.29 | $158.58 | $159.11 | $48.84 | 27,624 |
| 2019-04-25 | $159.40 | $159.40 | $158.03 | $158.54 | $48.67 | 103,164 |
| 2019-04-24 | $159.50 | $160.08 | $159.50 | $160.00 | $49.12 | 33,996 |
| 2019-04-23 | $158.55 | $159.79 | $158.55 | $159.68 | $49.02 | 15,837 |
| 2019-04-22 | $158.70 | $158.70 | $158.01 | $158.01 | $48.50 | 19,497 |
| 2019-04-18 | $160.41 | $160.41 | $158.77 | $159.17 | $48.86 | 109,500 |
| 2019-04-17 | $159.89 | $160.19 | $159.17 | $159.22 | $48.88 | 18,144 |
| 2019-04-16 | $160.16 | $160.16 | $159.32 | $159.82 | $49.06 | 16,344 |
| 2019-04-15 | $160.23 | $160.26 | $159.69 | $159.73 | $49.03 | 40,926 |
| 2019-04-12 | $159.95 | $160.77 | $159.86 | $160.18 | $49.17 | 11,718 |
| 2019-04-11 | $159.10 | $159.62 | $159.00 | $159.03 | $48.82 | 19,557 |
| 2019-04-10 | $157.72 | $158.92 | $157.72 | $158.92 | $48.78 | 17,910 |
| 2019-04-09 | $159.24 | $159.24 | $157.80 | $157.80 | $48.44 | 16,311 |
| 2019-04-08 | $159.53 | $159.53 | $159.00 | $159.34 | $48.91 | 17,331 |
| 2019-04-05 | $159.02 | $159.47 | $158.86 | $159.44 | $48.94 | 21,186 |
| 2019-04-04 | $157.59 | $158.35 | $157.59 | $158.34 | $48.61 | 15,825 |
| 2019-04-03 | $158.40 | $158.40 | $157.65 | $157.65 | $48.39 | 16,323 |
| 2019-04-02 | $157.41 | $157.57 | $156.94 | $157.34 | $48.30 | 25,740 |
| 2019-04-01 | $156.92 | $157.59 | $156.86 | $157.59 | $48.38 | 21,219 |
| 2019-03-29 | $155.66 | $155.99 | $155.45 | $155.72 | $47.80 | 11,475 |
| 2019-03-28 | $154.57 | $155.26 | $154.57 | $155.18 | $47.64 | 20,163 |
| 2019-03-27 | $155.00 | $155.05 | $154.38 | $154.71 | $47.49 | 19,383 |
| 2019-03-26 | $154.68 | $155.01 | $154.03 | $154.71 | $47.49 | 14,478 |
| 2019-03-25 | $154.15 | $154.15 | $153.14 | $153.30 | $47.06 | 27,411 |
| 2019-03-22 | $155.78 | $155.78 | $153.42 | $154.23 | $47.34 | 18,312 |
| 2019-03-21 | $155.36 | $156.53 | $155.36 | $156.27 | $47.97 | 18,000 |
| 2019-03-20 | $155.55 | $155.55 | $154.11 | $154.32 | $47.37 | 13,869 |
| 2019-03-19 | $157.49 | $157.82 | $156.16 | $156.23 | $47.68 | 14,337 |
| 2019-03-18 | $156.83 | $157.42 | $156.83 | $157.24 | $47.99 | 49,734 |
| 2019-03-15 | $156.36 | $156.94 | $155.01 | $156.34 | $47.72 | 24,906 |
| 2019-03-14 | $156.60 | $156.60 | $156.10 | $156.37 | $47.73 | 14,163 |
| 2019-03-13 | $156.73 | $157.11 | $156.57 | $156.57 | $47.79 | 73,386 |
| 2019-03-12 | $155.28 | $156.13 | $155.28 | $156.03 | $47.62 | 19,902 |
| 2019-03-11 | $153.15 | $155.22 | $153.15 | $155.06 | $47.33 | 15,729 |
| 2019-03-08 | $152.15 | $153.93 | $152.15 | $152.96 | $46.69 | 18,804 |
| 2019-03-07 | $154.61 | $154.61 | $153.49 | $153.67 | $46.90 | 13,590 |
| 2019-03-06 | $155.98 | $156.19 | $155.00 | $155.14 | $47.35 | 15,243 |
| 2019-03-05 | $157.19 | $157.19 | $156.33 | $156.72 | $47.83 | 14,742 |
| 2019-03-04 | $158.43 | $158.43 | $155.78 | $156.91 | $47.89 | 18,774 |
| 2019-03-01 | $157.87 | $157.87 | $156.71 | $157.53 | $48.08 | 18,123 |
| 2019-02-28 | $156.84 | $157.18 | $156.51 | $156.88 | $47.88 | 21,915 |
| 2019-02-27 | $156.71 | $157.38 | $156.71 | $157.11 | $47.95 | 25,737 |
| 2019-02-26 | $157.25 | $158.37 | $157.25 | $157.68 | $48.13 | 27,762 |
| 2019-02-25 | $158.68 | $159.00 | $158.22 | $158.34 | $48.33 | 11,412 |
| 2019-02-22 | $158.28 | $158.32 | $157.74 | $158.31 | $48.32 | 73,227 |
| 2019-02-21 | $158.36 | $158.36 | $157.19 | $157.60 | $48.10 | 18,951 |
| 2019-02-20 | $157.59 | $158.50 | $157.38 | $158.19 | $48.28 | 19,014 |
| 2019-02-19 | $156.56 | $157.71 | $156.32 | $157.53 | $48.08 | 30,720 |
| 2019-02-15 | $156.77 | $156.77 | $156.32 | $156.49 | $47.76 | 16,035 |
| 2019-02-14 | $155.37 | $155.66 | $154.76 | $155.49 | $47.46 | 13,119 |
| 2019-02-13 | $155.45 | $156.18 | $155.31 | $155.74 | $47.53 | 109,920 |
| 2019-02-12 | $155.50 | $155.74 | $155.13 | $155.25 | $47.38 | 16,395 |
| 2019-02-11 | $153.98 | $153.98 | $152.45 | $153.61 | $46.88 | 29,772 |
| 2019-02-08 | $153.12 | $153.12 | $151.83 | $152.94 | $46.68 | 33,312 |
| 2019-02-07 | $153.15 | $154.00 | $152.76 | $153.37 | $46.81 | 27,543 |
| 2019-02-06 | $154.30 | $154.30 | $153.61 | $153.72 | $46.92 | 24,342 |
| 2019-02-05 | $153.41 | $154.13 | $153.41 | $153.94 | $46.98 | 16,539 |
| 2019-02-04 | $152.55 | $153.45 | $152.25 | $153.43 | $46.83 | 30,258 |
| 2019-02-01 | $152.99 | $153.13 | $152.58 | $152.79 | $46.63 | 25,707 |
| 2019-01-31 | $151.87 | $152.93 | $151.87 | $152.93 | $46.68 | 21,003 |
| 2019-01-30 | $152.94 | $152.94 | $150.65 | $152.16 | $46.44 | 32,784 |
| 2019-01-29 | $150.61 | $151.41 | $150.61 | $151.00 | $46.09 | 25,083 |
| 2019-01-28 | $149.62 | $150.71 | $149.62 | $150.71 | $46.00 | 23,142 |
| 2019-01-25 | $149.97 | $150.94 | $149.97 | $150.65 | $45.98 | 12,450 |
| 2019-01-24 | $148.31 | $149.28 | $148.24 | $149.21 | $45.54 | 29,817 |
| 2019-01-23 | $148.67 | $149.32 | $147.75 | $148.68 | $45.38 | 36,843 |
| 2019-01-22 | $149.32 | $149.64 | $148.16 | $148.33 | $45.27 | 60,486 |
| 2019-01-18 | $149.23 | $150.86 | $149.23 | $150.40 | $45.90 | 28,878 |
| 2019-01-17 | $147.68 | $149.16 | $147.53 | $148.68 | $45.38 | 21,054 |
| 2019-01-16 | $147.41 | $148.20 | $147.26 | $147.95 | $45.16 | 18,603 |
| 2019-01-15 | $146.96 | $146.96 | $146.20 | $146.85 | $44.82 | 29,073 |
| 2019-01-14 | $146.39 | $146.47 | $145.72 | $146.00 | $44.56 | 21,549 |
| 2019-01-11 | $146.18 | $146.77 | $145.65 | $146.56 | $44.73 | 23,826 |
| 2019-01-10 | $144.23 | $146.54 | $144.13 | $146.50 | $44.71 | 26,694 |
| 2019-01-09 | $144.89 | $145.98 | $144.81 | $145.48 | $44.40 | 23,022 |
| 2019-01-08 | $145.16 | $145.16 | $143.35 | $144.62 | $44.14 | 19,077 |
| 2019-01-07 | $142.40 | $144.24 | $142.40 | $143.26 | $43.73 | 24,333 |
| 2019-01-04 | $138.36 | $142.09 | $138.36 | $141.64 | $43.23 | 23,565 |
| 2019-01-03 | $138.14 | $139.49 | $138.14 | $138.84 | $42.38 | 12,003 |
| 2019-01-02 | $138.65 | $139.70 | $138.61 | $139.22 | $42.49 | 46,380 |
| 2018-12-31 | $138.66 | $139.29 | $137.74 | $138.81 | $42.37 | 96,267 |
| 2018-12-28 | $139.56 | $140.07 | $137.42 | $137.99 | $42.12 | 63,624 |
| 2018-12-27 | $136.91 | $138.22 | $134.44 | $138.22 | $42.19 | 63,156 |
| 2018-12-26 | $133.50 | $137.84 | $131.88 | $137.81 | $42.06 | 71,754 |
| 2018-12-24 | $134.83 | $138.59 | $132.21 | $132.21 | $40.35 | 44,160 |
| 2018-12-21 | $138.67 | $141.14 | $136.37 | $136.70 | $41.72 | 73,989 |
| 2018-12-20 | $140.24 | $140.89 | $137.52 | $138.76 | $42.35 | 78,993 |
| 2018-12-19 | $142.73 | $144.34 | $140.57 | $140.96 | $43.02 | 82,998 |
| 2018-12-18 | $144.57 | $144.71 | $142.35 | $143.03 | $43.66 | 97,389 |
| 2018-12-17 | $145.64 | $146.16 | $142.94 | $142.94 | $43.63 | 54,645 |
| 2018-12-14 | $147.78 | $148.25 | $147.00 | $147.22 | $44.60 | 15,432 |
| 2018-12-13 | $149.50 | $149.65 | $148.41 | $148.81 | $45.09 | 28,851 |
| 2018-12-12 | $151.32 | $151.32 | $149.88 | $149.93 | $45.43 | 17,328 |
| 2018-12-11 | $151.10 | $151.39 | $148.84 | $149.52 | $45.30 | 46,191 |
| 2018-12-10 | $149.07 | $149.86 | $147.96 | $149.71 | $45.36 | 57,759 |
| 2018-12-07 | $154.11 | $154.11 | $150.12 | $150.69 | $45.66 | 28,707 |
| 2018-12-06 | $152.40 | $152.60 | $150.43 | $152.21 | $46.12 | 71,919 |
| 2018-12-04 | $157.84 | $157.84 | $153.92 | $155.48 | $47.11 | 22,827 |
| 2018-12-03 | $158.68 | $161.65 | $154.42 | $157.80 | $47.81 | 37,026 |
| 2018-11-30 | $154.81 | $156.48 | $154.81 | $156.48 | $47.41 | 15,189 |
| 2018-11-29 | $157.75 | $157.75 | $155.06 | $155.73 | $47.18 | 16,440 |
| 2018-11-28 | $155.51 | $156.10 | $153.71 | $156.10 | $47.29 | 22,617 |
| 2018-11-27 | $153.73 | $154.56 | $153.64 | $154.51 | $46.81 | 17,388 |
| 2018-11-26 | $154.57 | $154.88 | $153.88 | $154.76 | $46.89 | 25,173 |
| 2018-11-23 | $152.80 | $153.39 | $152.35 | $153.30 | $46.45 | 10,215 |
| 2018-11-21 | $153.61 | $154.64 | $153.04 | $153.69 | $46.56 | 19,005 |
| 2018-11-20 | $153.14 | $153.53 | $152.31 | $152.63 | $46.24 | 46,458 |
| 2018-11-19 | $155.54 | $156.58 | $155.06 | $155.51 | $47.12 | 13,530 |
| 2018-11-16 | $155.73 | $156.56 | $155.52 | $156.41 | $47.39 | 56,328 |
| 2018-11-15 | $154.21 | $155.98 | $153.86 | $155.73 | $47.18 | 15,891 |
| 2018-11-14 | $157.28 | $157.28 | $154.47 | $155.21 | $47.03 | 12,816 |
| 2018-11-13 | $157.21 | $157.59 | $156.02 | $156.30 | $47.36 | 11,970 |
| 2018-11-12 | $157.76 | $157.76 | $156.66 | $156.66 | $47.46 | 24,837 |
| 2018-11-09 | $157.15 | $157.70 | $156.51 | $157.54 | $47.73 | 13,251 |
| 2018-11-08 | $158.89 | $158.89 | $158.10 | $158.36 | $47.98 | 32,535 |
| 2018-11-07 | $157.94 | $158.54 | $157.59 | $158.39 | $47.99 | 12,909 |
| 2018-11-06 | $155.62 | $156.94 | $155.62 | $156.65 | $47.46 | 13,920 |
| 2018-11-05 | $153.73 | $155.41 | $153.73 | $155.41 | $47.09 | 28,560 |
| 2018-11-02 | $155.21 | $155.21 | $153.26 | $153.85 | $46.61 | 7,476 |
| 2018-11-01 | $152.89 | $154.25 | $152.47 | $154.22 | $46.73 | 64,695 |
| 2018-10-31 | $153.87 | $153.87 | $152.08 | $152.08 | $46.08 | 110,307 |
| 2018-10-30 | $151.12 | $151.76 | $150.19 | $151.72 | $45.97 | 27,678 |
| 2018-10-29 | $151.15 | $151.32 | $148.65 | $149.13 | $45.18 | 72,894 |
| 2018-10-26 | $149.00 | $149.77 | $146.96 | $148.42 | $44.97 | 31,068 |
| 2018-10-25 | $150.73 | $151.72 | $149.68 | $150.96 | $45.74 | 17,793 |
| 2018-10-24 | $152.96 | $152.96 | $149.54 | $149.54 | $45.31 | 36,441 |
| 2018-10-23 | $151.96 | $153.37 | $151.24 | $152.70 | $46.26 | 25,689 |
| 2018-10-22 | $154.82 | $154.82 | $153.68 | $153.72 | $46.57 | 19,740 |
| 2018-10-19 | $155.42 | $155.56 | $154.86 | $154.86 | $46.92 | 17,574 |
| 2018-10-18 | $154.86 | $156.13 | $154.22 | $154.37 | $46.77 | 17,037 |
| 2018-10-17 | $155.55 | $156.27 | $154.75 | $155.70 | $47.17 | 12,135 |
| 2018-10-16 | $154.89 | $155.98 | $153.94 | $155.98 | $47.26 | 25,689 |
| 2018-10-15 | $153.72 | $154.78 | $153.41 | $154.14 | $46.70 | 32,667 |
| 2018-10-12 | $154.94 | $154.94 | $151.88 | $153.09 | $46.38 | 17,622 |
| 2018-10-11 | $156.26 | $156.32 | $153.35 | $153.94 | $46.64 | 31,281 |
| 2018-10-10 | $159.21 | $159.46 | $156.46 | $156.46 | $47.40 | 36,519 |
| 2018-10-09 | $160.65 | $160.65 | $159.83 | $159.83 | $48.42 | 16,500 |
| 2018-10-08 | $160.68 | $161.41 | $160.51 | $161.30 | $48.87 | 15,714 |
| 2018-10-05 | $161.39 | $161.39 | $160.04 | $160.48 | $48.62 | 20,760 |
| 2018-10-04 | $161.15 | $161.44 | $160.45 | $161.06 | $48.80 | 13,956 |
| 2018-10-03 | $161.89 | $162.36 | $161.49 | $161.56 | $48.95 | 37,269 |
| 2018-10-02 | $161.61 | $162.00 | $161.29 | $161.62 | $48.97 | 41,634 |
| 2018-10-01 | $163.05 | $163.05 | $161.35 | $161.35 | $48.89 | 17,745 |
| 2018-09-28 | $160.59 | $162.19 | $160.59 | $161.93 | $49.06 | 12,654 |
| 2018-09-27 | $161.55 | $162.12 | $161.39 | $161.62 | $48.97 | 10,902 |
| 2018-09-26 | $162.43 | $162.67 | $161.49 | $161.49 | $48.93 | 17,274 |
| 2018-09-25 | $165.12 | $165.12 | $163.43 | $163.43 | $49.23 | 15,105 |
| 2018-09-24 | $165.93 | $165.93 | $164.28 | $164.42 | $49.53 | 15,147 |
| 2018-09-21 | $165.48 | $166.11 | $165.48 | $166.11 | $50.04 | 13,968 |
| 2018-09-20 | $165.82 | $165.82 | $164.93 | $165.66 | $49.90 | 10,005 |
| 2018-09-19 | $165.09 | $165.12 | $164.50 | $164.55 | $49.57 | 22,818 |
| 2018-09-18 | $164.48 | $164.90 | $164.48 | $164.86 | $49.66 | 12,522 |
| 2018-09-17 | $164.79 | $164.79 | $164.09 | $164.09 | $49.43 | 13,344 |
| 2018-09-14 | $164.38 | $164.45 | $163.87 | $164.41 | $49.52 | 17,790 |
| 2018-09-13 | $164.04 | $164.25 | $163.77 | $164.07 | $49.42 | 25,317 |
| 2018-09-12 | $163.72 | $164.19 | $163.72 | $164.05 | $49.42 | 15,165 |
| 2018-09-11 | $163.13 | $164.04 | $163.13 | $163.95 | $49.39 | 23,709 |
| 2018-09-10 | $164.79 | $164.79 | $163.82 | $163.87 | $49.36 | 16,005 |
| 2018-09-07 | $163.59 | $163.73 | $162.95 | $163.40 | $49.22 | 14,400 |
| 2018-09-06 | $164.78 | $165.00 | $163.84 | $164.18 | $49.45 | 24,222 |
| 2018-09-05 | $163.96 | $164.78 | $163.81 | $164.78 | $49.64 | 25,284 |
| 2018-09-04 | $164.16 | $164.16 | $163.64 | $164.09 | $49.43 | 79,266 |
| 2018-08-31 | $164.79 | $164.79 | $163.90 | $164.58 | $49.57 | 14,586 |
| 2018-08-30 | $165.05 | $165.07 | $164.50 | $164.55 | $49.57 | 28,335 |
| 2018-08-29 | $165.40 | $165.88 | $164.80 | $165.72 | $49.92 | 24,972 |
| 2018-08-28 | $165.80 | $165.80 | $164.71 | $164.90 | $49.67 | 20,442 |
| 2018-08-27 | $165.62 | $165.70 | $165.14 | $165.19 | $49.76 | 31,893 |
| 2018-08-24 | $164.13 | $164.47 | $164.13 | $164.47 | $49.54 | 32,943 |
| 2018-08-23 | $164.60 | $164.60 | $163.67 | $163.81 | $49.34 | 25,794 |
| 2018-08-22 | $165.42 | $172.45 | $164.56 | $164.56 | $49.57 | 18,822 |
| 2018-08-21 | $165.51 | $165.72 | $165.10 | $165.45 | $49.84 | 149,331 |
| 2018-08-20 | $164.28 | $164.92 | $164.28 | $164.87 | $49.66 | 24,672 |
| 2018-08-17 | $162.20 | $163.93 | $162.20 | $163.83 | $49.35 | 13,371 |
| 2018-08-16 | $162.39 | $162.90 | $161.96 | $162.58 | $48.97 | 17,427 |
| 2018-08-15 | $161.71 | $161.71 | $160.44 | $161.07 | $48.52 | 19,548 |
| 2018-08-14 | $161.77 | $162.83 | $161.77 | $162.52 | $48.95 | 29,694 |
| 2018-08-13 | $162.29 | $162.29 | $161.07 | $161.18 | $48.55 | 76,257 |
| 2018-08-10 | $161.97 | $162.32 | $161.87 | $161.96 | $48.79 | 39,882 |
| 2018-08-09 | $162.99 | $163.47 | $162.72 | $162.72 | $49.01 | 49,548 |
| 2018-08-08 | $163.54 | $163.54 | $162.65 | $163.26 | $49.18 | 25,062 |
| 2018-08-07 | $163.52 | $163.94 | $163.39 | $163.41 | $49.22 | 51,423 |
| 2018-08-06 | $163.15 | $163.19 | $162.87 | $162.88 | $49.06 | 19,173 |
| 2018-08-03 | $162.44 | $162.86 | $162.33 | $162.84 | $49.05 | 24,501 |
| 2018-08-02 | $160.87 | $161.90 | $160.39 | $161.78 | $48.73 | 14,382 |
| 2018-08-01 | $163.25 | $163.25 | $161.13 | $161.37 | $48.61 | 23,124 |
| 2018-07-31 | $162.92 | $163.39 | $162.91 | $163.23 | $49.17 | 21,489 |
| 2018-07-30 | $161.66 | $162.54 | $161.66 | $162.34 | $48.90 | 12,030 |
| 2018-07-27 | $162.73 | $162.73 | $161.66 | $161.71 | $48.71 | 19,095 |
| 2018-07-26 | $163.04 | $163.04 | $162.26 | $162.60 | $48.98 | 15,105 |
| 2018-07-25 | $160.79 | $161.12 | $160.55 | $160.94 | $48.48 | 14,862 |
| 2018-07-24 | $161.44 | $161.53 | $160.60 | $161.03 | $48.51 | 23,178 |
| 2018-07-23 | $160.84 | $161.58 | $160.84 | $161.34 | $48.60 | 15,204 |
| 2018-07-20 | $162.13 | $162.13 | $161.21 | $161.29 | $48.58 | 8,934 |
| 2018-07-19 | $161.48 | $162.24 | $161.48 | $161.79 | $48.73 | 12,660 |
| 2018-07-18 | $161.38 | $162.10 | $161.37 | $162.04 | $48.81 | 18,504 |
| 2018-07-17 | $161.23 | $161.77 | $161.23 | $161.63 | $48.69 | 13,029 |
| 2018-07-16 | $161.78 | $161.78 | $160.92 | $161.24 | $48.57 | 13,866 |
| 2018-07-13 | $161.42 | $161.85 | $161.42 | $161.51 | $48.65 | 11,742 |
| 2018-07-12 | $161.30 | $161.71 | $161.19 | $161.51 | $48.65 | 10,413 |
| 2018-07-11 | $161.73 | $162.00 | $161.33 | $161.39 | $48.61 | 11,676 |
| 2018-07-10 | $163.01 | $163.01 | $162.40 | $162.84 | $49.05 | 11,055 |
| 2018-07-09 | $162.80 | $162.85 | $162.33 | $162.57 | $48.97 | 26,406 |
| 2018-07-06 | $160.77 | $161.92 | $160.77 | $161.81 | $48.74 | 12,837 |
| 2018-07-05 | $159.84 | $160.23 | $159.73 | $160.23 | $48.26 | 9,039 |
| 2018-07-03 | $160.08 | $160.34 | $159.97 | $159.98 | $48.19 | 11,298 |
| 2018-07-02 | $158.89 | $158.94 | $158.17 | $158.88 | $47.86 | 8,961 |
| 2018-06-29 | $159.99 | $160.47 | $159.17 | $159.17 | $47.95 | 22,662 |
| 2018-06-28 | $159.18 | $159.22 | $158.05 | $159.12 | $47.93 | 22,713 |
| 2018-06-27 | $159.79 | $160.80 | $158.85 | $158.85 | $47.85 | 23,460 |
| 2018-06-26 | $159.91 | $160.24 | $159.27 | $159.88 | $48.16 | 32,106 |
| 2018-06-25 | $161.28 | $161.28 | $159.71 | $159.71 | $47.87 | 15,954 |
| 2018-06-22 | $161.91 | $162.58 | $161.83 | $161.88 | $48.52 | 24,123 |
| 2018-06-21 | $161.50 | $161.87 | $161.01 | $161.23 | $48.32 | 17,706 |
| 2018-06-20 | $161.70 | $162.08 | $161.28 | $162.00 | $48.55 | 9,420 |
| 2018-06-19 | $160.81 | $161.39 | $160.17 | $161.32 | $48.35 | 16,521 |
| 2018-06-18 | $160.71 | $161.69 | $160.71 | $161.69 | $48.46 | 38,304 |
| 2018-06-15 | $161.07 | $161.62 | $160.55 | $161.60 | $48.43 | 19,932 |
| 2018-06-14 | $161.84 | $162.07 | $161.62 | $161.82 | $48.50 | 13,431 |
| 2018-06-13 | $162.27 | $162.48 | $161.73 | $161.97 | $48.54 | 15,012 |
| 2018-06-12 | $162.14 | $162.78 | $162.14 | $162.42 | $48.68 | 17,529 |
| 2018-06-11 | $161.63 | $162.65 | $161.63 | $162.54 | $48.72 | 11,280 |
| 2018-06-08 | $161.35 | $161.81 | $161.10 | $161.81 | $48.50 | 10,194 |
| 2018-06-07 | $161.68 | $161.82 | $160.81 | $161.22 | $48.32 | 19,956 |
| 2018-06-06 | $160.38 | $160.88 | $159.91 | $160.80 | $48.19 | 18,195 |
| 2018-06-05 | $159.92 | $160.17 | $159.48 | $159.96 | $47.94 | 28,563 |
| 2018-06-04 | $159.28 | $159.97 | $159.27 | $159.62 | $47.84 | 20,649 |
| 2018-06-01 | $159.39 | $159.42 | $158.95 | $159.08 | $47.68 | 21,333 |
| 2018-05-31 | $159.22 | $159.48 | $157.90 | $158.44 | $47.49 | 16,479 |
| 2018-05-30 | $159.16 | $160.10 | $159.16 | $159.70 | $47.86 | 24,351 |
| 2018-05-29 | $158.67 | $158.87 | $157.26 | $157.78 | $47.29 | 32,220 |
| 2018-05-25 | $159.59 | $159.59 | $159.00 | $159.30 | $47.74 | 15,054 |
| 2018-05-24 | $159.35 | $160.15 | $159.32 | $160.13 | $47.99 | 23,340 |
| 2018-05-23 | $159.52 | $160.05 | $159.33 | $160.01 | $47.96 | 20,100 |
| 2018-05-22 | $161.28 | $161.29 | $160.22 | $160.22 | $48.02 | 18,759 |
| 2018-05-21 | $160.91 | $160.96 | $160.62 | $160.75 | $48.18 | 19,821 |
| 2018-05-18 | $160.13 | $160.20 | $159.86 | $159.98 | $47.95 | 17,946 |
| 2018-05-17 | $160.47 | $161.01 | $160.35 | $160.70 | $48.16 | 27,210 |
| 2018-05-16 | $159.68 | $160.63 | $158.91 | $159.95 | $47.94 | 25,434 |
| 2018-05-15 | $159.16 | $159.24 | $158.56 | $158.97 | $47.65 | 16,650 |
| 2018-05-14 | $159.97 | $159.97 | $158.93 | $159.11 | $47.69 | 22,482 |
| 2018-05-11 | $159.47 | $159.67 | $159.00 | $159.29 | $47.74 | 16,701 |
| 2018-05-10 | $158.49 | $159.29 | $158.42 | $159.06 | $47.67 | 15,525 |
| 2018-05-09 | $157.06 | $157.81 | $157.06 | $157.71 | $47.27 | 16,224 |
| 2018-05-08 | $157.03 | $157.03 | $156.28 | $156.56 | $46.92 | 13,971 |
| 2018-05-07 | $157.09 | $157.66 | $156.73 | $156.95 | $47.04 | 26,709 |
| 2018-05-04 | $154.71 | $157.37 | $154.71 | $156.86 | $47.01 | 12,543 |
| 2018-05-03 | $155.91 | $155.91 | $153.78 | $154.92 | $46.43 | 22,755 |
| 2018-05-02 | $156.46 | $157.23 | $156.19 | $156.19 | $46.81 | 10,749 |
| 2018-05-01 | $157.42 | $157.42 | $155.94 | $157.02 | $47.06 | 20,625 |
| 2018-04-30 | $159.24 | $159.30 | $157.98 | $157.98 | $47.35 | 20,058 |
| 2018-04-27 | $158.83 | $159.19 | $158.38 | $158.90 | $47.62 | 11,793 |
| 2018-04-26 | $158.80 | $159.11 | $158.13 | $158.77 | $47.59 | 32,067 |
| 2018-04-25 | $157.17 | $158.44 | $156.77 | $157.96 | $47.34 | 16,605 |
| 2018-04-24 | $159.52 | $159.75 | $156.81 | $157.69 | $47.26 | 19,419 |
| 2018-04-23 | $158.83 | $158.83 | $158.23 | $158.79 | $47.59 | 12,606 |
| 2018-04-20 | $159.27 | $159.27 | $158.15 | $158.27 | $47.44 | 27,054 |
| 2018-04-19 | $159.18 | $159.68 | $158.83 | $159.49 | $47.80 | 20,490 |
| 2018-04-18 | $160.13 | $160.54 | $160.13 | $160.48 | $48.10 | 13,242 |
| 2018-04-17 | $159.08 | $159.58 | $159.00 | $159.29 | $47.74 | 63,444 |
| 2018-04-16 | $157.79 | $158.69 | $157.71 | $158.34 | $47.46 | 12,543 |
| 2018-04-13 | $158.19 | $158.19 | $156.32 | $156.40 | $46.88 | 19,431 |
| 2018-04-12 | $158.00 | $158.00 | $156.97 | $157.13 | $47.09 | 15,990 |
| 2018-04-11 | $156.43 | $157.38 | $156.43 | $156.61 | $46.94 | 30,573 |
| 2018-04-10 | $157.09 | $157.60 | $156.56 | $157.60 | $47.24 | 22,758 |
| 2018-04-09 | $155.70 | $156.72 | $155.20 | $155.32 | $46.55 | 16,203 |
| 2018-04-06 | $156.74 | $156.74 | $154.44 | $154.44 | $46.29 | 11,640 |
| 2018-04-05 | $156.74 | $157.71 | $156.67 | $157.36 | $47.16 | 18,663 |
| 2018-04-04 | $152.47 | $156.02 | $152.47 | $155.85 | $46.71 | 15,390 |
| 2018-04-03 | $153.94 | $153.94 | $153.61 | $153.61 | $46.04 | 8,775 |
| 2018-04-02 | $155.42 | $155.92 | $151.36 | $152.72 | $45.77 | 20,502 |
| 2018-03-29 | $154.76 | $156.32 | $154.76 | $155.97 | $46.75 | 15,330 |
| 2018-03-28 | $154.64 | $154.65 | $153.80 | $153.97 | $46.15 | 16,932 |
| 2018-03-27 | $155.15 | $155.83 | $153.49 | $153.93 | $46.14 | 17,295 |
| 2018-03-26 | $154.39 | $155.16 | $153.19 | $155.16 | $46.50 | 40,470 |
| 2018-03-23 | $154.99 | $155.06 | $151.96 | $151.96 | $45.54 | 13,689 |
| 2018-03-22 | $157.43 | $157.43 | $154.78 | $154.78 | $46.39 | 14,352 |
| 2018-03-21 | $159.47 | $160.06 | $159.42 | $159.52 | $47.56 | 13,971 |
| 2018-03-20 | $158.68 | $158.68 | $158.18 | $158.49 | $47.25 | 10,989 |
| 2018-03-19 | $159.59 | $159.59 | $157.90 | $158.24 | $47.18 | 26,298 |
| 2018-03-16 | $159.61 | $160.40 | $159.60 | $160.04 | $47.71 | 10,974 |
| 2018-03-15 | $159.94 | $159.94 | $158.90 | $159.19 | $47.46 | 13,737 |
| 2018-03-14 | $161.43 | $161.43 | $160.29 | $160.56 | $47.87 | 16,350 |
| 2018-03-13 | $161.99 | $161.99 | $160.60 | $160.60 | $47.88 | 10,551 |
| 2018-03-12 | $161.29 | $161.40 | $161.14 | $161.19 | $48.06 | 13,884 |
| 2018-03-09 | $159.71 | $161.36 | $159.71 | $161.36 | $48.11 | 15,432 |
| 2018-03-08 | $159.95 | $159.95 | $158.46 | $159.13 | $47.44 | 26,613 |
| 2018-03-07 | $159.03 | $159.32 | $158.79 | $159.29 | $47.49 | 11,697 |
| 2018-03-06 | $160.12 | $160.12 | $159.20 | $160.06 | $47.72 | 13,281 |
| 2018-03-05 | $156.23 | $159.51 | $155.75 | $159.16 | $47.45 | 16,923 |
| 2018-03-02 | $154.47 | $156.27 | $154.47 | $155.81 | $46.45 | 26,241 |
| 2018-03-01 | $156.66 | $156.66 | $154.68 | $155.73 | $46.43 | 18,573 |
| 2018-02-28 | $158.40 | $158.87 | $156.69 | $156.69 | $46.72 | 28,641 |
| 2018-02-27 | $161.04 | $161.04 | $158.18 | $158.18 | $47.16 | 111,666 |
| 2018-02-26 | $160.25 | $160.69 | $159.73 | $160.36 | $47.81 | 12,021 |
| 2018-02-23 | $158.55 | $159.58 | $158.45 | $159.58 | $47.58 | 14,403 |
| 2018-02-22 | $158.58 | $159.24 | $157.53 | $157.58 | $46.98 | 24,522 |
| 2018-02-21 | $159.21 | $160.23 | $157.60 | $157.60 | $46.99 | 12,390 |
| 2018-02-20 | $159.29 | $159.84 | $158.60 | $158.60 | $47.28 | 17,478 |
| 2018-02-16 | $158.84 | $160.89 | $158.84 | $160.13 | $47.74 | 48,792 |
| 2018-02-15 | $159.45 | $159.56 | $158.06 | $159.51 | $47.56 | 16,062 |
| 2018-02-14 | $154.81 | $158.39 | $154.81 | $158.21 | $47.17 | 19,236 |
| 2018-02-13 | $154.03 | $156.01 | $154.03 | $155.69 | $46.42 | 19,101 |
| 2018-02-12 | $154.60 | $156.04 | $153.68 | $155.26 | $46.29 | 24,897 |
| 2018-02-09 | $153.24 | $154.35 | $149.27 | $153.90 | $45.88 | 55,953 |
| 2018-02-08 | $156.89 | $157.70 | $151.86 | $151.86 | $45.28 | 30,468 |
| 2018-02-07 | $157.08 | $158.39 | $156.98 | $157.15 | $46.85 | 30,270 |
| 2018-02-06 | $152.35 | $157.20 | $151.59 | $156.66 | $46.71 | 60,213 |
| 2018-02-05 | $159.25 | $160.48 | $154.62 | $154.62 | $46.10 | 45,537 |
| 2018-02-02 | $163.48 | $163.48 | $160.48 | $160.53 | $47.86 | 24,792 |
| 2018-02-01 | $164.47 | $164.74 | $163.87 | $164.21 | $48.96 | 12,066 |
| 2018-01-31 | $165.44 | $165.44 | $163.83 | $164.50 | $49.04 | 20,055 |
| 2018-01-30 | $165.59 | $165.79 | $164.75 | $165.05 | $49.21 | 20,655 |
| 2018-01-29 | $167.80 | $168.22 | $166.75 | $166.75 | $49.71 | 22,179 |
| 2018-01-26 | $167.59 | $168.36 | $167.15 | $168.36 | $50.19 | 20,067 |
| 2018-01-25 | $168.27 | $168.27 | $166.63 | $166.98 | $49.78 | 103,323 |
| 2018-01-24 | $167.79 | $167.91 | $166.65 | $167.22 | $49.85 | 32,127 |
| 2018-01-23 | $166.25 | $167.40 | $166.25 | $167.14 | $49.83 | 27,030 |
| 2018-01-22 | $165.64 | $166.86 | $165.64 | $166.86 | $49.75 | 33,336 |
| 2018-01-19 | $164.56 | $165.39 | $164.44 | $165.39 | $49.31 | 22,350 |
| 2018-01-18 | $164.24 | $164.86 | $164.20 | $164.28 | $48.98 | 21,858 |
| 2018-01-17 | $164.56 | $165.53 | $164.14 | $164.98 | $49.19 | 33,624 |
| 2018-01-16 | $166.15 | $166.15 | $164.00 | $164.17 | $48.95 | 36,108 |
| 2018-01-12 | $164.86 | $165.49 | $164.78 | $165.43 | $49.32 | 99,486 |
| 2018-01-11 | $161.89 | $164.42 | $161.89 | $164.42 | $49.02 | 33,600 |
| 2018-01-10 | $162.24 | $162.63 | $161.74 | $162.14 | $48.34 | 21,678 |
| 2018-01-09 | $163.11 | $163.11 | $162.13 | $162.13 | $48.34 | 37,278 |
| 2018-01-08 | $162.37 | $162.52 | $161.74 | $162.41 | $48.42 | 37,257 |
| 2018-01-05 | $162.16 | $162.16 | $161.37 | $161.85 | $48.25 | 34,020 |
| 2018-01-04 | $161.52 | $161.75 | $160.99 | $161.43 | $48.13 | 32,427 |
| 2018-01-03 | $161.06 | $161.34 | $160.66 | $160.91 | $47.97 | 28,329 |
| 2018-01-02 | $160.04 | $160.89 | $160.04 | $160.89 | $47.97 | 15,645 |
| 2017-12-29 | $160.91 | $160.91 | $159.49 | $159.49 | $47.55 | 17,655 |
| 2017-12-28 | $159.70 | $160.31 | $159.47 | $160.31 | $47.79 | 28,239 |
| 2017-12-27 | $160.22 | $160.22 | $159.52 | $159.61 | $47.59 | 13,761 |
| 2017-12-26 | $159.79 | $160.23 | $159.76 | $159.93 | $47.68 | 19,572 |
| 2017-12-22 | $159.18 | $159.69 | $159.18 | $159.53 | $47.56 | 9,480 |
| 2017-12-21 | $158.42 | $159.62 | $158.42 | $159.23 | $47.47 | 23,820 |
| 2017-12-20 | $158.91 | $158.91 | $158.02 | $158.23 | $47.17 | 15,459 |
| 2017-12-19 | $159.28 | $159.28 | $157.91 | $157.93 | $47.09 | 29,970 |
| 2017-12-18 | $158.63 | $159.57 | $158.63 | $159.45 | $47.30 | 32,616 |
| 2017-12-15 | $157.65 | $158.74 | $157.65 | $158.06 | $46.88 | 28,272 |
| 2017-12-14 | $158.46 | $158.46 | $156.79 | $157.38 | $46.68 | 17,112 |
| 2017-12-13 | $159.04 | $159.04 | $158.11 | $158.11 | $46.90 | 27,990 |
| 2017-12-12 | $158.74 | $158.95 | $158.44 | $158.44 | $47.00 | 43,329 |
| 2017-12-11 | $159.12 | $159.12 | $158.37 | $158.55 | $47.03 | 20,430 |
| 2017-12-08 | $158.16 | $158.48 | $157.95 | $158.47 | $47.00 | 9,525 |
| 2017-12-07 | $156.61 | $157.34 | $156.61 | $157.17 | $46.62 | 10,143 |
| 2017-12-06 | $157.12 | $157.12 | $156.46 | $156.49 | $46.42 | 31,704 |
| 2017-12-05 | $159.01 | $159.01 | $157.02 | $157.07 | $46.59 | 40,158 |
| 2017-12-04 | $158.43 | $159.50 | $158.34 | $158.41 | $46.99 | 58,632 |
| 2017-12-01 | $157.95 | $157.95 | $155.63 | $157.54 | $46.73 | 41,466 |
| 2017-11-30 | $157.43 | $158.26 | $157.31 | $157.50 | $46.72 | 21,426 |
| 2017-11-29 | $155.66 | $156.67 | $155.66 | $156.45 | $46.41 | 26,397 |
| 2017-11-28 | $153.76 | $155.27 | $153.76 | $155.27 | $46.06 | 16,107 |
| 2017-11-27 | $153.62 | $153.62 | $153.06 | $153.08 | $45.41 | 21,531 |
| 2017-11-24 | $153.62 | $153.62 | $153.32 | $153.36 | $45.49 | 5,109 |
| 2017-11-22 | $153.65 | $153.69 | $153.37 | $153.37 | $45.49 | 20,970 |
| 2017-11-21 | $153.66 | $153.66 | $153.21 | $153.21 | $45.44 | 10,839 |
| 2017-11-20 | $152.84 | $153.10 | $152.75 | $153.02 | $45.39 | 17,880 |
| 2017-11-17 | $152.31 | $152.91 | $152.31 | $152.73 | $45.30 | 17,280 |
| 2017-11-16 | $151.70 | $152.30 | $151.70 | $152.13 | $45.12 | 33,189 |
| 2017-11-15 | $150.93 | $151.59 | $150.34 | $151.53 | $44.95 | 21,789 |
| 2017-11-14 | $151.87 | $151.94 | $151.35 | $151.85 | $45.04 | 21,711 |
| 2017-11-13 | $151.03 | $152.17 | $151.03 | $152.17 | $45.14 | 19,458 |
| 2017-11-10 | $151.85 | $151.98 | $151.62 | $151.94 | $45.07 | 13,116 |
| 2017-11-09 | $151.24 | $152.08 | $151.24 | $152.00 | $45.09 | 18,834 |
| 2017-11-08 | $151.95 | $152.45 | $151.89 | $152.45 | $45.22 | 16,824 |
| 2017-11-07 | $153.33 | $153.33 | $152.19 | $152.28 | $45.17 | 36,915 |
| 2017-11-06 | $152.15 | $153.18 | $152.15 | $153.18 | $45.44 | 18,513 |
| 2017-11-03 | $151.75 | $152.33 | $151.75 | $152.30 | $45.17 | 9,687 |
| 2017-11-02 | $152.00 | $152.26 | $151.64 | $152.02 | $45.09 | 16,002 |
| 2017-11-01 | $152.54 | $152.96 | $151.97 | $152.02 | $45.09 | 30,483 |
| 2017-10-31 | $151.42 | $151.95 | $151.42 | $151.84 | $45.04 | 24,582 |
| 2017-10-30 | $151.48 | $151.48 | $151.20 | $151.36 | $44.90 | 9,939 |
| 2017-10-27 | $151.92 | $151.94 | $151.20 | $151.89 | $45.05 | 58,323 |
| 2017-10-26 | $152.10 | $152.20 | $151.95 | $152.14 | $45.13 | 11,043 |
| 2017-10-25 | $152.94 | $152.94 | $150.97 | $151.69 | $44.99 | 11,559 |
| 2017-10-24 | $152.87 | $153.01 | $152.86 | $152.95 | $45.37 | 15,153 |
| 2017-10-23 | $153.63 | $153.63 | $152.53 | $152.62 | $45.27 | 35,949 |
| 2017-10-20 | $152.34 | $153.13 | $152.34 | $153.10 | $45.41 | 31,842 |
| 2017-10-19 | $151.70 | $152.25 | $151.70 | $152.12 | $45.12 | 13,155 |
| 2017-10-18 | $152.45 | $152.72 | $152.32 | $152.65 | $45.28 | 31,761 |
| 2017-10-17 | $152.24 | $152.45 | $152.11 | $152.42 | $45.21 | 16,233 |
| 2017-10-16 | $152.46 | $152.78 | $152.28 | $152.52 | $45.24 | 25,188 |
| 2017-10-13 | $152.40 | $152.89 | $152.29 | $152.32 | $45.18 | 23,085 |
| 2017-10-12 | $151.77 | $151.99 | $151.26 | $151.82 | $45.03 | 17,250 |
| 2017-10-11 | $152.29 | $152.30 | $151.54 | $151.80 | $45.02 | 13,767 |
| 2017-10-10 | $152.09 | $152.22 | $151.99 | $151.99 | $45.08 | 12,171 |
| 2017-10-09 | $152.12 | $152.36 | $151.65 | $151.65 | $44.98 | 46,386 |
| 2017-10-06 | $152.56 | $152.56 | $151.91 | $152.16 | $45.13 | 13,569 |
| 2017-10-05 | $152.27 | $152.87 | $152.27 | $152.72 | $45.30 | 10,137 |
| 2017-10-04 | $152.12 | $152.48 | $151.81 | $152.23 | $45.15 | 39,111 |
| 2017-10-03 | $151.62 | $152.09 | $151.61 | $152.04 | $45.10 | 49,599 |
| 2017-10-02 | $151.26 | $151.87 | $150.87 | $151.79 | $45.02 | 17,958 |
| 2017-09-29 | $151.29 | $151.29 | $151.03 | $151.08 | $44.81 | 34,020 |
| 2017-09-28 | $151.10 | $151.10 | $150.17 | $150.96 | $44.78 | 21,648 |
| 2017-09-27 | $150.57 | $150.95 | $149.92 | $150.80 | $44.73 | 14,883 |
| 2017-09-26 | $150.28 | $150.39 | $149.95 | $150.20 | $44.55 | 18,558 |
| 2017-09-25 | $150.07 | $150.76 | $149.87 | $150.69 | $44.46 | 22,164 |
| 2017-09-22 | $149.24 | $149.85 | $149.24 | $149.85 | $44.21 | 20,739 |
| 2017-09-21 | $149.48 | $150.07 | $149.48 | $149.64 | $44.15 | 29,337 |
| 2017-09-20 | $149.59 | $149.91 | $149.40 | $149.76 | $44.19 | 24,333 |
| 2017-09-19 | $149.59 | $149.78 | $149.48 | $149.63 | $44.15 | 15,564 |
| 2017-09-18 | $149.77 | $150.07 | $149.54 | $149.71 | $44.17 | 16,737 |
| 2017-09-15 | $148.87 | $149.30 | $148.87 | $149.30 | $44.05 | 10,275 |
| 2017-09-14 | $148.11 | $148.90 | $148.11 | $148.90 | $43.93 | 18,543 |
| 2017-09-13 | $148.11 | $148.86 | $148.11 | $148.69 | $43.87 | 12,255 |
| 2017-09-12 | $147.60 | $148.69 | $147.60 | $148.43 | $43.80 | 18,993 |
| 2017-09-11 | $146.39 | $147.76 | $146.39 | $147.56 | $43.54 | 16,860 |
| 2017-09-08 | $145.57 | $146.00 | $145.57 | $145.95 | $43.06 | 15,699 |
| 2017-09-07 | $146.61 | $146.61 | $145.34 | $145.78 | $43.01 | 20,490 |
| 2017-09-06 | $146.04 | $146.55 | $146.04 | $146.39 | $43.19 | 38,124 |
| 2017-09-05 | $147.22 | $147.32 | $145.62 | $145.79 | $43.02 | 23,148 |
| 2017-09-01 | $146.76 | $147.63 | $146.76 | $147.55 | $43.53 | 17,157 |
| 2017-08-31 | $145.72 | $146.45 | $145.72 | $146.39 | $43.19 | 15,258 |
| 2017-08-30 | $145.44 | $145.91 | $145.11 | $145.70 | $42.99 | 21,894 |
| 2017-08-29 | $145.29 | $145.47 | $144.80 | $145.44 | $42.91 | 31,743 |
| 2017-08-28 | $146.27 | $146.31 | $145.56 | $145.92 | $43.06 | 21,480 |
| 2017-08-25 | $146.13 | $146.58 | $146.11 | $146.28 | $43.16 | 28,347 |
| 2017-08-24 | $146.18 | $146.18 | $145.51 | $145.58 | $42.95 | 28,311 |
| 2017-08-23 | $145.27 | $145.77 | $145.12 | $145.65 | $42.98 | 28,716 |
| 2017-08-22 | $144.53 | $145.67 | $144.53 | $145.66 | $42.98 | 27,243 |
| 2017-08-21 | $144.70 | $144.70 | $144.10 | $144.45 | $42.62 | 28,176 |
| 2017-08-18 | $144.83 | $145.17 | $144.36 | $144.75 | $42.71 | 22,194 |
| 2017-08-17 | $146.90 | $146.90 | $144.83 | $144.84 | $42.74 | 25,413 |
| 2017-08-16 | $146.62 | $147.82 | $146.62 | $147.33 | $43.47 | 18,051 |
| 2017-08-15 | $147.42 | $147.42 | $146.82 | $147.00 | $43.37 | 34,791 |
| 2017-08-14 | $146.88 | $148.05 | $146.88 | $147.57 | $43.54 | 66,624 |
| 2017-08-11 | $146.75 | $146.75 | $146.17 | $146.39 | $43.19 | 31,992 |
| 2017-08-10 | $148.05 | $148.05 | $146.39 | $146.39 | $43.19 | 42,879 |
| 2017-08-09 | $148.33 | $148.86 | $147.95 | $148.06 | $43.69 | 18,354 |
| 2017-08-08 | $148.99 | $150.32 | $148.99 | $149.06 | $43.98 | 33,882 |
| 2017-08-07 | $149.31 | $149.59 | $149.24 | $149.42 | $44.09 | 15,696 |
| 2017-08-04 | $149.29 | $149.45 | $149.01 | $149.36 | $44.07 | 20,994 |
| 2017-08-03 | $149.67 | $149.67 | $148.71 | $148.86 | $43.92 | 27,513 |
| 2017-08-02 | $149.67 | $149.67 | $149.10 | $149.40 | $44.08 | 22,854 |
| 2017-08-01 | $149.63 | $149.91 | $149.43 | $149.91 | $44.23 | 25,974 |
| 2017-07-31 | $150.04 | $150.04 | $149.31 | $149.69 | $44.17 | 17,550 |
| 2017-07-28 | $149.52 | $149.84 | $149.14 | $149.54 | $44.12 | 18,087 |
| 2017-07-27 | $149.93 | $150.12 | $149.24 | $150.08 | $44.28 | 31,365 |
| 2017-07-26 | $150.98 | $150.98 | $149.85 | $149.93 | $44.24 | 19,827 |
| 2017-07-25 | $150.11 | $151.10 | $150.11 | $150.67 | $44.46 | 30,798 |
| 2017-07-24 | $149.54 | $149.68 | $149.50 | $149.51 | $44.11 | 18,063 |
| 2017-07-21 | $149.58 | $149.83 | $149.11 | $149.80 | $44.20 | 18,378 |
| 2017-07-20 | $150.34 | $150.40 | $149.67 | $149.94 | $44.24 | 25,704 |
| 2017-07-19 | $149.32 | $150.30 | $149.32 | $150.29 | $44.34 | 51,720 |
| 2017-07-18 | $149.60 | $149.60 | $148.70 | $148.99 | $43.96 | 16,167 |
| 2017-07-17 | $149.23 | $149.89 | $149.23 | $149.68 | $44.16 | 24,471 |
| 2017-07-14 | $148.93 | $149.63 | $148.93 | $149.63 | $44.15 | 21,192 |
| 2017-07-13 | $147.88 | $148.76 | $147.88 | $148.68 | $43.87 | 187,521 |
| 2017-07-12 | $147.95 | $148.62 | $147.95 | $148.13 | $43.71 | 68,928 |
| 2017-07-11 | $147.03 | $147.29 | $146.48 | $147.25 | $43.45 | 67,317 |
| 2017-07-10 | $146.63 | $147.65 | $146.63 | $147.28 | $43.46 | 15,939 |
| 2017-07-07 | $146.36 | $147.27 | $146.36 | $147.17 | $43.42 | 67,788 |
| 2017-07-06 | $147.50 | $147.66 | $146.37 | $146.50 | $43.23 | 36,354 |
| 2017-07-05 | $148.62 | $148.62 | $148.11 | $148.40 | $43.79 | 24,435 |
| 2017-07-03 | $148.43 | $149.54 | $148.43 | $149.33 | $44.06 | 9,864 |
| 2017-06-30 | $148.19 | $148.23 | $147.40 | $148.06 | $43.69 | 19,014 |
| 2017-06-29 | $148.34 | $148.43 | $146.82 | $147.62 | $43.56 | 14,784 |
| 2017-06-28 | $148.16 | $148.52 | $148.16 | $148.17 | $43.72 | 13,314 |
| 2017-06-27 | $148.31 | $148.31 | $147.22 | $147.36 | $43.48 | 17,364 |
| 2017-06-26 | $147.69 | $148.97 | $147.69 | $148.97 | $43.74 | 21,489 |
| 2017-06-23 | $147.77 | $148.01 | $147.58 | $147.72 | $43.38 | 21,642 |
| 2017-06-22 | $147.39 | $147.76 | $147.18 | $147.74 | $43.38 | 24,813 |
| 2017-06-21 | $148.29 | $148.49 | $147.05 | $147.24 | $43.23 | 24,438 |
| 2017-06-20 | $149.45 | $149.45 | $148.23 | $148.23 | $43.53 | 18,333 |
| 2017-06-19 | $149.77 | $150.01 | $149.40 | $149.84 | $44.00 | 40,146 |
| 2017-06-16 | $148.91 | $149.14 | $148.65 | $149.14 | $43.79 | 15,111 |
| 2017-06-15 | $148.71 | $148.71 | $148.43 | $148.50 | $43.60 | 16,752 |
| 2017-06-14 | $150.24 | $150.24 | $148.78 | $149.23 | $43.82 | 15,774 |
| 2017-06-13 | $149.61 | $150.04 | $149.60 | $150.04 | $44.06 | 17,310 |
| 2017-06-12 | $148.24 | $148.96 | $148.24 | $148.86 | $43.71 | 36,510 |
| 2017-06-09 | $148.18 | $148.93 | $147.98 | $148.59 | $43.63 | 16,899 |
| 2017-06-08 | $147.86 | $147.98 | $146.96 | $147.64 | $43.35 | 40,020 |
| 2017-06-07 | $146.73 | $147.82 | $146.73 | $147.01 | $43.17 | 189,582 |
| 2017-06-06 | $147.11 | $147.60 | $146.80 | $147.22 | $43.23 | 79,353 |
| 2017-06-05 | $148.05 | $148.42 | $147.62 | $147.62 | $43.35 | 20,622 |
| 2017-06-02 | $148.79 | $148.79 | $147.83 | $148.19 | $43.51 | 25,479 |
| 2017-06-01 | $147.01 | $148.39 | $146.71 | $148.29 | $43.54 | 18,303 |
| 2017-05-31 | $146.67 | $146.67 | $145.89 | $146.64 | $43.06 | 30,612 |
| 2017-05-30 | $146.88 | $147.01 | $146.74 | $146.85 | $43.12 | 15,267 |
| 2017-05-26 | $147.05 | $147.05 | $146.74 | $146.95 | $43.15 | 11,529 |
| 2017-05-25 | $146.79 | $147.77 | $146.79 | $147.12 | $43.20 | 37,872 |
| 2017-05-24 | $146.41 | $146.95 | $146.41 | $146.78 | $43.10 | 49,914 |
| 2017-05-23 | $146.57 | $146.68 | $145.65 | $146.52 | $43.02 | 45,738 |
| 2017-05-22 | $145.45 | $146.07 | $145.45 | $146.07 | $42.89 | 50,880 |
| 2017-05-19 | $144.43 | $145.72 | $144.29 | $145.23 | $42.64 | 41,031 |
| 2017-05-18 | $143.30 | $144.27 | $142.90 | $144.02 | $42.29 | 34,128 |
| 2017-05-17 | $145.49 | $145.90 | $143.86 | $143.88 | $42.25 | 31,275 |
| 2017-05-16 | $146.94 | $147.10 | $146.45 | $146.69 | $43.07 | 49,674 |
| 2017-05-15 | $146.24 | $147.23 | $146.24 | $146.97 | $43.16 | 18,465 |
| 2017-05-12 | $146.71 | $146.71 | $145.73 | $145.80 | $42.81 | 15,951 |
| 2017-05-11 | $146.95 | $146.95 | $146.19 | $146.68 | $43.07 | 19,776 |
| 2017-05-10 | $147.10 | $147.74 | $147.10 | $147.62 | $43.35 | 15,852 |
| 2017-05-09 | $147.32 | $147.32 | $146.73 | $146.75 | $43.09 | 23,022 |
| 2017-05-08 | $147.57 | $147.57 | $146.67 | $147.13 | $43.20 | 23,421 |
| 2017-05-05 | $146.55 | $147.30 | $146.54 | $147.30 | $43.25 | 28,707 |
| 2017-05-04 | $146.86 | $146.86 | $145.67 | $146.17 | $42.92 | 30,177 |
| 2017-05-03 | $146.58 | $146.82 | $146.20 | $146.61 | $43.05 | 117,438 |
| 2017-05-02 | $148.00 | $148.00 | $146.99 | $147.41 | $43.28 | 59,820 |
| 2017-05-01 | $148.21 | $148.21 | $147.39 | $147.87 | $43.42 | 32,961 |
| 2017-04-28 | $149.99 | $149.99 | $147.86 | $147.90 | $43.43 | 22,755 |
| 2017-04-27 | $149.93 | $149.93 | $148.43 | $149.04 | $43.76 | 19,377 |
| 2017-04-26 | $149.67 | $149.95 | $149.19 | $149.27 | $43.83 | 30,633 |
| 2017-04-25 | $149.00 | $149.44 | $148.77 | $149.29 | $43.84 | 37,281 |
| 2017-04-24 | $148.91 | $148.91 | $147.86 | $148.24 | $43.53 | 21,621 |
| 2017-04-21 | $147.11 | $147.11 | $146.39 | $146.71 | $43.08 | 19,005 |
| 2017-04-20 | $146.56 | $147.44 | $146.31 | $147.17 | $43.21 | 58,953 |
| 2017-04-19 | $146.28 | $147.00 | $145.56 | $145.71 | $42.79 | 27,237 |
| 2017-04-18 | $146.21 | $146.21 | $145.33 | $145.95 | $42.86 | 21,582 |
| 2017-04-17 | $145.81 | $146.52 | $145.53 | $146.50 | $43.02 | 25,299 |
| 2017-04-13 | $146.43 | $146.43 | $145.04 | $145.04 | $42.59 | 29,805 |
| 2017-04-12 | $147.45 | $147.57 | $146.33 | $146.33 | $42.97 | 30,810 |
| 2017-04-11 | $147.67 | $147.82 | $146.57 | $147.82 | $43.41 | 43,254 |
| 2017-04-10 | $147.56 | $148.37 | $147.30 | $147.82 | $43.41 | 52,227 |
| 2017-04-07 | $147.57 | $147.85 | $147.32 | $147.37 | $43.27 | 20,349 |
| 2017-04-06 | $146.84 | $147.99 | $146.54 | $147.84 | $43.41 | 48,018 |
| 2017-04-05 | $148.48 | $148.80 | $146.65 | $146.65 | $43.06 | 18,300 |
| 2017-04-04 | $147.05 | $147.56 | $146.99 | $147.47 | $43.30 | 24,570 |
| 2017-04-03 | $148.54 | $148.78 | $146.50 | $147.23 | $43.23 | 104,946 |
| 2017-03-31 | $148.52 | $148.86 | $148.37 | $148.43 | $43.58 | 65,688 |
| 2017-03-30 | $147.65 | $148.66 | $147.65 | $148.49 | $43.60 | 28,812 |
| 2017-03-29 | $146.93 | $147.70 | $146.77 | $147.69 | $43.37 | 30,933 |
| 2017-03-28 | $145.17 | $147.22 | $145.17 | $147.09 | $43.19 | 25,101 |
| 2017-03-27 | $144.56 | $145.52 | $143.86 | $145.33 | $42.67 | 118,677 |
| 2017-03-24 | $146.22 | $146.48 | $144.99 | $145.55 | $42.74 | 30,024 |
| 2017-03-23 | $146.40 | $147.08 | $146.04 | $146.21 | $42.74 | 30,081 |
| 2017-03-22 | $145.93 | $146.21 | $145.36 | $146.11 | $42.71 | 52,662 |
| 2017-03-21 | $148.83 | $148.88 | $145.56 | $145.61 | $42.56 | 63,159 |
| 2017-03-20 | $148.96 | $148.98 | $148.22 | $148.40 | $43.38 | 34,365 |
| 2017-03-17 | $149.31 | $149.49 | $148.91 | $148.98 | $43.55 | 38,559 |
| 2017-03-16 | $150.27 | $150.27 | $149.11 | $149.22 | $43.62 | 77,274 |
| 2017-03-15 | $148.34 | $149.63 | $148.02 | $149.55 | $43.71 | 44,991 |
| 2017-03-14 | $147.87 | $147.87 | $146.85 | $147.55 | $43.13 | 41,613 |
| 2017-03-13 | $148.44 | $148.64 | $148.02 | $148.34 | $43.36 | 51,210 |
| 2017-03-10 | $148.21 | $148.44 | $147.24 | $148.04 | $43.27 | 31,776 |
| 2017-03-09 | $147.78 | $147.78 | $146.65 | $147.44 | $43.10 | 47,934 |
| 2017-03-08 | $149.11 | $149.14 | $147.68 | $147.68 | $43.17 | 24,438 |
| 2017-03-07 | $149.67 | $149.67 | $148.53 | $148.65 | $43.45 | 34,500 |
| 2017-03-06 | $150.30 | $150.30 | $148.92 | $149.53 | $43.71 | 58,950 |
| 2017-03-03 | $150.25 | $150.75 | $150.23 | $150.47 | $43.98 | 31,818 |
| 2017-03-02 | $152.36 | $152.36 | $150.42 | $150.43 | $43.97 | 63,711 |
| 2017-03-01 | $151.91 | $152.61 | $151.53 | $152.09 | $44.46 | 60,408 |
| 2017-02-28 | $150.80 | $150.80 | $149.74 | $149.92 | $43.82 | 97,515 |
| 2017-02-27 | $150.56 | $150.98 | $150.08 | $150.82 | $44.08 | 426,264 |
| 2017-02-24 | $149.63 | $150.18 | $149.31 | $150.17 | $43.89 | 105,783 |
| 2017-02-23 | $151.49 | $151.49 | $149.70 | $150.17 | $43.89 | 58,968 |
| 2017-02-22 | $151.32 | $151.32 | $150.35 | $150.66 | $44.04 | 65,340 |
| 2017-02-21 | $150.53 | $151.36 | $150.53 | $151.24 | $44.21 | 45,804 |
| 2017-02-17 | $150.06 | $150.06 | $149.47 | $150.02 | $43.85 | 51,309 |
| 2017-02-16 | $150.88 | $151.04 | $149.97 | $150.32 | $43.94 | 40,884 |
| 2017-02-15 | $150.40 | $150.82 | $149.86 | $150.61 | $44.02 | 25,173 |
| 2017-02-14 | $149.59 | $150.17 | $149.06 | $150.06 | $43.86 | 52,098 |
| 2017-02-13 | $149.39 | $149.90 | $149.39 | $149.62 | $43.73 | 50,580 |
| 2017-02-10 | $148.43 | $148.92 | $148.33 | $148.82 | $43.50 | 40,464 |
| 2017-02-09 | $147.98 | $148.22 | $147.44 | $147.97 | $43.25 | 64,359 |
| 2017-02-08 | $146.62 | $147.22 | $146.02 | $147.18 | $43.02 | 36,000 |
| 2017-02-07 | $147.98 | $147.98 | $146.75 | $147.11 | $43.00 | 56,931 |
| 2017-02-06 | $148.09 | $148.28 | $147.51 | $147.61 | $43.15 | 34,272 |
| 2017-02-03 | $148.16 | $148.57 | $147.56 | $148.35 | $43.36 | 35,526 |
| 2017-02-02 | $146.88 | $147.22 | $146.41 | $146.98 | $42.96 | 54,495 |
| 2017-02-01 | $147.72 | $147.79 | $146.25 | $146.88 | $42.93 | 85,605 |
| 2017-01-31 | $146.00 | $146.81 | $145.63 | $146.79 | $42.91 | 65,991 |
| 2017-01-30 | $147.97 | $147.97 | $145.30 | $146.37 | $42.78 | 49,581 |
| 2017-01-27 | $148.73 | $148.73 | $147.44 | $147.59 | $43.14 | 53,238 |
| 2017-01-26 | $148.75 | $149.06 | $148.20 | $148.32 | $43.35 | 24,027 |
| 2017-01-25 | $148.75 | $148.85 | $148.28 | $148.81 | $43.50 | 58,176 |
| 2017-01-24 | $145.80 | $147.65 | $145.80 | $147.37 | $43.08 | 51,531 |
| 2017-01-23 | $145.77 | $145.77 | $144.45 | $145.10 | $42.41 | 35,658 |
| 2017-01-20 | $145.77 | $146.02 | $145.19 | $145.53 | $42.54 | 26,355 |
| 2017-01-19 | $146.40 | $146.40 | $144.47 | $144.84 | $42.34 | 48,951 |
| 2017-01-18 | $145.82 | $146.03 | $145.00 | $146.03 | $42.68 | 33,906 |
| 2017-01-17 | $146.04 | $146.42 | $145.16 | $145.37 | $42.49 | 84,660 |
| 2017-01-13 | $146.53 | $146.73 | $146.02 | $146.31 | $42.77 | 44,031 |
| 2017-01-12 | $147.02 | $147.02 | $144.69 | $145.98 | $42.67 | 49,872 |
| 2017-01-11 | $146.35 | $146.87 | $146.03 | $146.83 | $42.92 | 45,924 |
| 2017-01-10 | $146.03 | $146.67 | $145.82 | $146.03 | $42.68 | 39,792 |
| 2017-01-09 | $146.98 | $146.98 | $145.64 | $145.64 | $42.57 | 39,846 |
| 2017-01-06 | $147.02 | $147.32 | $146.64 | $147.18 | $43.02 | 45,471 |
| 2017-01-05 | $147.51 | $147.51 | $145.96 | $146.65 | $42.87 | 54,756 |
| 2017-01-04 | $146.61 | $147.75 | $146.61 | $147.75 | $43.19 | 68,658 |
| 2017-01-03 | $145.02 | $146.63 | $144.99 | $145.88 | $42.64 | 155,223 |
| 2016-12-30 | $145.69 | $145.69 | $144.06 | $144.47 | $42.23 | 38,070 |
| 2016-12-29 | $145.33 | $145.33 | $144.63 | $144.94 | $42.37 | 39,951 |
| 2016-12-28 | $147.22 | $147.22 | $145.06 | $145.11 | $42.42 | 82,539 |
| 2016-12-27 | $146.26 | $147.11 | $146.26 | $147.00 | $42.97 | 87,702 |
| 2016-12-23 | $146.46 | $146.46 | $145.98 | $146.33 | $42.77 | 71,034 |
| 2016-12-22 | $146.73 | $146.73 | $146.00 | $146.17 | $42.73 | 54,222 |
| 2016-12-21 | $147.15 | $147.15 | $146.64 | $146.64 | $42.86 | 51,795 |
| 2016-12-20 | $148.04 | $148.24 | $147.55 | $147.79 | $42.95 | 82,305 |
| 2016-12-19 | $147.05 | $147.28 | $146.60 | $146.93 | $42.70 | 48,861 |
| 2016-12-16 | $148.05 | $148.05 | $146.49 | $146.70 | $42.63 | 51,051 |
| 2016-12-15 | $146.59 | $147.99 | $146.59 | $147.33 | $42.82 | 38,400 |
| 2016-12-14 | $148.37 | $148.44 | $146.38 | $146.38 | $42.54 | 73,467 |
| 2016-12-13 | $148.67 | $148.81 | $147.46 | $148.44 | $43.14 | 66,387 |
| 2016-12-12 | $149.63 | $149.63 | $147.66 | $147.85 | $42.97 | 46,764 |
| 2016-12-09 | $148.76 | $148.76 | $148.13 | $148.64 | $43.20 | 40,476 |
| 2016-12-08 | $148.10 | $149.01 | $147.70 | $148.51 | $43.16 | 70,896 |
| 2016-12-07 | $145.74 | $147.85 | $145.74 | $147.82 | $42.96 | 42,660 |
| 2016-12-06 | $144.97 | $145.69 | $144.40 | $145.60 | $42.31 | 37,221 |
| 2016-12-05 | $145.04 | $145.04 | $144.39 | $144.60 | $42.02 | 75,339 |
| 2016-12-02 | $143.92 | $143.96 | $143.31 | $143.49 | $41.70 | 46,866 |
| 2016-12-01 | $144.48 | $144.57 | $142.94 | $143.19 | $41.61 | 151,995 |
| 2016-11-30 | $143.30 | $144.21 | $143.30 | $143.38 | $41.67 | 47,295 |
| 2016-11-29 | $142.42 | $142.45 | $141.51 | $141.86 | $41.23 | 44,109 |
| 2016-11-28 | $143.81 | $143.81 | $142.15 | $142.17 | $41.32 | 42,147 |
| 2016-11-25 | $143.88 | $143.88 | $143.19 | $143.45 | $41.69 | 28,446 |
| 2016-11-23 | $142.72 | $143.30 | $142.46 | $143.28 | $41.64 | 81,000 |
| 2016-11-22 | $142.83 | $142.83 | $141.90 | $142.66 | $41.46 | 385,647 |
| 2016-11-21 | $141.30 | $142.00 | $141.30 | $141.99 | $41.27 | 32,289 |
| 2016-11-18 | $140.83 | $140.83 | $140.30 | $140.44 | $40.81 | 111,132 |
| 2016-11-17 | $140.48 | $140.71 | $140.09 | $140.44 | $40.81 | 76,002 |
| 2016-11-16 | $140.59 | $140.59 | $139.27 | $139.69 | $40.60 | 104,571 |
| 2016-11-15 | $138.88 | $140.52 | $138.88 | $140.47 | $40.82 | 38,022 |
| 2016-11-14 | $137.29 | $138.99 | $137.29 | $138.96 | $40.38 | 51,579 |
| 2016-11-11 | $136.21 | $136.68 | $135.08 | $136.68 | $39.72 | 36,843 |
| 2016-11-10 | $137.11 | $137.34 | $135.28 | $136.25 | $39.60 | 76,164 |
| 2016-11-09 | $132.05 | $135.83 | $132.05 | $135.28 | $39.31 | 48,906 |
| 2016-11-08 | $132.19 | $133.24 | $132.19 | $133.07 | $38.67 | 19,965 |
| 2016-11-07 | $131.77 | $132.34 | $131.40 | $132.34 | $38.46 | 108,414 |
| 2016-11-04 | $130.07 | $130.64 | $129.52 | $129.83 | $37.73 | 28,683 |
| 2016-11-03 | $129.70 | $130.48 | $129.66 | $129.73 | $37.70 | 34,770 |
| 2016-11-02 | $130.69 | $130.69 | $129.52 | $129.66 | $37.68 | 17,685 |
| 2016-11-01 | $133.12 | $133.12 | $130.07 | $130.82 | $38.02 | 73,662 |
| 2016-10-31 | $132.35 | $132.55 | $132.00 | $132.24 | $38.43 | 48,060 |
| 2016-10-28 | $132.28 | $132.92 | $131.54 | $131.93 | $38.34 | 19,503 |
| 2016-10-27 | $132.68 | $132.68 | $132.07 | $132.37 | $38.47 | 22,782 |
| 2016-10-26 | $132.20 | $132.88 | $132.00 | $132.80 | $38.59 | 16,131 |
| 2016-10-25 | $132.55 | $133.06 | $132.22 | $132.52 | $38.51 | 47,262 |
| 2016-10-24 | $133.55 | $133.56 | $132.57 | $132.93 | $38.63 | 71,388 |
| 2016-10-21 | $132.47 | $132.76 | $132.06 | $132.73 | $38.57 | 19,719 |
| 2016-10-20 | $133.17 | $133.17 | $132.21 | $132.83 | $38.60 | 17,730 |
| 2016-10-19 | $132.49 | $133.32 | $132.00 | $133.01 | $38.66 | 10,359 |
| 2016-10-18 | $132.35 | $132.35 | $131.35 | $132.00 | $38.36 | 12,789 |
| 2016-10-17 | $131.98 | $131.98 | $130.89 | $130.89 | $38.04 | 18,747 |
| 2016-10-14 | $132.53 | $132.53 | $131.34 | $131.34 | $38.17 | 16,371 |
| 2016-10-13 | $131.30 | $131.81 | $130.09 | $131.29 | $38.16 | 24,021 |
| 2016-10-12 | $132.30 | $132.38 | $131.66 | $132.00 | $38.36 | 26,535 |
| 2016-10-11 | $133.80 | $133.80 | $131.33 | $131.92 | $38.34 | 47,466 |
| 2016-10-10 | $133.40 | $134.39 | $133.40 | $133.99 | $38.94 | 17,952 |
| 2016-10-07 | $133.17 | $133.41 | $132.63 | $133.12 | $38.69 | 44,706 |
| 2016-10-06 | $133.66 | $134.02 | $133.38 | $133.76 | $38.87 | 66,345 |
| 2016-10-05 | $133.77 | $134.32 | $133.67 | $133.99 | $38.94 | 38,121 |
| 2016-10-04 | $133.91 | $133.91 | $132.22 | $132.73 | $38.57 | 73,806 |
| 2016-10-03 | $133.74 | $133.90 | $133.30 | $133.49 | $38.79 | 20,829 |
| 2016-09-30 | $134.20 | $134.47 | $133.62 | $134.08 | $38.97 | 9,000 |
| 2016-09-29 | $133.80 | $134.36 | $132.43 | $133.21 | $38.71 | 12,540 |
| 2016-09-28 | $132.42 | $133.73 | $131.61 | $133.73 | $38.86 | 32,913 |
| 2016-09-27 | $131.54 | $132.03 | $131.29 | $131.89 | $38.33 | 21,993 |
| 2016-09-26 | $132.09 | $132.60 | $131.86 | $131.86 | $38.32 | 30,042 |
| 2016-09-23 | $134.19 | $134.33 | $133.23 | $133.36 | $38.56 | 38,214 |
| 2016-09-22 | $134.49 | $134.55 | $133.72 | $134.27 | $38.83 | 44,310 |
| 2016-09-21 | $131.69 | $133.22 | $131.59 | $133.22 | $38.52 | 17,013 |
| 2016-09-20 | $131.84 | $131.85 | $131.17 | $131.20 | $37.94 | 12,522 |
| 2016-09-19 | $131.88 | $132.57 | $131.53 | $131.79 | $38.11 | 30,633 |
| 2016-09-16 | $131.20 | $131.23 | $130.57 | $131.23 | $37.95 | 18,063 |
| 2016-09-15 | $130.63 | $131.65 | $130.63 | $131.65 | $38.07 | 18,567 |
| 2016-09-14 | $130.81 | $130.90 | $130.00 | $130.00 | $37.59 | 8,436 |
| 2016-09-13 | $132.58 | $132.58 | $130.22 | $130.78 | $37.82 | 24,831 |
| 2016-09-12 | $130.81 | $133.61 | $130.66 | $133.60 | $38.63 | 19,077 |
| 2016-09-09 | $134.21 | $134.21 | $131.69 | $131.69 | $38.08 | 25,389 |
| 2016-09-08 | $135.25 | $135.74 | $134.84 | $135.46 | $39.17 | 17,169 |
| 2016-09-07 | $134.38 | $135.21 | $134.38 | $135.21 | $39.10 | 40,455 |
| 2016-09-06 | $134.04 | $134.06 | $133.37 | $134.02 | $38.76 | 37,179 |
| 2016-09-02 | $133.27 | $133.92 | $133.27 | $133.72 | $38.67 | 18,438 |
| 2016-09-01 | $133.10 | $133.10 | $131.86 | $132.19 | $38.23 | 13,377 |
| 2016-08-31 | $133.56 | $133.56 | $132.28 | $132.95 | $38.45 | 17,178 |
| 2016-08-30 | $134.02 | $134.04 | $133.11 | $133.50 | $38.60 | 12,594 |
| 2016-08-29 | $133.01 | $133.92 | $133.01 | $133.74 | $38.68 | 3,168 |
| 2016-08-26 | $133.66 | $134.56 | $132.23 | $132.66 | $38.36 | 18,867 |
| 2016-08-25 | $132.84 | $133.70 | $132.84 | $133.28 | $38.54 | 5,394 |
| 2016-08-24 | $133.86 | $133.86 | $132.80 | $132.84 | $38.41 | 14,106 |
| 2016-08-23 | $133.69 | $134.38 | $133.69 | $134.16 | $38.80 | 22,332 |
| 2016-08-22 | $132.93 | $133.13 | $132.67 | $133.06 | $38.48 | 14,850 |
| 2016-08-19 | $133.07 | $133.53 | $133.07 | $133.53 | $38.61 | 37,164 |
| 2016-08-18 | $132.71 | $133.66 | $132.71 | $133.66 | $38.65 | 20,328 |
| 2016-08-17 | $131.67 | $132.29 | $131.60 | $132.17 | $38.22 | 8,655 |
| 2016-08-16 | $132.67 | $132.89 | $132.20 | $132.20 | $38.23 | 31,464 |
| 2016-08-15 | $132.71 | $133.29 | $132.71 | $133.00 | $38.46 | 13,200 |
| 2016-08-12 | $132.02 | $132.38 | $131.74 | $131.94 | $38.15 | 39,759 |
| 2016-08-11 | $131.24 | $132.22 | $131.24 | $132.15 | $38.21 | 10,578 |
| 2016-08-10 | $131.32 | $131.56 | $130.67 | $130.68 | $37.79 | 9,762 |
| 2016-08-09 | $131.87 | $132.06 | $131.35 | $131.48 | $38.02 | 31,647 |
| 2016-08-08 | $131.54 | $132.22 | $131.54 | $131.80 | $38.11 | 13,254 |
| 2016-08-05 | $130.99 | $131.42 | $130.99 | $131.28 | $37.96 | 10,488 |
| 2016-08-04 | $129.79 | $130.47 | $129.79 | $130.02 | $37.60 | 7,218 |
| 2016-08-03 | $128.27 | $129.68 | $128.27 | $129.42 | $37.43 | 12,852 |
| 2016-08-02 | $129.00 | $129.00 | $127.92 | $128.21 | $37.08 | 31,812 |
| 2016-08-01 | $131.29 | $131.29 | $129.72 | $129.83 | $37.54 | 10,905 |
| 2016-07-29 | $130.60 | $131.17 | $129.87 | $131.14 | $37.92 | 41,250 |
| 2016-07-28 | $130.59 | $131.20 | $130.59 | $131.20 | $37.94 | 25,107 |
| 2016-07-27 | $130.61 | $130.79 | $130.23 | $130.79 | $37.82 | 10,785 |
| 2016-07-26 | $131.09 | $131.20 | $130.53 | $130.90 | $37.85 | 11,694 |
| 2016-07-25 | $130.72 | $130.72 | $130.20 | $130.57 | $37.76 | 14,661 |
| 2016-07-22 | $130.28 | $130.94 | $130.28 | $130.94 | $37.86 | 8,100 |
| 2016-07-21 | $131.00 | $131.23 | $130.19 | $130.29 | $37.68 | 12,159 |
| 2016-07-20 | $129.88 | $131.03 | $129.88 | $130.85 | $37.84 | 13,524 |
| 2016-07-19 | $131.18 | $131.18 | $129.94 | $130.34 | $37.69 | 27,198 |
| 2016-07-18 | $130.95 | $131.16 | $130.75 | $131.12 | $37.92 | 17,610 |
| 2016-07-15 | $130.90 | $131.19 | $130.49 | $130.67 | $37.79 | 12,612 |
| 2016-07-14 | $130.99 | $130.99 | $130.28 | $130.54 | $37.75 | 11,862 |
| 2016-07-13 | $130.61 | $130.61 | $129.71 | $130.01 | $37.60 | 8,898 |
| 2016-07-12 | $128.21 | $130.59 | $128.20 | $130.38 | $37.70 | 38,460 |
| 2016-07-11 | $128.17 | $128.20 | $127.73 | $128.00 | $37.01 | 10,779 |
| 2016-07-08 | $126.38 | $127.57 | $126.38 | $127.32 | $36.82 | 85,557 |
| 2016-07-07 | $125.67 | $125.71 | $124.59 | $125.02 | $36.15 | 28,248 |
| 2016-07-06 | $123.86 | $124.98 | $123.00 | $124.83 | $36.10 | 30,972 |
| 2016-07-05 | $125.93 | $125.93 | $123.71 | $124.41 | $35.98 | 58,569 |
| 2016-07-01 | $126.22 | $127.21 | $126.22 | $126.90 | $36.70 | 127,008 |
| 2016-06-30 | $124.55 | $126.14 | $124.28 | $126.14 | $36.48 | 81,468 |
| 2016-06-29 | $123.29 | $124.27 | $123.29 | $124.26 | $35.93 | 14,682 |
| 2016-06-28 | $121.00 | $122.06 | $120.71 | $121.95 | $35.27 | 35,190 |
| 2016-06-27 | $122.24 | $122.24 | $119.16 | $119.37 | $34.52 | 24,099 |
| 2016-06-24 | $124.20 | $126.25 | $123.55 | $123.55 | $35.73 | 32,172 |
| 2016-06-23 | $128.61 | $129.18 | $128.52 | $129.18 | $37.35 | 9,045 |
| 2016-06-22 | $128.05 | $128.07 | $127.18 | $127.18 | $36.78 | 15,804 |
| 2016-06-21 | $127.28 | $127.53 | $126.59 | $127.44 | $36.85 | 11,775 |
| 2016-06-20 | $128.31 | $128.74 | $128.01 | $128.14 | $36.87 | 19,074 |
| 2016-06-17 | $126.12 | $126.43 | $125.97 | $126.39 | $36.37 | 15,738 |
| 2016-06-16 | $125.03 | $125.49 | $124.50 | $125.46 | $36.10 | 104,010 |
| 2016-06-15 | $125.84 | $126.55 | $125.84 | $126.35 | $36.36 | 17,793 |
| 2016-06-14 | $125.76 | $125.88 | $125.12 | $125.57 | $36.13 | 11,205 |
| 2016-06-13 | $126.87 | $127.05 | $126.28 | $126.28 | $36.34 | 7,494 |
| 2016-06-10 | $127.69 | $128.05 | $127.06 | $127.41 | $36.66 | 21,483 |
| 2016-06-09 | $129.18 | $129.19 | $128.43 | $129.19 | $37.17 | 35,355 |
| 2016-06-08 | $129.59 | $129.72 | $129.25 | $129.52 | $37.27 | 55,134 |
| 2016-06-07 | $128.96 | $129.38 | $128.85 | $129.02 | $37.13 | 86,076 |
| 2016-06-06 | $127.84 | $128.74 | $127.84 | $128.66 | $37.02 | 20,016 |
| 2016-06-03 | $127.13 | $127.51 | $126.95 | $127.51 | $36.69 | 18,393 |
| 2016-06-02 | $126.43 | $126.73 | $126.43 | $126.66 | $36.45 | 8,781 |
| 2016-06-01 | $126.09 | $126.77 | $125.80 | $126.77 | $36.48 | 10,941 |
| 2016-05-31 | $126.03 | $126.47 | $125.77 | $126.35 | $36.36 | 28,074 |
| 2016-05-27 | $125.90 | $126.04 | $125.63 | $126.04 | $36.27 | 15,480 |
| 2016-05-26 | $125.43 | $125.61 | $125.32 | $125.61 | $36.14 | 15,450 |
| 2016-05-25 | $124.90 | $125.67 | $124.90 | $125.67 | $36.16 | 23,022 |
| 2016-05-24 | $123.35 | $124.38 | $123.35 | $124.17 | $35.73 | 23,385 |
| 2016-05-23 | $122.95 | $123.38 | $122.91 | $123.16 | $35.44 | 28,404 |
| 2016-05-20 | $122.97 | $123.11 | $122.82 | $122.94 | $35.38 | 12,873 |
| 2016-05-19 | $121.60 | $122.16 | $121.33 | $122.16 | $35.15 | 7,770 |
| 2016-05-18 | $122.68 | $123.64 | $122.19 | $122.23 | $35.17 | 12,675 |
| 2016-05-17 | $123.67 | $124.38 | $122.88 | $123.06 | $35.41 | 31,869 |
| 2016-05-16 | $123.74 | $124.31 | $123.53 | $124.28 | $35.76 | 20,823 |
| 2016-05-13 | $124.01 | $124.02 | $122.58 | $122.82 | $35.34 | 30,366 |
| 2016-05-12 | $124.91 | $124.91 | $123.53 | $123.91 | $35.65 | 11,613 |
| 2016-05-11 | $124.63 | $124.82 | $124.42 | $124.43 | $35.80 | 7,302 |
| 2016-05-10 | $123.55 | $124.71 | $123.50 | $124.69 | $35.88 | 32,976 |
| 2016-05-09 | $123.32 | $123.35 | $122.65 | $123.22 | $35.46 | 15,372 |
| 2016-05-06 | $123.29 | $123.60 | $122.99 | $123.60 | $35.57 | 12,615 |
| 2016-05-05 | $123.52 | $123.52 | $122.87 | $123.09 | $35.42 | 10,104 |
| 2016-05-04 | $123.61 | $123.74 | $123.27 | $123.62 | $35.57 | 9,651 |
| 2016-05-03 | $125.23 | $125.23 | $123.62 | $124.13 | $35.72 | 17,058 |
| 2016-05-02 | $125.96 | $126.01 | $125.18 | $125.90 | $36.23 | 41,448 |
| 2016-04-29 | $125.70 | $125.75 | $124.79 | $125.48 | $36.11 | 23,571 |
| 2016-04-28 | $126.60 | $127.23 | $125.85 | $125.85 | $36.21 | 19,032 |
| 2016-04-27 | $126.10 | $127.36 | $126.10 | $127.36 | $36.65 | 16,869 |
| 2016-04-26 | $125.11 | $125.83 | $125.04 | $125.79 | $36.20 | 13,107 |
| 2016-04-25 | $124.93 | $124.93 | $124.32 | $124.60 | $35.85 | 9,315 |
| 2016-04-22 | $124.69 | $125.58 | $124.37 | $125.42 | $36.09 | 31,920 |
| 2016-04-21 | $124.94 | $125.35 | $124.18 | $124.18 | $35.73 | 56,775 |
| 2016-04-20 | $125.79 | $126.31 | $125.79 | $126.28 | $36.34 | 11,316 |
| 2016-04-19 | $125.03 | $126.07 | $125.03 | $125.92 | $36.23 | 13,077 |
| 2016-04-18 | $123.54 | $124.64 | $123.34 | $124.63 | $35.86 | 10,020 |
| 2016-04-15 | $123.47 | $124.16 | $123.47 | $124.01 | $35.68 | 24,444 |
| 2016-04-14 | $124.27 | $124.27 | $123.59 | $123.80 | $35.62 | 40,428 |
| 2016-04-13 | $123.89 | $124.33 | $123.71 | $124.33 | $35.78 | 6,849 |
| 2016-04-12 | $121.84 | $123.33 | $121.84 | $123.28 | $35.47 | 42,150 |
| 2016-04-11 | $122.12 | $122.34 | $121.78 | $121.78 | $35.04 | 74,097 |
| 2016-04-08 | $121.65 | $122.32 | $121.36 | $121.36 | $34.92 | 28,014 |
| 2016-04-07 | $121.32 | $121.32 | $120.30 | $120.30 | $34.62 | 27,117 |
| 2016-04-06 | $121.26 | $121.91 | $120.58 | $121.90 | $35.08 | 15,297 |
| 2016-04-05 | $121.66 | $121.76 | $121.42 | $121.42 | $34.94 | 10,185 |
| 2016-04-04 | $123.69 | $123.69 | $122.47 | $122.60 | $35.28 | 14,172 |
| 2016-04-01 | $123.14 | $123.63 | $122.75 | $123.58 | $35.56 | 10,002 |
| 2016-03-31 | $123.55 | $123.88 | $123.54 | $123.60 | $35.57 | 26,769 |
| 2016-03-30 | $124.03 | $124.03 | $123.28 | $123.52 | $35.54 | 7,200 |
| 2016-03-29 | $121.99 | $123.17 | $121.60 | $123.17 | $35.44 | 17,016 |
| 2016-03-28 | $122.47 | $122.47 | $121.68 | $122.15 | $35.15 | 9,150 |
| 2016-03-24 | $121.50 | $121.97 | $121.28 | $121.93 | $35.09 | 12,228 |
| 2016-03-23 | $123.09 | $123.09 | $122.14 | $122.18 | $35.16 | 14,031 |
| 2016-03-22 | $123.85 | $124.73 | $123.85 | $124.31 | $35.51 | 20,673 |
| 2016-03-21 | $124.07 | $124.49 | $124.07 | $124.49 | $35.56 | 7,476 |
| 2016-03-18 | $124.79 | $125.03 | $124.20 | $124.40 | $35.54 | 20,259 |
| 2016-03-17 | $122.44 | $124.51 | $122.44 | $124.43 | $35.55 | 63,357 |
| 2016-03-16 | $121.81 | $122.95 | $121.59 | $122.85 | $35.10 | 10,506 |
| 2016-03-15 | $121.48 | $121.48 | $120.95 | $121.37 | $34.67 | 6,618 |
| 2016-03-14 | $122.32 | $122.51 | $122.06 | $122.51 | $35.00 | 9,984 |
| 2016-03-11 | $122.67 | $122.67 | $122.61 | $122.61 | $35.03 | 3,531 |
| 2016-03-10 | $120.52 | $120.52 | $119.31 | $120.24 | $34.35 | 5,415 |
| 2016-03-09 | $120.11 | $120.46 | $119.61 | $120.22 | $34.34 | 6,189 |
| 2016-03-08 | $121.82 | $121.82 | $119.49 | $119.49 | $34.14 | 17,529 |
| 2016-03-07 | $121.61 | $121.92 | $121.38 | $121.82 | $34.80 | 26,724 |
| 2016-03-04 | $120.50 | $121.38 | $120.25 | $120.29 | $34.36 | 11,646 |
| 2016-03-03 | $118.54 | $119.79 | $118.45 | $119.79 | $34.22 | 7,713 |
| 2016-03-02 | $116.71 | $118.42 | $116.71 | $118.42 | $33.83 | 7,713 |
| 2016-03-01 | $115.87 | $117.17 | $115.87 | $117.17 | $33.47 | 9,327 |
| 2016-02-29 | $115.19 | $116.14 | $115.19 | $115.77 | $33.07 | 4,593 |
| 2016-02-26 | $116.06 | $116.06 | $115.65 | $115.65 | $33.04 | 4,521 |
| 2016-02-25 | $114.13 | $115.07 | $114.13 | $115.07 | $32.87 | 2,721 |
| 2016-02-24 | $113.01 | $113.71 | $112.97 | $113.71 | $32.48 | 8,052 |
| 2016-02-23 | $113.99 | $113.99 | $113.28 | $113.49 | $32.42 | 7,650 |
| 2016-02-22 | $114.42 | $114.89 | $114.42 | $114.79 | $32.79 | 28,977 |
| 2016-02-19 | $112.49 | $112.93 | $112.49 | $112.70 | $32.20 | 12,720 |
| 2016-02-18 | $113.82 | $113.82 | $112.89 | $113.75 | $32.50 | 13,281 |
| 2016-02-17 | $112.86 | $113.35 | $112.40 | $112.98 | $32.28 | 6,396 |
| 2016-02-16 | $110.60 | $111.28 | $110.04 | $111.28 | $31.79 | 9,879 |
| 2016-02-12 | $108.03 | $109.16 | $108.01 | $109.16 | $31.19 | 21,078 |
| 2016-02-11 | $107.57 | $107.57 | $106.51 | $107.11 | $30.60 | 21,351 |
| 2016-02-10 | $109.61 | $110.08 | $108.85 | $108.85 | $31.10 | 17,184 |
| 2016-02-09 | $108.31 | $109.70 | $108.31 | $109.11 | $31.17 | 7,596 |
| 2016-02-08 | $110.01 | $110.01 | $108.18 | $109.38 | $31.25 | 7,632 |
| 2016-02-05 | $111.76 | $112.46 | $111.18 | $111.28 | $31.79 | 9,015 |
| 2016-02-04 | $111.28 | $113.20 | $111.28 | $112.30 | $32.08 | 11,124 |
| 2016-02-03 | $110.20 | $111.37 | $109.69 | $111.37 | $31.82 | 11,580 |
| 2016-02-02 | $110.90 | $110.90 | $109.68 | $109.68 | $31.33 | 3,747 |
| 2016-02-01 | $111.10 | $112.39 | $111.08 | $112.13 | $32.03 | 15,315 |
| 2016-01-29 | $109.48 | $111.32 | $109.48 | $111.26 | $31.79 | 17,937 |
| 2016-01-28 | $108.62 | $109.30 | $108.41 | $109.09 | $31.17 | 10,554 |
| 2016-01-27 | $107.68 | $109.36 | $107.34 | $107.84 | $30.81 | 12,687 |
| 2016-01-26 | $106.53 | $108.12 | $106.47 | $108.00 | $30.85 | 19,266 |
| 2016-01-25 | $107.55 | $107.55 | $105.55 | $105.70 | $30.20 | 80,061 |
| 2016-01-22 | $107.79 | $108.54 | $107.62 | $108.16 | $30.90 | 16,704 |
| 2016-01-21 | $106.27 | $107.22 | $105.95 | $106.30 | $30.37 | 22,461 |
| 2016-01-20 | $105.22 | $106.28 | $103.33 | $105.93 | $30.26 | 17,223 |
| 2016-01-19 | $108.70 | $108.70 | $105.95 | $107.03 | $30.58 | 12,447 |
| 2016-01-15 | $106.81 | $107.96 | $106.68 | $107.72 | $30.77 | 32,322 |
| 2016-01-14 | $108.33 | $110.33 | $108.12 | $109.86 | $31.39 | 26,727 |
| 2016-01-13 | $111.29 | $111.29 | $108.46 | $108.50 | $31.00 | 10,230 |
| 2016-01-12 | $111.85 | $111.85 | $109.69 | $110.44 | $31.55 | 7,815 |
| 2016-01-11 | $112.19 | $112.19 | $110.11 | $111.02 | $31.72 | 20,037 |
| 2016-01-08 | $113.85 | $113.85 | $111.50 | $111.50 | $31.86 | 11,457 |
| 2016-01-07 | $113.60 | $114.24 | $112.76 | $113.31 | $32.37 | 46,437 |
| 2016-01-06 | $115.75 | $116.15 | $115.15 | $115.46 | $32.99 | 8,238 |
| 2016-01-05 | $117.60 | $117.60 | $116.99 | $117.60 | $33.60 | 12,864 |
| 2016-01-04 | $116.76 | $117.53 | $116.38 | $117.53 | $33.58 | 59,805 |
| 2015-12-31 | $119.07 | $119.30 | $118.36 | $118.84 | $33.95 | 16,020 |
| 2015-12-30 | $120.10 | $120.32 | $119.33 | $119.49 | $34.14 | 17,304 |
| 2015-12-29 | $120.12 | $120.48 | $120.06 | $120.41 | $34.40 | 10,047 |
| 2015-12-28 | $119.45 | $119.45 | $118.76 | $119.44 | $34.12 | 23,592 |
| 2015-12-24 | $120.21 | $120.32 | $120.05 | $120.05 | $34.30 | 22,428 |
| 2015-12-23 | $119.25 | $120.84 | $119.25 | $120.80 | $34.27 | 13,470 |
| 2015-12-22 | $117.57 | $118.72 | $117.33 | $118.63 | $33.65 | 7,725 |
| 2015-12-21 | $116.83 | $117.37 | $116.58 | $117.22 | $33.25 | 14,703 |
| 2015-12-18 | $118.06 | $118.06 | $116.62 | $116.85 | $33.15 | 29,868 |
| 2015-12-17 | $118.50 | $118.83 | $118.44 | $118.57 | $33.63 | 11,769 |
| 2015-12-16 | $118.59 | $119.85 | $118.45 | $119.67 | $33.95 | 11,763 |
| 2015-12-15 | $117.13 | $118.12 | $117.13 | $117.86 | $33.43 | 9,666 |
| 2015-12-14 | $115.98 | $116.00 | $115.57 | $115.81 | $32.85 | 17,412 |
| 2015-12-11 | $117.66 | $117.78 | $116.65 | $116.73 | $33.11 | 6,966 |
| 2015-12-10 | $118.78 | $119.54 | $118.61 | $118.87 | $33.72 | 26,523 |
| 2015-12-09 | $119.40 | $120.43 | $118.51 | $118.72 | $33.68 | 8,967 |
| 2015-12-08 | $120.13 | $120.13 | $119.66 | $119.72 | $33.96 | 8,862 |
| 2015-12-07 | $121.26 | $121.26 | $120.42 | $120.45 | $34.17 | 19,380 |
| 2015-12-04 | $120.54 | $121.85 | $120.54 | $121.85 | $34.57 | 4,182 |
| 2015-12-03 | $121.69 | $121.69 | $119.70 | $119.98 | $34.03 | 3,813 |
| 2015-12-02 | $122.93 | $122.94 | $121.14 | $121.38 | $34.43 | 10,353 |
| 2015-12-01 | $122.49 | $122.97 | $122.39 | $122.91 | $34.87 | 10,386 |
| 2015-11-30 | $122.14 | $122.39 | $121.99 | $122.18 | $34.66 | 15,816 |
| 2015-11-27 | $121.93 | $122.12 | $121.62 | $121.95 | $34.59 | 4,200 |
| 2015-11-25 | $121.82 | $122.08 | $121.80 | $122.08 | $34.63 | 21,282 |
| 2015-11-24 | $120.97 | $121.97 | $120.97 | $121.94 | $34.59 | 5,760 |
| 2015-11-23 | $121.49 | $121.97 | $121.31 | $121.50 | $34.47 | 12,234 |
| 2015-11-20 | $121.44 | $121.61 | $121.12 | $121.13 | $34.36 | 10,488 |
| 2015-11-19 | $121.01 | $121.13 | $120.89 | $121.05 | $34.34 | 5,847 |
| 2015-11-18 | $119.57 | $120.87 | $119.57 | $120.87 | $34.29 | 10,278 |
| 2015-11-17 | $119.93 | $119.93 | $119.02 | $119.02 | $33.76 | 6,501 |
| 2015-11-16 | $118.65 | $119.68 | $118.47 | $119.55 | $33.91 | 13,332 |
| 2015-11-13 | $118.68 | $118.68 | $118.08 | $118.14 | $33.51 | 5,778 |
| 2015-11-12 | $119.87 | $119.87 | $119.04 | $119.04 | $33.77 | 5,340 |
| 2015-11-11 | $121.70 | $121.70 | $121.26 | $121.29 | $34.41 | 4,776 |
| 2015-11-10 | $120.66 | $121.28 | $120.66 | $121.23 | $34.39 | 21,063 |
| 2015-11-09 | $120.45 | $121.08 | $120.44 | $121.08 | $34.35 | 5,391 |
| 2015-11-06 | $122.63 | $122.63 | $121.39 | $121.65 | $34.51 | 12,207 |
| 2015-11-05 | $122.75 | $122.75 | $122.36 | $122.36 | $34.71 | 7,101 |
| 2015-11-04 | $122.82 | $122.87 | $122.45 | $122.61 | $34.78 | 11,877 |
| 2015-11-03 | $122.54 | $123.26 | $122.54 | $123.03 | $34.90 | 6,852 |
| 2015-11-02 | $121.45 | $122.69 | $121.45 | $122.69 | $34.80 | 2,538 |
| 2015-10-30 | $121.42 | $121.76 | $121.29 | $121.29 | $34.41 | 9,594 |
| 2015-10-29 | $121.61 | $121.77 | $120.91 | $121.32 | $34.41 | 17,391 |
| 2015-10-28 | $120.89 | $121.57 | $120.89 | $121.49 | $34.46 | 17,526 |
| 2015-10-27 | $120.45 | $120.45 | $119.71 | $119.87 | $34.00 | 4,632 |
| 2015-10-26 | $121.37 | $121.37 | $120.86 | $121.02 | $34.33 | 32,313 |
| 2015-10-23 | $121.71 | $121.83 | $121.02 | $121.48 | $34.46 | 19,581 |
| 2015-10-22 | $120.01 | $121.28 | $120.01 | $120.92 | $34.30 | 12,936 |
| 2015-10-21 | $120.65 | $120.70 | $119.54 | $119.54 | $33.91 | 6,489 |
| 2015-10-20 | $119.62 | $120.61 | $119.62 | $120.40 | $34.15 | 22,845 |
| 2015-10-19 | $119.66 | $119.85 | $119.37 | $119.61 | $33.93 | 11,541 |
| 2015-10-16 | $120.20 | $120.20 | $119.60 | $119.84 | $33.99 | 9,567 |
| 2015-10-15 | $119.02 | $119.94 | $119.02 | $119.94 | $34.02 | 9,801 |
| 2015-10-14 | $119.32 | $119.46 | $118.71 | $118.71 | $33.67 | 13,845 |
| 2015-10-13 | $119.48 | $120.09 | $119.48 | $119.71 | $33.96 | 3,831 |
| 2015-10-12 | $120.29 | $120.29 | $119.90 | $119.90 | $34.01 | 3,762 |
| 2015-10-09 | $120.76 | $120.76 | $119.95 | $120.05 | $34.05 | 10,779 |
| 2015-10-08 | $119.83 | $120.52 | $119.76 | $120.51 | $34.19 | 6,102 |
| 2015-10-07 | $119.00 | $119.15 | $117.87 | $119.11 | $33.79 | 46,191 |
| 2015-10-06 | $117.84 | $117.95 | $117.71 | $117.95 | $33.46 | 5,154 |
| 2015-10-05 | $117.01 | $117.98 | $117.01 | $117.98 | $33.47 | 6,219 |
| 2015-10-02 | $112.83 | $115.51 | $112.83 | $115.51 | $32.77 | 13,266 |
| 2015-10-01 | $114.75 | $114.75 | $113.01 | $113.88 | $32.30 | 17,436 |
| 2015-09-30 | $113.81 | $114.33 | $113.32 | $114.33 | $32.43 | 15,405 |
| 2015-09-29 | $112.74 | $112.85 | $112.14 | $112.69 | $31.97 | 9,255 |
| 2015-09-28 | $114.05 | $114.05 | $112.43 | $112.60 | $31.94 | 29,256 |
| 2015-09-25 | $115.73 | $116.15 | $115.10 | $115.28 | $32.70 | 9,594 |
| 2015-09-24 | $114.29 | $115.28 | $114.29 | $115.28 | $32.53 | 9,411 |
| 2015-09-23 | $115.91 | $115.91 | $115.41 | $115.43 | $32.57 | 3,195 |
| 2015-09-22 | $116.16 | $116.38 | $115.24 | $115.69 | $32.65 | 6,300 |
| 2015-09-21 | $117.71 | $118.28 | $117.40 | $117.45 | $33.14 | 24,300 |
| 2015-09-18 | $118.11 | $118.11 | $117.25 | $117.28 | $33.09 | 30,243 |
| 2015-09-17 | $119.55 | $120.62 | $119.01 | $119.15 | $33.62 | 18,597 |
| 2015-09-16 | $118.28 | $119.44 | $118.28 | $119.38 | $33.69 | 6,600 |
| 2015-09-15 | $117.20 | $118.36 | $117.20 | $118.25 | $33.37 | 18,027 |
| 2015-09-14 | $117.41 | $117.41 | $116.69 | $116.76 | $32.95 | 23,325 |
| 2015-09-11 | $116.36 | $117.06 | $116.28 | $117.06 | $33.03 | 24,393 |
| 2015-09-10 | $116.67 | $117.90 | $116.41 | $116.79 | $32.96 | 25,248 |
| 2015-09-09 | $118.62 | $118.62 | $116.59 | $116.59 | $32.90 | 23,748 |
| 2015-09-08 | $116.96 | $117.90 | $116.73 | $117.90 | $33.27 | 4,443 |
| 2015-09-04 | $115.54 | $115.65 | $114.72 | $115.25 | $32.52 | 315,468 |
| 2015-09-03 | $116.45 | $117.99 | $116.42 | $116.96 | $33.00 | 19,491 |
| 2015-09-02 | $116.08 | $116.10 | $114.97 | $116.10 | $32.76 | 15,417 |
| 2015-09-01 | $115.95 | $116.32 | $114.69 | $114.79 | $32.39 | 40,761 |
| 2015-08-31 | $118.17 | $118.70 | $117.86 | $118.34 | $33.39 | 9,309 |