Vanguard S&P Mid-Cap 400 ETF (IVOO) Exchange: NYSE ARCA
Data as of May 2, 2025
$98.55 ($-1.83) -1.82%
Vanguard S&P Mid-Cap 400 ETF - Daily Information
Click for more stock information on Vanguard S&P Mid-Cap 400 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $100.16 |
| Previous Close | $98.55 |
| High | $100.28 |
| Low | $98.07 |
| Adjusted Open | $100.16 |
| Previous Adjusted Close | $98.55 |
| Adjusted High | $100.28 |
| Adjusted Low | $98.07 |
About Vanguard S&P Mid-Cap 400 ETF (IVOO)
The Fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Index. The Index measures the performance of mid-size companies in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard S&P Mid-Cap 400 ETF (IVOO)
Historical Stock Data for Vanguard S&P Mid-Cap 400 ETF (IVOO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $100.16 | $100.28 | $98.07 | $98.55 | $98.55 | 87,556 |
| 2025-03-27 | $100.81 | $101.20 | $99.98 | $100.38 | $100.38 | 85,306 |
| 2025-03-26 | $102.02 | $102.44 | $100.85 | $101.11 | $101.11 | 123,437 |
| 2025-03-25 | $102.12 | $102.26 | $101.20 | $101.76 | $101.76 | 92,802 |
| 2025-03-24 | $101.14 | $102.46 | $101.08 | $102.32 | $101.97 | 198,967 |
| 2025-03-21 | $99.59 | $100.10 | $98.92 | $99.84 | $99.84 | 140,414 |
| 2025-03-20 | $100.48 | $101.50 | $100.37 | $100.48 | $100.48 | 63,087 |
| 2025-03-19 | $99.93 | $101.67 | $99.93 | $101.14 | $101.14 | 85,180 |
| 2025-03-18 | $100.41 | $100.41 | $99.61 | $99.89 | $99.89 | 86,895 |
| 2025-03-17 | $99.23 | $101.10 | $99.23 | $100.71 | $100.71 | 126,774 |
| 2025-03-14 | $97.91 | $99.29 | $97.70 | $99.21 | $99.21 | 120,561 |
| 2025-03-13 | $98.34 | $98.40 | $96.45 | $96.85 | $96.85 | 106,938 |
| 2025-03-12 | $99.61 | $99.61 | $97.81 | $98.47 | $98.47 | 140,283 |
| 2025-03-11 | $99.05 | $99.73 | $97.78 | $98.41 | $98.41 | 244,250 |
| 2025-03-10 | $100.14 | $100.84 | $98.24 | $99.11 | $99.11 | 134,468 |
| 2025-03-07 | $100.37 | $101.49 | $98.97 | $101.23 | $101.23 | 104,765 |
| 2025-03-06 | $101.02 | $101.86 | $100.12 | $100.55 | $100.55 | 190,874 |
| 2025-03-05 | $100.97 | $102.25 | $100.30 | $102.04 | $102.04 | 225,087 |
| 2025-03-04 | $101.41 | $102.38 | $99.53 | $100.83 | $100.83 | 132,853 |
| 2025-03-03 | $105.21 | $105.41 | $102.00 | $102.51 | $102.51 | 156,373 |
| 2025-02-28 | $103.55 | $104.90 | $103.42 | $104.90 | $104.90 | 110,066 |
| 2025-02-27 | $105.18 | $105.25 | $103.72 | $103.78 | $103.78 | 52,036 |
| 2025-02-26 | $105.33 | $106.07 | $104.81 | $105.02 | $105.02 | 76,430 |
| 2025-02-25 | $105.00 | $105.43 | $104.00 | $104.86 | $104.86 | 86,827 |
| 2025-02-24 | $105.41 | $105.58 | $104.23 | $104.90 | $104.90 | 108,137 |
| 2025-02-21 | $108.19 | $108.19 | $104.70 | $105.04 | $105.04 | 880,546 |
| 2025-02-20 | $108.29 | $108.46 | $107.00 | $107.59 | $107.59 | 63,826 |
| 2025-02-19 | $108.58 | $108.88 | $108.27 | $108.64 | $108.64 | 40,918 |
| 2025-02-18 | $108.49 | $109.27 | $108.38 | $109.27 | $109.27 | 77,411 |
| 2025-02-14 | $108.74 | $108.94 | $108.10 | $108.30 | $108.30 | 43,622 |
| 2025-02-13 | $107.80 | $108.36 | $107.41 | $108.35 | $108.35 | 121,844 |
| 2025-02-12 | $106.71 | $107.61 | $106.71 | $107.38 | $107.38 | 74,486 |
| 2025-02-11 | $108.20 | $108.46 | $107.78 | $108.13 | $108.13 | 57,900 |
| 2025-02-10 | $109.13 | $109.13 | $108.16 | $108.67 | $108.67 | 44,822 |
| 2025-02-07 | $109.97 | $109.97 | $108.35 | $108.51 | $108.51 | 225,356 |
| 2025-02-06 | $110.43 | $110.45 | $109.09 | $109.84 | $109.84 | 79,021 |
| 2025-02-05 | $109.38 | $109.92 | $108.81 | $109.88 | $109.88 | 75,728 |
| 2025-02-04 | $108.26 | $108.98 | $108.16 | $108.91 | $108.91 | 92,839 |
| 2025-02-03 | $107.37 | $108.83 | $106.85 | $108.31 | $108.31 | 202,462 |
| 2025-01-31 | $110.73 | $111.04 | $109.34 | $109.52 | $109.52 | 67,358 |
| 2025-01-30 | $110.21 | $111.10 | $109.87 | $110.57 | $110.57 | 56,022 |
| 2025-01-29 | $109.74 | $110.29 | $108.87 | $109.34 | $109.34 | 155,559 |
| 2025-01-28 | $109.75 | $110.03 | $109.24 | $109.75 | $109.75 | 80,789 |
| 2025-01-27 | $109.83 | $110.44 | $109.04 | $109.61 | $109.61 | 135,602 |
| 2025-01-24 | $110.90 | $111.11 | $110.51 | $110.78 | $110.78 | 61,011 |
| 2025-01-23 | $110.56 | $111.02 | $110.13 | $110.90 | $110.90 | 71,455 |
| 2025-01-22 | $111.61 | $111.61 | $110.83 | $110.93 | $110.93 | 66,500 |
| 2025-01-21 | $110.43 | $111.42 | $110.43 | $111.39 | $111.39 | 90,074 |
| 2025-01-17 | $109.91 | $109.99 | $109.40 | $109.60 | $109.60 | 93,299 |
| 2025-01-16 | $108.42 | $109.34 | $108.00 | $109.12 | $109.12 | 149,653 |
| 2025-01-15 | $109.21 | $109.21 | $108.04 | $108.32 | $108.32 | 74,910 |
| 2025-01-14 | $106.40 | $107.07 | $105.94 | $106.85 | $106.85 | 100,131 |
| 2025-01-13 | $104.19 | $105.69 | $103.95 | $105.69 | $105.69 | 79,888 |
| 2025-01-10 | $105.25 | $105.25 | $104.40 | $104.86 | $104.86 | 72,525 |
| 2025-01-08 | $105.77 | $106.36 | $105.03 | $106.36 | $106.36 | 54,742 |
| 2025-01-07 | $107.19 | $107.31 | $105.56 | $106.09 | $106.09 | 104,104 |
| 2025-01-06 | $107.35 | $107.93 | $106.65 | $106.77 | $106.77 | 78,688 |
| 2025-01-03 | $105.81 | $106.70 | $105.13 | $106.52 | $106.52 | 95,270 |
| 2025-01-02 | $106.34 | $106.61 | $104.94 | $105.34 | $105.34 | 86,087 |
| 2024-12-31 | $105.79 | $106.23 | $105.24 | $105.50 | $105.50 | 65,665 |
| 2024-12-30 | $105.27 | $105.80 | $104.39 | $105.34 | $105.34 | 234,741 |
| 2024-12-27 | $106.59 | $107.00 | $105.46 | $106.07 | $106.07 | 121,989 |
| 2024-12-26 | $106.33 | $107.21 | $106.07 | $107.09 | $107.09 | 68,219 |
| 2024-12-24 | $106.09 | $106.74 | $105.69 | $106.74 | $106.74 | 44,607 |
| 2024-12-23 | $105.37 | $105.98 | $104.87 | $105.85 | $105.85 | 95,098 |
| 2024-12-20 | $104.87 | $107.17 | $104.87 | $105.99 | $105.58 | 72,955 |
| 2024-12-19 | $106.54 | $107.06 | $105.27 | $105.33 | $104.92 | 125,855 |
| 2024-12-18 | $110.16 | $110.16 | $105.36 | $105.59 | $105.18 | 111,464 |
| 2024-12-17 | $110.65 | $110.95 | $109.47 | $109.76 | $109.34 | 70,693 |
| 2024-12-16 | $111.16 | $111.78 | $110.79 | $111.15 | $110.72 | 81,641 |
| 2024-12-13 | $111.87 | $111.87 | $110.73 | $111.16 | $110.73 | 51,977 |
| 2024-12-12 | $112.17 | $112.43 | $111.63 | $111.70 | $111.27 | 45,835 |
| 2024-12-11 | $112.40 | $112.61 | $111.94 | $112.34 | $111.91 | 48,594 |
| 2024-12-10 | $112.48 | $112.48 | $111.33 | $111.66 | $111.23 | 71,856 |
| 2024-12-09 | $113.36 | $113.49 | $112.35 | $112.35 | $111.92 | 46,209 |
| 2024-12-06 | $113.70 | $113.70 | $112.60 | $112.93 | $112.50 | 61,418 |
| 2024-12-05 | $113.77 | $113.84 | $112.78 | $112.89 | $112.46 | 46,386 |
| 2024-12-04 | $113.72 | $113.90 | $113.17 | $113.74 | $113.30 | 66,085 |
| 2024-12-03 | $113.92 | $113.92 | $113.07 | $113.44 | $113.00 | 73,349 |
| 2024-12-02 | $114.34 | $114.34 | $113.49 | $113.82 | $113.38 | 73,397 |
| 2024-11-29 | $114.51 | $115.00 | $114.12 | $114.13 | $113.69 | 34,519 |
| 2024-11-27 | $114.88 | $115.36 | $113.90 | $113.98 | $113.54 | 75,853 |
| 2024-11-26 | $114.69 | $114.69 | $113.78 | $114.43 | $113.99 | 57,225 |
| 2024-11-25 | $114.22 | $115.71 | $114.22 | $115.08 | $114.64 | 157,218 |
| 2024-11-22 | $111.88 | $113.29 | $111.88 | $113.17 | $112.73 | 81,707 |
| 2024-11-21 | $110.03 | $111.60 | $109.74 | $111.38 | $110.95 | 73,836 |
| 2024-11-20 | $109.03 | $109.62 | $108.74 | $109.62 | $109.20 | 61,054 |
| 2024-11-19 | $107.99 | $109.10 | $107.78 | $108.97 | $108.55 | 384,988 |
| 2024-11-18 | $108.85 | $109.24 | $108.58 | $108.94 | $108.52 | 59,584 |
| 2024-11-15 | $109.78 | $109.78 | $108.39 | $108.62 | $108.20 | 75,283 |
| 2024-11-14 | $111.22 | $111.31 | $109.62 | $109.88 | $109.46 | 56,889 |
| 2024-11-13 | $111.94 | $112.01 | $110.81 | $110.89 | $110.46 | 62,224 |
| 2024-11-12 | $112.29 | $112.74 | $111.28 | $111.44 | $111.01 | 59,574 |
| 2024-11-11 | $112.49 | $113.01 | $112.40 | $112.61 | $112.18 | 69,564 |
| 2024-11-08 | $111.16 | $111.81 | $110.98 | $111.61 | $111.61 | 42,938 |
| 2024-11-07 | $111.36 | $111.73 | $110.85 | $111.08 | $111.08 | 113,733 |
| 2024-11-06 | $110.79 | $111.39 | $109.72 | $111.25 | $111.25 | 117,236 |
| 2024-11-05 | $105.02 | $106.86 | $104.99 | $106.85 | $106.85 | 47,588 |
| 2024-11-04 | $104.96 | $106.09 | $104.93 | $105.35 | $105.35 | 42,267 |
| 2024-11-01 | $105.46 | $105.88 | $104.92 | $105.06 | $105.06 | 71,062 |
| 2024-10-31 | $106.11 | $106.21 | $104.82 | $104.82 | $104.82 | 32,182 |
| 2024-10-30 | $106.08 | $107.40 | $106.08 | $106.16 | $106.16 | 37,851 |
| 2024-10-29 | $105.74 | $106.37 | $105.34 | $106.36 | $106.36 | 43,177 |
| 2024-10-28 | $105.79 | $106.46 | $105.57 | $106.30 | $106.30 | 35,036 |
| 2024-10-25 | $106.28 | $106.28 | $105.03 | $105.15 | $105.15 | 35,001 |
| 2024-10-24 | $106.10 | $106.10 | $105.40 | $105.81 | $105.81 | 40,548 |
| 2024-10-23 | $105.84 | $106.20 | $105.01 | $105.59 | $105.59 | 50,168 |
| 2024-10-22 | $106.66 | $106.66 | $105.96 | $106.24 | $106.24 | 51,135 |
| 2024-10-21 | $108.06 | $108.12 | $106.85 | $106.95 | $106.95 | 33,415 |
| 2024-10-18 | $108.35 | $108.41 | $107.93 | $108.19 | $108.19 | 41,263 |
| 2024-10-17 | $108.42 | $108.42 | $107.90 | $108.22 | $108.22 | 56,920 |
| 2024-10-16 | $107.76 | $108.36 | $107.52 | $108.08 | $108.08 | 53,030 |
| 2024-10-15 | $107.28 | $108.28 | $107.07 | $107.11 | $107.11 | 34,507 |
| 2024-10-14 | $106.82 | $107.46 | $106.37 | $107.36 | $107.36 | 58,758 |
| 2024-10-11 | $105.12 | $106.77 | $105.12 | $106.76 | $106.76 | 61,849 |
| 2024-10-10 | $104.96 | $105.11 | $104.44 | $104.99 | $104.99 | 66,643 |
| 2024-10-09 | $104.87 | $105.83 | $104.59 | $105.47 | $105.47 | 62,380 |
| 2024-10-08 | $104.77 | $105.12 | $104.37 | $104.75 | $104.75 | 39,999 |
| 2024-10-07 | $105.25 | $105.25 | $104.18 | $104.81 | $104.81 | 58,108 |
| 2024-10-04 | $105.65 | $105.68 | $104.82 | $105.51 | $105.51 | 46,167 |
| 2024-10-03 | $104.40 | $104.64 | $103.70 | $104.54 | $104.54 | 62,978 |
| 2024-10-02 | $104.46 | $105.05 | $104.46 | $104.81 | $104.81 | 41,592 |
| 2024-10-01 | $105.53 | $105.53 | $103.96 | $104.71 | $104.71 | 86,148 |
| 2024-09-30 | $105.20 | $105.69 | $104.65 | $105.63 | $105.63 | 54,379 |
| 2024-09-27 | $105.90 | $106.32 | $105.14 | $105.42 | $105.42 | 54,596 |
| 2024-09-26 | $105.85 | $106.30 | $105.42 | $105.68 | $105.32 | 45,061 |
| 2024-09-25 | $105.88 | $105.94 | $104.65 | $104.80 | $104.44 | 83,259 |
| 2024-09-24 | $106.19 | $106.39 | $105.68 | $105.85 | $105.49 | 32,657 |
| 2024-09-23 | $105.73 | $106.03 | $105.33 | $105.90 | $105.54 | 38,366 |
| 2024-09-20 | $105.85 | $105.85 | $104.99 | $105.30 | $105.30 | 64,093 |
| 2024-09-19 | $106.17 | $106.31 | $105.25 | $106.10 | $106.10 | 51,501 |
| 2024-09-18 | $104.38 | $105.96 | $103.91 | $104.21 | $104.21 | 46,607 |
| 2024-09-17 | $104.25 | $104.87 | $103.80 | $104.25 | $104.25 | 34,767 |
| 2024-09-16 | $103.14 | $103.73 | $103.01 | $103.68 | $103.68 | 38,077 |
| 2024-09-13 | $101.90 | $103.05 | $101.90 | $102.98 | $102.98 | 48,629 |
| 2024-09-12 | $100.39 | $101.35 | $100.01 | $101.12 | $101.12 | 82,124 |
| 2024-09-11 | $99.69 | $100.42 | $98.11 | $100.35 | $100.35 | 64,364 |
| 2024-09-10 | $100.26 | $100.26 | $99.12 | $99.95 | $99.95 | 70,723 |
| 2024-09-09 | $100.03 | $100.78 | $99.81 | $100.07 | $100.07 | 38,529 |
| 2024-09-06 | $101.01 | $101.75 | $99.50 | $99.71 | $99.71 | 57,072 |
| 2024-09-05 | $101.84 | $101.84 | $100.73 | $101.03 | $101.03 | 44,548 |
| 2024-09-04 | $101.67 | $102.40 | $101.48 | $101.68 | $101.68 | 43,037 |
| 2024-09-03 | $104.01 | $104.39 | $101.81 | $102.07 | $102.07 | 87,263 |
| 2024-08-30 | $104.37 | $104.80 | $103.47 | $104.76 | $104.76 | 30,563 |
| 2024-08-29 | $104.30 | $104.85 | $103.85 | $103.96 | $103.96 | 34,284 |
| 2024-08-28 | $103.90 | $104.25 | $103.24 | $103.66 | $103.66 | 44,031 |
| 2024-08-27 | $104.08 | $104.37 | $103.77 | $104.22 | $104.22 | 33,249 |
| 2024-08-26 | $105.38 | $105.63 | $104.52 | $104.61 | $104.61 | 40,115 |
| 2024-08-23 | $103.40 | $105.16 | $103.30 | $104.88 | $104.88 | 26,917 |
| 2024-08-22 | $103.40 | $103.56 | $102.54 | $102.74 | $102.74 | 24,300 |
| 2024-08-21 | $102.59 | $103.37 | $102.32 | $103.35 | $103.35 | 37,515 |
| 2024-08-20 | $102.96 | $102.96 | $101.91 | $102.05 | $102.05 | 35,462 |
| 2024-08-19 | $102.18 | $102.97 | $102.18 | $102.97 | $102.97 | 26,491 |
| 2024-08-16 | $101.57 | $102.28 | $101.57 | $102.02 | $102.02 | 21,044 |
| 2024-08-15 | $101.64 | $102.28 | $101.34 | $101.98 | $101.98 | 200,492 |
| 2024-08-14 | $100.41 | $100.51 | $99.63 | $99.99 | $99.99 | 65,645 |
| 2024-08-13 | $99.34 | $100.18 | $98.90 | $100.12 | $100.12 | 144,477 |
| 2024-08-12 | $99.65 | $99.65 | $98.60 | $98.78 | $98.78 | 37,312 |
| 2024-08-09 | $99.48 | $99.63 | $98.64 | $99.36 | $99.36 | 46,347 |
| 2024-08-08 | $98.22 | $99.47 | $97.79 | $99.40 | $99.40 | 42,511 |
| 2024-08-07 | $99.50 | $99.75 | $97.23 | $97.38 | $97.38 | 40,925 |
| 2024-08-06 | $97.31 | $99.25 | $96.64 | $98.02 | $98.02 | 103,923 |
| 2024-08-05 | $95.20 | $98.17 | $94.90 | $97.05 | $97.05 | 234,129 |
| 2024-08-02 | $100.50 | $100.50 | $98.70 | $99.69 | $99.69 | 96,668 |
| 2024-08-01 | $105.13 | $105.60 | $101.85 | $102.62 | $102.62 | 93,885 |
| 2024-07-31 | $105.01 | $106.45 | $104.42 | $104.92 | $104.92 | 71,668 |
| 2024-07-30 | $104.09 | $104.76 | $103.70 | $104.24 | $104.24 | 109,428 |
| 2024-07-29 | $104.43 | $104.59 | $103.63 | $103.85 | $103.85 | 56,659 |
| 2024-07-26 | $103.45 | $104.25 | $103.16 | $104.09 | $104.09 | 78,445 |
| 2024-07-25 | $101.75 | $103.88 | $101.61 | $102.28 | $102.28 | 55,272 |
| 2024-07-24 | $102.92 | $103.51 | $101.44 | $101.46 | $101.46 | 71,333 |
| 2024-07-23 | $102.99 | $103.83 | $102.87 | $103.49 | $103.49 | 55,677 |
| 2024-07-22 | $102.57 | $103.36 | $101.62 | $103.32 | $103.32 | 42,982 |
| 2024-07-19 | $102.57 | $102.62 | $101.79 | $101.99 | $101.99 | 37,905 |
| 2024-07-18 | $103.90 | $104.99 | $102.48 | $102.69 | $102.69 | 72,072 |
| 2024-07-17 | $104.58 | $105.60 | $103.93 | $103.95 | $103.95 | 98,804 |
| 2024-07-16 | $103.39 | $105.51 | $103.37 | $105.47 | $105.47 | 276,594 |
| 2024-07-15 | $102.77 | $103.59 | $102.33 | $102.96 | $102.96 | 66,835 |
| 2024-07-12 | $101.93 | $102.74 | $101.80 | $102.20 | $102.20 | 47,468 |
| 2024-07-11 | $100.07 | $101.45 | $99.87 | $101.32 | $101.32 | 98,926 |
| 2024-07-10 | $98.03 | $98.90 | $98.00 | $98.81 | $98.81 | 56,406 |
| 2024-07-09 | $98.25 | $98.32 | $97.67 | $97.67 | $97.67 | 59,043 |
| 2024-07-08 | $98.49 | $99.08 | $98.19 | $98.39 | $98.39 | 108,684 |
| 2024-07-05 | $98.66 | $98.66 | $97.72 | $97.93 | $97.93 | 43,460 |
| 2024-07-03 | $98.73 | $99.17 | $98.45 | $98.72 | $98.72 | 57,530 |
| 2024-07-02 | $98.10 | $98.54 | $97.99 | $98.54 | $98.54 | 76,223 |
| 2024-07-01 | $99.45 | $99.55 | $98.00 | $98.09 | $98.09 | 78,560 |
| 2024-06-28 | $99.19 | $99.80 | $98.53 | $99.11 | $99.11 | 43,107 |
| 2024-06-27 | $98.87 | $99.22 | $98.74 | $99.18 | $98.81 | 24,779 |
| 2024-06-26 | $98.87 | $98.91 | $98.49 | $98.84 | $98.47 | 39,601 |
| 2024-06-25 | $100.10 | $100.10 | $98.79 | $99.14 | $98.77 | 31,679 |
| 2024-06-24 | $99.63 | $100.60 | $99.50 | $100.03 | $99.66 | 53,404 |
| 2024-06-21 | $99.26 | $99.52 | $98.75 | $99.51 | $99.51 | 33,724 |
| 2024-06-20 | $99.35 | $99.64 | $99.01 | $99.17 | $99.17 | 49,449 |
| 2024-06-18 | $99.07 | $99.63 | $99.02 | $99.35 | $99.35 | 51,851 |
| 2024-06-17 | $97.95 | $99.18 | $97.87 | $99.13 | $99.13 | 23,994 |
| 2024-06-14 | $98.61 | $98.66 | $97.68 | $98.27 | $98.27 | 43,948 |
| 2024-06-13 | $99.98 | $99.98 | $98.95 | $99.40 | $99.40 | 26,464 |
| 2024-06-12 | $100.54 | $101.20 | $99.80 | $100.02 | $100.02 | 136,696 |
| 2024-06-11 | $98.68 | $98.84 | $97.87 | $98.79 | $98.79 | 44,055 |
| 2024-06-10 | $98.17 | $99.33 | $98.09 | $99.20 | $99.20 | 31,728 |
| 2024-06-07 | $99.12 | $99.60 | $98.79 | $99.03 | $99.03 | 38,794 |
| 2024-06-06 | $99.88 | $100.05 | $99.40 | $99.75 | $99.75 | 30,606 |
| 2024-06-05 | $99.54 | $100.10 | $98.85 | $100.00 | $100.00 | 48,016 |
| 2024-06-04 | $99.80 | $99.91 | $98.94 | $98.99 | $98.99 | 63,750 |
| 2024-06-03 | $101.78 | $101.78 | $99.75 | $100.28 | $100.28 | 51,001 |
| 2024-05-31 | $100.26 | $101.16 | $99.72 | $101.15 | $101.15 | 50,078 |
| 2024-05-30 | $99.27 | $100.13 | $99.27 | $99.88 | $99.88 | 31,591 |
| 2024-05-29 | $99.30 | $99.30 | $98.83 | $98.91 | $98.91 | 35,639 |
| 2024-05-28 | $101.33 | $101.33 | $100.01 | $100.25 | $100.25 | 31,208 |
| 2024-05-24 | $100.48 | $100.92 | $100.47 | $100.83 | $100.83 | 20,495 |
| 2024-05-23 | $101.59 | $101.74 | $99.84 | $100.05 | $100.05 | 29,417 |
| 2024-05-22 | $101.97 | $102.10 | $101.05 | $101.37 | $101.37 | 39,446 |
| 2024-05-21 | $102.05 | $102.15 | $101.86 | $102.09 | $102.09 | 28,372 |
| 2024-05-20 | $102.22 | $102.58 | $102.04 | $102.28 | $102.28 | 28,020 |
| 2024-05-17 | $102.23 | $102.25 | $101.83 | $102.25 | $102.25 | 22,353 |
| 2024-05-16 | $102.87 | $103.02 | $102.11 | $102.14 | $102.14 | 45,772 |
| 2024-05-15 | $102.95 | $103.18 | $102.47 | $102.96 | $102.96 | 26,802 |
| 2024-05-14 | $102.19 | $102.30 | $101.81 | $102.25 | $102.25 | 32,743 |
| 2024-05-13 | $101.95 | $102.21 | $101.26 | $101.28 | $101.28 | 31,475 |
| 2024-05-10 | $101.85 | $101.85 | $101.14 | $101.39 | $101.39 | 48,708 |
| 2024-05-09 | $100.57 | $101.50 | $100.39 | $101.50 | $101.50 | 35,907 |
| 2024-05-08 | $100.22 | $100.51 | $100.12 | $100.34 | $100.34 | 26,641 |
| 2024-05-07 | $100.71 | $101.31 | $100.64 | $100.83 | $100.83 | 40,264 |
| 2024-05-06 | $100.05 | $100.58 | $100.02 | $100.58 | $100.58 | 29,343 |
| 2024-05-03 | $99.51 | $99.88 | $98.95 | $99.16 | $99.16 | 35,361 |
| 2024-05-02 | $97.68 | $98.30 | $96.91 | $98.17 | $98.17 | 35,639 |
| 2024-05-01 | $96.78 | $98.34 | $96.53 | $96.93 | $96.93 | 50,109 |
| 2024-04-30 | $98.26 | $98.26 | $96.81 | $96.83 | $96.83 | 66,243 |
| 2024-04-29 | $98.33 | $98.70 | $98.22 | $98.59 | $98.59 | 26,867 |
| 2024-04-26 | $97.77 | $98.33 | $97.53 | $97.95 | $97.95 | 25,363 |
| 2024-04-25 | $97.19 | $97.79 | $96.61 | $97.71 | $97.71 | 35,424 |
| 2024-04-24 | $98.05 | $98.44 | $97.47 | $98.05 | $98.05 | 42,576 |
| 2024-04-23 | $97.05 | $98.43 | $97.02 | $98.13 | $98.13 | 54,760 |
| 2024-04-22 | $96.29 | $97.45 | $95.95 | $96.90 | $96.90 | 32,423 |
| 2024-04-19 | $95.41 | $96.27 | $95.41 | $95.92 | $95.92 | 65,868 |
| 2024-04-18 | $96.13 | $96.62 | $95.40 | $95.60 | $95.60 | 36,693 |
| 2024-04-17 | $97.20 | $97.20 | $95.75 | $95.75 | $95.75 | 137,625 |
| 2024-04-16 | $96.75 | $97.01 | $96.00 | $96.60 | $96.60 | 39,113 |
| 2024-04-15 | $98.74 | $99.11 | $96.75 | $97.01 | $97.01 | 37,706 |
| 2024-04-12 | $99.26 | $99.37 | $97.90 | $98.07 | $98.07 | 37,676 |
| 2024-04-11 | $100.02 | $100.02 | $99.08 | $99.71 | $99.71 | 24,665 |
| 2024-04-10 | $99.88 | $100.44 | $99.26 | $99.65 | $99.65 | 50,851 |
| 2024-04-09 | $101.78 | $102.04 | $100.90 | $101.67 | $101.67 | 32,261 |
| 2024-04-08 | $101.61 | $101.83 | $101.34 | $101.55 | $101.55 | 28,867 |
| 2024-04-05 | $100.29 | $101.34 | $100.29 | $101.13 | $101.13 | 32,916 |
| 2024-04-04 | $102.11 | $102.25 | $100.11 | $100.26 | $100.26 | 53,342 |
| 2024-04-03 | $100.75 | $101.54 | $100.68 | $101.42 | $101.42 | 50,802 |
| 2024-04-02 | $101.66 | $101.66 | $100.60 | $100.94 | $100.94 | 51,138 |
| 2024-04-01 | $103.25 | $103.25 | $102.27 | $102.32 | $102.32 | 53,164 |
| 2024-03-28 | $102.78 | $103.42 | $102.78 | $103.01 | $103.01 | 78,833 |
| 2024-03-27 | $101.59 | $102.70 | $101.58 | $102.70 | $102.70 | 96,567 |
| 2024-03-26 | $101.48 | $101.61 | $100.92 | $100.98 | $100.98 | 49,104 |
| 2024-03-25 | $101.14 | $101.61 | $101.07 | $101.07 | $101.07 | 62,008 |
| 2024-03-22 | $101.98 | $101.98 | $101.02 | $101.06 | $101.06 | 48,537 |
| 2024-03-21 | $101.46 | $102.24 | $101.46 | $102.05 | $101.82 | 43,174 |
| 2024-03-20 | $99.49 | $101.16 | $99.42 | $100.85 | $100.62 | 109,896 |
| 2024-03-19 | $98.55 | $99.68 | $98.55 | $99.61 | $99.38 | 50,417 |
| 2024-03-18 | $99.36 | $99.36 | $98.88 | $98.91 | $98.68 | 27,848 |
| 2024-03-15 | $99.03 | $99.59 | $98.93 | $99.08 | $98.85 | 53,969 |
| 2024-03-14 | $100.37 | $100.52 | $98.47 | $99.30 | $99.07 | 52,993 |
| 2024-03-13 | $100.04 | $100.68 | $100.04 | $100.36 | $100.13 | 44,923 |
| 2024-03-12 | $99.71 | $100.22 | $99.25 | $100.01 | $99.78 | 46,477 |
| 2024-03-11 | $99.71 | $99.91 | $98.96 | $99.54 | $99.31 | 85,508 |
| 2024-03-08 | $101.01 | $101.37 | $99.75 | $99.90 | $99.67 | 41,565 |
| 2024-03-07 | $100.09 | $100.57 | $100.00 | $100.51 | $100.28 | 46,647 |
| 2024-03-06 | $99.70 | $99.83 | $99.15 | $99.46 | $99.23 | 56,620 |
| 2024-03-05 | $98.70 | $99.33 | $98.47 | $98.86 | $98.63 | 59,276 |
| 2024-03-04 | $99.35 | $99.67 | $99.09 | $99.11 | $98.88 | 95,413 |
| 2024-03-01 | $97.94 | $98.55 | $97.54 | $98.50 | $98.50 | 61,354 |
| 2024-02-29 | $97.73 | $98.00 | $97.22 | $97.72 | $97.72 | 49,206 |
| 2024-02-28 | $96.54 | $97.27 | $96.30 | $97.00 | $97.00 | 33,476 |
| 2024-02-27 | $96.98 | $97.07 | $96.72 | $97.00 | $97.00 | 39,458 |
| 2024-02-26 | $96.58 | $97.00 | $96.30 | $96.59 | $96.59 | 55,363 |
| 2024-02-23 | $96.52 | $96.97 | $96.36 | $96.70 | $96.70 | 40,110 |
| 2024-02-22 | $95.73 | $96.63 | $95.68 | $96.54 | $96.54 | 35,409 |
| 2024-02-21 | $94.77 | $95.16 | $94.49 | $95.15 | $95.15 | 31,135 |
| 2024-02-20 | $94.94 | $95.07 | $94.54 | $94.97 | $94.97 | 38,465 |
| 2024-02-16 | $96.13 | $96.65 | $95.68 | $95.68 | $95.68 | 31,630 |
| 2024-02-15 | $95.53 | $96.60 | $95.49 | $96.57 | $96.57 | 30,969 |
| 2024-02-14 | $94.26 | $95.00 | $93.77 | $94.86 | $94.86 | 31,561 |
| 2024-02-13 | $93.69 | $94.30 | $92.80 | $93.51 | $93.51 | 75,502 |
| 2024-02-12 | $95.02 | $96.15 | $95.02 | $95.84 | $95.84 | 39,927 |
| 2024-02-09 | $94.41 | $94.96 | $94.17 | $94.95 | $94.95 | 43,117 |
| 2024-02-08 | $93.35 | $94.26 | $93.35 | $94.21 | $94.21 | 46,077 |
| 2024-02-07 | $93.25 | $93.77 | $92.65 | $93.36 | $93.36 | 59,524 |
| 2024-02-06 | $92.51 | $93.01 | $92.39 | $92.91 | $92.91 | 42,824 |
| 2024-02-05 | $92.80 | $92.84 | $91.75 | $92.47 | $92.47 | 79,717 |
| 2024-02-02 | $92.81 | $93.88 | $92.44 | $93.49 | $93.49 | 55,177 |
| 2024-02-01 | $92.81 | $93.57 | $91.83 | $93.47 | $93.47 | 67,547 |
| 2024-01-31 | $93.76 | $94.25 | $92.32 | $92.35 | $92.35 | 129,349 |
| 2024-01-30 | $93.93 | $94.32 | $93.75 | $94.05 | $94.05 | 78,604 |
| 2024-01-29 | $93.43 | $94.26 | $93.15 | $94.20 | $94.20 | 109,111 |
| 2024-01-26 | $93.48 | $93.84 | $93.20 | $93.31 | $93.31 | 100,504 |
| 2024-01-25 | $93.50 | $93.77 | $92.74 | $93.28 | $93.28 | 266,950 |
| 2024-01-24 | $94.03 | $94.09 | $92.65 | $92.67 | $92.67 | 59,039 |
| 2024-01-23 | $94.08 | $94.35 | $93.00 | $93.31 | $93.31 | 67,177 |
| 2024-01-22 | $93.16 | $93.81 | $93.03 | $93.63 | $93.63 | 60,112 |
| 2024-01-19 | $92.00 | $92.66 | $91.37 | $92.58 | $92.58 | 54,822 |
| 2024-01-18 | $91.42 | $91.69 | $90.73 | $91.69 | $91.69 | 48,461 |
| 2024-01-17 | $90.66 | $91.10 | $90.38 | $90.90 | $90.90 | 51,605 |
| 2024-01-16 | $91.50 | $91.83 | $91.09 | $91.61 | $91.61 | 89,291 |
| 2024-01-12 | $93.00 | $93.32 | $91.93 | $92.15 | $92.15 | 63,534 |
| 2024-01-11 | $92.27 | $92.36 | $91.34 | $92.28 | $92.28 | 61,568 |
| 2024-01-10 | $92.25 | $92.55 | $91.85 | $92.46 | $92.46 | 47,116 |
| 2024-01-09 | $91.99 | $92.52 | $91.76 | $92.23 | $92.23 | 122,877 |
| 2024-01-08 | $91.48 | $92.87 | $91.30 | $92.87 | $92.87 | 79,821 |
| 2024-01-05 | $91.02 | $92.23 | $90.72 | $91.62 | $91.62 | 56,479 |
| 2024-01-04 | $91.43 | $91.89 | $91.32 | $91.35 | $91.35 | 102,373 |
| 2024-01-03 | $92.71 | $92.71 | $91.48 | $91.51 | $91.51 | 86,279 |
| 2024-01-02 | $93.45 | $94.17 | $93.17 | $93.65 | $93.65 | 60,583 |
| 2023-12-29 | $94.61 | $94.80 | $93.97 | $93.97 | $93.97 | 92,087 |
| 2023-12-28 | $94.63 | $95.03 | $94.51 | $94.83 | $94.83 | 70,607 |
| 2023-12-27 | $94.96 | $95.13 | $94.56 | $94.86 | $94.86 | 84,877 |
| 2023-12-26 | $94.39 | $95.13 | $94.21 | $94.88 | $94.88 | 57,847 |
| 2023-12-22 | $94.13 | $94.56 | $93.76 | $94.13 | $94.13 | 58,885 |
| 2023-12-21 | $93.34 | $93.80 | $92.90 | $93.71 | $93.71 | 56,887 |
| 2023-12-20 | $93.87 | $94.48 | $92.50 | $92.52 | $92.52 | 107,069 |
| 2023-12-19 | $93.76 | $94.50 | $93.55 | $94.44 | $93.99 | 41,528 |
| 2023-12-18 | $93.65 | $93.65 | $93.08 | $93.18 | $92.73 | 67,303 |
| 2023-12-15 | $94.04 | $94.04 | $92.86 | $93.09 | $93.09 | 115,108 |
| 2023-12-14 | $92.93 | $94.22 | $92.93 | $94.00 | $94.00 | 81,790 |
| 2023-12-13 | $89.47 | $91.79 | $89.10 | $91.79 | $91.79 | 73,809 |
| 2023-12-12 | $89.58 | $89.85 | $89.16 | $89.50 | $89.50 | 58,698 |
| 2023-12-11 | $89.14 | $89.76 | $89.00 | $89.63 | $89.63 | 50,016 |
| 2023-12-08 | $88.77 | $89.53 | $88.62 | $89.15 | $89.15 | 53,350 |
| 2023-12-07 | $88.39 | $88.82 | $88.21 | $88.76 | $88.76 | 78,045 |
| 2023-12-06 | $89.07 | $89.75 | $88.27 | $88.27 | $88.27 | 164,644 |
| 2023-12-05 | $89.25 | $89.25 | $88.30 | $88.46 | $88.46 | 95,701 |
| 2023-12-04 | $88.55 | $89.69 | $88.55 | $89.61 | $89.61 | 72,076 |
| 2023-12-01 | $86.71 | $88.96 | $86.44 | $88.88 | $88.88 | 85,131 |
| 2023-11-30 | $86.49 | $86.92 | $86.15 | $86.85 | $86.85 | 62,901 |
| 2023-11-29 | $86.62 | $87.20 | $86.21 | $86.33 | $86.33 | 277,514 |
| 2023-11-28 | $86.40 | $86.65 | $85.89 | $86.02 | $86.02 | 55,170 |
| 2023-11-27 | $86.26 | $86.73 | $86.01 | $86.58 | $86.58 | 60,497 |
| 2023-11-24 | $86.20 | $86.79 | $86.20 | $86.76 | $86.76 | 47,115 |
| 2023-11-22 | $86.17 | $86.63 | $85.97 | $86.30 | $86.30 | 161,736 |
| 2023-11-21 | $86.01 | $86.06 | $85.77 | $85.81 | $85.81 | 61,622 |
| 2023-11-20 | $85.87 | $86.38 | $85.45 | $86.19 | $86.19 | 79,182 |
| 2023-11-17 | $85.71 | $86.00 | $85.64 | $85.83 | $85.83 | 129,794 |
| 2023-11-16 | $85.82 | $86.05 | $84.89 | $85.18 | $85.18 | 71,815 |
| 2023-11-15 | $85.85 | $86.88 | $85.75 | $86.05 | $86.05 | 150,962 |
| 2023-11-14 | $84.12 | $85.81 | $84.12 | $85.61 | $85.61 | 58,519 |
| 2023-11-13 | $82.22 | $82.67 | $82.03 | $82.45 | $82.45 | 36,436 |
| 2023-11-10 | $82.01 | $82.58 | $81.50 | $82.52 | $82.52 | 57,088 |
| 2023-11-09 | $82.79 | $82.79 | $81.43 | $81.54 | $81.54 | 60,910 |
| 2023-11-08 | $82.83 | $83.14 | $82.31 | $82.45 | $82.45 | 39,494 |
| 2023-11-07 | $82.88 | $83.00 | $82.37 | $82.78 | $82.78 | 37,624 |
| 2023-11-06 | $83.85 | $83.92 | $82.73 | $83.06 | $83.06 | 45,939 |
| 2023-11-03 | $83.25 | $84.25 | $83.25 | $83.85 | $83.85 | 40,324 |
| 2023-11-02 | $81.47 | $82.24 | $81.36 | $82.22 | $82.22 | 50,651 |
| 2023-11-01 | $79.94 | $80.51 | $79.44 | $80.49 | $80.49 | 54,502 |
| 2023-10-31 | $79.52 | $80.14 | $79.38 | $79.99 | $79.99 | 49,069 |
| 2023-10-30 | $79.34 | $79.51 | $78.66 | $79.31 | $79.31 | 41,528 |
| 2023-10-27 | $79.96 | $79.96 | $78.54 | $78.64 | $78.64 | 59,978 |
| 2023-10-26 | $79.51 | $80.26 | $79.37 | $79.75 | $79.75 | 79,856 |
| 2023-10-25 | $80.07 | $80.26 | $79.30 | $79.36 | $79.36 | 61,224 |
| 2023-10-24 | $80.50 | $81.01 | $80.24 | $80.57 | $80.57 | 76,128 |
| 2023-10-23 | $80.42 | $81.07 | $80.08 | $80.13 | $80.13 | 68,174 |
| 2023-10-20 | $81.74 | $81.96 | $80.89 | $80.89 | $80.89 | 59,521 |
| 2023-10-19 | $82.74 | $83.34 | $81.66 | $81.78 | $81.78 | 35,139 |
| 2023-10-18 | $84.20 | $84.20 | $82.99 | $83.05 | $83.05 | 38,003 |
| 2023-10-17 | $83.39 | $85.44 | $83.39 | $84.92 | $84.92 | 31,378 |
| 2023-10-16 | $83.11 | $84.04 | $82.99 | $83.85 | $83.85 | 54,466 |
| 2023-10-13 | $83.25 | $83.39 | $82.40 | $82.56 | $82.56 | 29,116 |
| 2023-10-12 | $84.78 | $84.78 | $82.59 | $83.02 | $83.02 | 55,549 |
| 2023-10-11 | $84.60 | $85.02 | $84.06 | $84.70 | $84.70 | 35,743 |
| 2023-10-10 | $83.80 | $84.94 | $83.80 | $84.39 | $84.39 | 52,439 |
| 2023-10-09 | $82.63 | $83.86 | $82.56 | $83.58 | $83.58 | 37,284 |
| 2023-10-06 | $81.78 | $83.44 | $81.70 | $83.02 | $83.02 | 71,093 |
| 2023-10-05 | $82.29 | $82.60 | $81.86 | $82.37 | $82.37 | 24,525 |
| 2023-10-04 | $82.15 | $82.53 | $81.42 | $82.48 | $82.48 | 59,922 |
| 2023-10-03 | $83.00 | $83.22 | $81.73 | $82.07 | $82.07 | 76,499 |
| 2023-10-02 | $84.27 | $84.49 | $83.07 | $83.44 | $83.44 | 32,996 |
| 2023-09-29 | $85.45 | $85.55 | $84.41 | $84.53 | $84.53 | 34,321 |
| 2023-09-28 | $83.91 | $85.15 | $83.91 | $84.84 | $84.84 | 20,921 |
| 2023-09-27 | $84.19 | $84.52 | $83.74 | $84.22 | $83.97 | 32,482 |
| 2023-09-26 | $84.53 | $84.75 | $83.66 | $83.66 | $83.41 | 35,546 |
| 2023-09-25 | $84.10 | $85.15 | $84.10 | $85.06 | $84.81 | 43,527 |
| 2023-09-22 | $84.89 | $85.05 | $84.48 | $84.51 | $84.51 | 32,198 |
| 2023-09-21 | $85.54 | $85.66 | $84.61 | $84.64 | $84.64 | 32,175 |
| 2023-09-20 | $86.94 | $87.44 | $86.15 | $86.15 | $86.15 | 19,042 |
| 2023-09-19 | $86.95 | $87.10 | $86.36 | $86.64 | $86.64 | 17,015 |
| 2023-09-18 | $87.07 | $87.22 | $86.78 | $86.85 | $86.85 | 18,286 |
| 2023-09-15 | $87.66 | $87.66 | $86.72 | $86.92 | $86.92 | 21,738 |
| 2023-09-14 | $87.38 | $87.92 | $87.38 | $87.90 | $87.90 | 19,151 |
| 2023-09-13 | $87.43 | $87.43 | $86.46 | $86.81 | $86.81 | 38,798 |
| 2023-09-12 | $87.09 | $87.65 | $87.09 | $87.28 | $87.28 | 37,556 |
| 2023-09-11 | $87.55 | $87.81 | $87.16 | $87.28 | $87.28 | 76,230 |
| 2023-09-08 | $87.27 | $87.46 | $87.04 | $87.15 | $87.15 | 21,529 |
| 2023-09-07 | $87.63 | $87.69 | $86.97 | $87.24 | $87.24 | 31,499 |
| 2023-09-06 | $88.25 | $88.71 | $87.62 | $87.98 | $87.98 | 34,943 |
| 2023-09-05 | $89.82 | $89.82 | $88.25 | $88.30 | $88.30 | 44,132 |
| 2023-09-01 | $90.09 | $90.52 | $89.97 | $90.37 | $90.37 | 34,429 |
| 2023-08-31 | $89.64 | $89.93 | $89.42 | $89.44 | $89.44 | 54,288 |
| 2023-08-30 | $89.18 | $89.75 | $89.09 | $89.45 | $89.45 | 47,062 |
| 2023-08-29 | $87.93 | $89.28 | $87.73 | $89.28 | $89.28 | 93,343 |
| 2023-08-28 | $87.70 | $88.50 | $87.70 | $87.98 | $87.98 | 129,480 |
| 2023-08-25 | $87.26 | $87.56 | $86.37 | $87.27 | $87.27 | 30,180 |
| 2023-08-24 | $87.66 | $88.29 | $86.91 | $86.91 | $86.91 | 42,270 |
| 2023-08-23 | $86.95 | $87.87 | $86.72 | $87.87 | $87.87 | 29,089 |
| 2023-08-22 | $87.39 | $87.51 | $86.77 | $86.91 | $86.91 | 24,728 |
| 2023-08-21 | $87.31 | $87.57 | $86.66 | $87.31 | $87.31 | 38,314 |
| 2023-08-18 | $86.31 | $87.35 | $86.24 | $87.19 | $87.19 | 46,781 |
| 2023-08-17 | $88.31 | $88.43 | $86.91 | $86.96 | $86.96 | 98,266 |
| 2023-08-16 | $88.70 | $89.17 | $88.05 | $88.09 | $88.09 | 24,674 |
| 2023-08-15 | $89.69 | $89.69 | $88.81 | $88.83 | $88.83 | 27,588 |
| 2023-08-14 | $89.60 | $90.07 | $89.23 | $90.07 | $90.07 | 48,835 |
| 2023-08-11 | $89.55 | $90.19 | $89.55 | $89.89 | $89.89 | 38,255 |
| 2023-08-10 | $90.52 | $90.95 | $89.77 | $89.95 | $89.95 | 32,295 |
| 2023-08-09 | $90.51 | $90.60 | $89.82 | $90.05 | $90.05 | 138,875 |
| 2023-08-08 | $90.38 | $90.61 | $89.67 | $90.49 | $90.49 | 32,325 |
| 2023-08-07 | $90.95 | $91.36 | $90.71 | $91.30 | $91.30 | 37,823 |
| 2023-08-04 | $90.89 | $91.53 | $90.50 | $90.56 | $90.56 | 26,307 |
| 2023-08-03 | $90.55 | $90.98 | $90.02 | $90.65 | $90.65 | 37,609 |
| 2023-08-02 | $91.12 | $91.32 | $90.63 | $90.98 | $90.98 | 30,631 |
| 2023-08-01 | $91.81 | $92.07 | $91.40 | $91.99 | $91.99 | 43,991 |
| 2023-07-31 | $92.09 | $92.36 | $91.80 | $92.16 | $92.16 | 55,628 |
| 2023-07-28 | $91.80 | $92.01 | $91.40 | $91.82 | $91.82 | 103,385 |
| 2023-07-27 | $92.63 | $92.63 | $90.85 | $90.99 | $90.99 | 34,773 |
| 2023-07-26 | $91.61 | $92.40 | $91.61 | $92.13 | $92.13 | 29,944 |
| 2023-07-25 | $91.29 | $92.06 | $91.25 | $91.63 | $91.63 | 29,894 |
| 2023-07-24 | $91.44 | $92.00 | $91.30 | $91.47 | $91.47 | 25,339 |
| 2023-07-21 | $92.18 | $92.18 | $91.30 | $91.36 | $91.36 | 42,679 |
| 2023-07-20 | $92.20 | $92.20 | $91.31 | $91.65 | $91.65 | 54,334 |
| 2023-07-19 | $92.00 | $92.25 | $91.69 | $92.06 | $92.06 | 34,291 |
| 2023-07-18 | $90.94 | $91.80 | $90.90 | $91.72 | $91.72 | 79,999 |
| 2023-07-17 | $90.29 | $91.12 | $90.00 | $90.92 | $90.92 | 40,534 |
| 2023-07-14 | $91.13 | $91.13 | $89.94 | $90.29 | $90.29 | 119,212 |
| 2023-07-13 | $91.02 | $91.26 | $90.79 | $91.20 | $91.20 | 44,926 |
| 2023-07-12 | $91.02 | $91.17 | $90.57 | $90.66 | $90.66 | 51,831 |
| 2023-07-11 | $89.24 | $90.12 | $89.14 | $89.97 | $89.97 | 43,167 |
| 2023-07-10 | $87.83 | $89.03 | $87.83 | $89.01 | $89.01 | 44,115 |
| 2023-07-07 | $87.22 | $88.59 | $87.22 | $87.95 | $87.95 | 69,153 |
| 2023-07-06 | $87.22 | $87.29 | $86.32 | $87.09 | $87.09 | 46,642 |
| 2023-07-05 | $88.58 | $88.58 | $87.93 | $88.06 | $88.06 | 45,980 |
| 2023-07-03 | $88.30 | $89.01 | $88.30 | $88.87 | $88.87 | 29,688 |
| 2023-06-30 | $88.56 | $88.88 | $88.30 | $88.56 | $88.56 | 19,875 |
| 2023-06-29 | $86.97 | $87.98 | $86.97 | $87.94 | $87.94 | 31,685 |
| 2023-06-28 | $87.13 | $87.17 | $86.67 | $87.17 | $86.90 | 35,800 |
| 2023-06-27 | $85.92 | $87.31 | $85.77 | $87.19 | $86.92 | 23,453 |
| 2023-06-26 | $85.20 | $86.23 | $85.20 | $85.77 | $85.50 | 26,112 |
| 2023-06-23 | $85.29 | $85.70 | $85.07 | $85.14 | $84.87 | 29,093 |
| 2023-06-22 | $86.32 | $86.32 | $85.76 | $86.10 | $85.83 | 36,975 |
| 2023-06-21 | $86.35 | $86.93 | $86.11 | $86.62 | $86.35 | 143,074 |
| 2023-06-20 | $87.07 | $87.07 | $86.33 | $86.73 | $86.46 | 48,108 |
| 2023-06-16 | $87.93 | $88.09 | $87.04 | $87.35 | $87.08 | 25,261 |
| 2023-06-15 | $86.57 | $87.68 | $86.56 | $87.68 | $87.41 | 31,188 |
| 2023-06-14 | $87.47 | $88.00 | $86.30 | $86.85 | $86.58 | 58,641 |
| 2023-06-13 | $86.83 | $87.67 | $86.62 | $87.36 | $87.09 | 53,461 |
| 2023-06-12 | $86.15 | $86.56 | $85.94 | $86.41 | $86.14 | 55,934 |
| 2023-06-09 | $86.59 | $86.59 | $85.76 | $85.97 | $85.70 | 40,851 |
| 2023-06-08 | $86.67 | $86.67 | $86.05 | $86.48 | $86.21 | 33,637 |
| 2023-06-07 | $85.99 | $87.00 | $85.82 | $86.89 | $86.62 | 26,049 |
| 2023-06-06 | $83.70 | $85.74 | $83.70 | $85.59 | $85.32 | 51,778 |
| 2023-06-05 | $84.54 | $84.54 | $83.38 | $83.81 | $83.55 | 34,400 |
| 2023-06-02 | $83.09 | $84.78 | $83.09 | $84.78 | $84.51 | 64,798 |
| 2023-06-01 | $81.47 | $82.19 | $81.07 | $82.02 | $81.76 | 50,554 |
| 2023-05-31 | $82.17 | $82.17 | $80.91 | $81.37 | $81.12 | 22,689 |
| 2023-05-30 | $82.93 | $83.18 | $82.19 | $82.53 | $82.27 | 41,812 |
| 2023-05-26 | $81.89 | $82.67 | $81.74 | $82.62 | $82.36 | 119,116 |
| 2023-05-25 | $81.80 | $81.98 | $81.16 | $81.74 | $81.48 | 20,615 |
| 2023-05-24 | $82.33 | $82.33 | $81.55 | $81.82 | $81.56 | 36,444 |
| 2023-05-23 | $83.09 | $83.77 | $82.55 | $82.55 | $82.29 | 47,624 |
| 2023-05-22 | $83.23 | $83.74 | $82.95 | $83.38 | $83.12 | 53,693 |
| 2023-05-19 | $84.19 | $84.19 | $82.77 | $82.96 | $82.70 | 25,690 |
| 2023-05-18 | $83.01 | $83.86 | $82.75 | $83.71 | $83.45 | 47,678 |
| 2023-05-17 | $82.06 | $83.15 | $81.74 | $83.08 | $82.82 | 27,491 |
| 2023-05-16 | $82.55 | $82.55 | $81.58 | $81.58 | $81.32 | 76,787 |
| 2023-05-15 | $82.49 | $83.07 | $82.14 | $82.80 | $82.54 | 24,016 |
| 2023-05-12 | $82.56 | $82.56 | $81.64 | $82.13 | $81.87 | 41,902 |
| 2023-05-11 | $82.34 | $82.37 | $81.83 | $82.17 | $81.91 | 15,327 |
| 2023-05-10 | $83.54 | $83.54 | $81.95 | $82.68 | $82.42 | 25,637 |
| 2023-05-09 | $82.36 | $82.81 | $82.19 | $82.56 | $82.30 | 34,453 |
| 2023-05-08 | $83.49 | $83.59 | $82.59 | $82.84 | $82.58 | 94,700 |
| 2023-05-05 | $82.56 | $83.30 | $82.50 | $83.04 | $82.78 | 68,043 |
| 2023-05-04 | $82.09 | $82.27 | $80.97 | $81.39 | $81.13 | 80,620 |
| 2023-05-03 | $83.15 | $84.26 | $82.73 | $82.77 | $82.51 | 41,364 |
| 2023-05-02 | $83.70 | $83.70 | $81.78 | $82.83 | $82.57 | 47,217 |
| 2023-05-01 | $83.91 | $84.66 | $83.91 | $84.01 | $83.75 | 43,459 |
| 2023-04-28 | $83.14 | $84.13 | $83.14 | $84.07 | $83.81 | 27,816 |
| 2023-04-27 | $82.18 | $83.31 | $81.93 | $83.23 | $82.97 | 31,081 |
| 2023-04-26 | $82.49 | $82.81 | $81.85 | $81.94 | $81.68 | 47,366 |
| 2023-04-25 | $83.76 | $83.90 | $82.67 | $82.67 | $82.41 | 90,653 |
| 2023-04-24 | $84.19 | $84.67 | $83.96 | $84.30 | $84.04 | 40,657 |
| 2023-04-21 | $84.44 | $84.44 | $83.73 | $84.31 | $84.31 | 31,053 |
| 2023-04-20 | $84.01 | $84.70 | $84.01 | $84.38 | $84.38 | 21,303 |
| 2023-04-19 | $84.07 | $84.80 | $84.05 | $84.62 | $84.62 | 24,236 |
| 2023-04-18 | $85.01 | $85.01 | $84.10 | $84.46 | $84.46 | 25,228 |
| 2023-04-17 | $84.21 | $84.61 | $84.00 | $84.61 | $84.61 | 13,204 |
| 2023-04-14 | $84.59 | $84.98 | $83.56 | $83.99 | $83.99 | 27,238 |
| 2023-04-13 | $84.18 | $84.61 | $83.64 | $84.46 | $84.46 | 192,476 |
| 2023-04-12 | $85.00 | $85.00 | $83.78 | $83.82 | $83.82 | 23,344 |
| 2023-04-11 | $83.87 | $84.65 | $83.87 | $84.35 | $84.35 | 27,642 |
| 2023-04-10 | $82.14 | $83.59 | $82.14 | $83.59 | $83.59 | 26,318 |
| 2023-04-06 | $82.70 | $82.77 | $82.18 | $82.54 | $82.54 | 29,907 |
| 2023-04-05 | $83.00 | $83.00 | $82.22 | $82.70 | $82.70 | 20,132 |
| 2023-04-04 | $85.00 | $85.00 | $82.83 | $83.27 | $83.27 | 47,479 |
| 2023-04-03 | $84.72 | $85.06 | $84.02 | $84.66 | $84.66 | 33,785 |
| 2023-03-31 | $83.67 | $84.73 | $83.67 | $84.68 | $84.68 | 39,864 |
| 2023-03-30 | $83.61 | $83.93 | $83.07 | $83.28 | $83.28 | 34,255 |
| 2023-03-29 | $82.94 | $83.05 | $82.39 | $82.98 | $82.98 | 38,421 |
| 2023-03-28 | $81.66 | $82.28 | $81.60 | $82.03 | $82.03 | 25,346 |
| 2023-03-27 | $81.85 | $82.18 | $81.37 | $81.82 | $81.82 | 37,899 |
| 2023-03-24 | $79.70 | $81.05 | $79.32 | $81.05 | $81.05 | 24,239 |
| 2023-03-23 | $81.42 | $82.40 | $80.11 | $80.70 | $80.50 | 23,739 |
| 2023-03-22 | $83.15 | $83.22 | $80.94 | $80.95 | $80.75 | 108,180 |
| 2023-03-21 | $82.90 | $83.44 | $82.75 | $83.11 | $82.90 | 33,287 |
| 2023-03-20 | $80.76 | $82.16 | $80.76 | $81.57 | $81.36 | 41,676 |
| 2023-03-17 | $81.40 | $81.49 | $79.98 | $80.26 | $80.06 | 48,559 |
| 2023-03-16 | $80.30 | $82.28 | $79.89 | $82.08 | $81.87 | 198,755 |
| 2023-03-15 | $80.82 | $81.18 | $79.81 | $80.97 | $80.77 | 40,445 |
| 2023-03-14 | $83.41 | $83.76 | $82.00 | $82.86 | $82.65 | 26,352 |
| 2023-03-13 | $162.77 | $164.44 | $160.68 | $162.44 | $81.01 | 89,344 |
| 2023-03-10 | $170.20 | $170.20 | $164.32 | $165.64 | $82.61 | 63,544 |
| 2023-03-09 | $175.16 | $175.16 | $170.41 | $170.43 | $85.00 | 34,886 |
| 2023-03-08 | $174.99 | $175.24 | $173.68 | $174.62 | $87.09 | 34,390 |
| 2023-03-07 | $176.58 | $177.00 | $174.22 | $174.52 | $87.04 | 36,904 |
| 2023-03-06 | $178.88 | $178.88 | $176.45 | $176.62 | $88.09 | 167,842 |
| 2023-03-03 | $177.91 | $178.82 | $176.51 | $178.73 | $89.14 | 63,258 |
| 2023-03-02 | $174.58 | $176.83 | $174.29 | $176.83 | $88.19 | 68,022 |
| 2023-03-01 | $175.02 | $176.31 | $175.00 | $175.98 | $87.77 | 45,008 |
| 2023-02-28 | $176.12 | $177.01 | $175.58 | $175.58 | $87.57 | 29,884 |
| 2023-02-27 | $176.61 | $177.04 | $175.43 | $175.83 | $87.69 | 24,456 |
| 2023-02-24 | $175.01 | $175.78 | $173.74 | $175.49 | $87.52 | 36,572 |
| 2023-02-23 | $176.75 | $177.47 | $175.00 | $176.45 | $88.00 | 25,876 |
| 2023-02-22 | $175.60 | $176.94 | $175.29 | $175.68 | $87.62 | 79,992 |
| 2023-02-21 | $177.82 | $178.33 | $175.28 | $175.55 | $87.55 | 471,760 |
| 2023-02-17 | $179.37 | $180.00 | $178.69 | $179.83 | $89.69 | 118,286 |
| 2023-02-16 | $179.17 | $182.00 | $179.17 | $180.20 | $89.87 | 112,320 |
| 2023-02-15 | $178.83 | $181.39 | $178.80 | $181.39 | $90.47 | 66,776 |
| 2023-02-14 | $179.52 | $181.17 | $178.37 | $180.17 | $89.86 | 148,678 |
| 2023-02-13 | $178.00 | $180.10 | $177.67 | $180.03 | $89.79 | 63,202 |
| 2023-02-10 | $177.20 | $178.03 | $176.80 | $177.93 | $177.93 | 14,990 |
| 2023-02-09 | $181.35 | $181.35 | $177.19 | $177.57 | $177.57 | 19,057 |
| 2023-02-08 | $181.08 | $181.33 | $179.56 | $179.74 | $179.74 | 19,544 |
| 2023-02-07 | $180.40 | $182.13 | $178.75 | $181.91 | $181.91 | 45,468 |
| 2023-02-06 | $181.71 | $181.98 | $180.00 | $180.50 | $180.50 | 23,771 |
| 2023-02-03 | $182.23 | $183.94 | $181.92 | $182.66 | $182.66 | 55,243 |
| 2023-02-02 | $183.12 | $184.62 | $182.23 | $183.76 | $183.76 | 49,147 |
| 2023-02-01 | $178.65 | $182.86 | $177.99 | $181.62 | $181.62 | 36,767 |
| 2023-01-31 | $175.25 | $178.90 | $175.21 | $178.90 | $178.90 | 17,718 |
| 2023-01-30 | $175.48 | $176.91 | $174.54 | $174.63 | $174.63 | 25,077 |
| 2023-01-27 | $175.62 | $177.21 | $175.43 | $176.39 | $176.39 | 85,923 |
| 2023-01-26 | $175.65 | $176.00 | $173.98 | $175.81 | $175.81 | 26,278 |
| 2023-01-25 | $172.85 | $174.48 | $171.83 | $174.39 | $174.39 | 42,585 |
| 2023-01-24 | $174.14 | $174.73 | $173.17 | $174.01 | $174.01 | 20,827 |
| 2023-01-23 | $173.14 | $175.07 | $173.12 | $174.56 | $174.56 | 23,426 |
| 2023-01-20 | $170.29 | $172.45 | $169.21 | $172.45 | $172.45 | 27,118 |
| 2023-01-19 | $170.45 | $170.62 | $168.96 | $169.62 | $169.62 | 88,454 |
| 2023-01-18 | $174.47 | $175.20 | $171.31 | $171.31 | $171.31 | 23,223 |
| 2023-01-17 | $174.12 | $174.50 | $173.35 | $173.52 | $173.52 | 54,358 |
| 2023-01-13 | $171.87 | $174.02 | $171.74 | $173.94 | $173.94 | 19,503 |
| 2023-01-12 | $172.34 | $173.26 | $170.95 | $173.00 | $173.00 | 103,704 |
| 2023-01-11 | $170.42 | $171.55 | $170.13 | $171.55 | $171.55 | 22,027 |
| 2023-01-10 | $167.37 | $169.48 | $167.22 | $169.48 | $169.48 | 17,083 |
| 2023-01-09 | $168.94 | $169.55 | $167.65 | $167.83 | $167.83 | 16,278 |
| 2023-01-06 | $165.02 | $167.90 | $164.79 | $167.70 | $167.70 | 19,262 |
| 2023-01-05 | $164.44 | $164.44 | $162.81 | $163.71 | $163.71 | 20,297 |
| 2023-01-04 | $163.86 | $166.08 | $163.86 | $165.33 | $165.33 | 17,435 |
| 2023-01-03 | $165.03 | $165.45 | $161.72 | $162.88 | $162.88 | 36,231 |
| 2022-12-30 | $162.97 | $163.76 | $162.43 | $163.57 | $163.57 | 37,461 |
| 2022-12-29 | $162.35 | $164.89 | $161.98 | $164.31 | $164.31 | 33,175 |
| 2022-12-28 | $164.11 | $164.43 | $161.16 | $161.16 | $161.16 | 49,170 |
| 2022-12-27 | $163.84 | $164.52 | $163.08 | $164.19 | $164.19 | 37,543 |
| 2022-12-23 | $162.73 | $163.92 | $162.07 | $163.82 | $163.82 | 44,674 |
| 2022-12-22 | $163.63 | $163.63 | $160.08 | $162.73 | $162.73 | 59,772 |
| 2022-12-21 | $162.84 | $164.96 | $162.84 | $164.55 | $164.55 | 126,873 |
| 2022-12-20 | $160.44 | $162.39 | $160.38 | $161.54 | $161.54 | 49,595 |
| 2022-12-19 | $163.69 | $163.69 | $161.00 | $161.56 | $160.74 | 25,959 |
| 2022-12-16 | $163.26 | $164.19 | $162.24 | $163.42 | $162.59 | 108,446 |
| 2022-12-15 | $166.60 | $166.60 | $164.71 | $165.19 | $164.35 | 20,018 |
| 2022-12-14 | $169.79 | $171.04 | $168.37 | $168.98 | $168.12 | 38,304 |
| 2022-12-13 | $173.44 | $173.44 | $168.81 | $169.76 | $168.89 | 29,072 |
| 2022-12-12 | $167.10 | $168.69 | $166.31 | $168.68 | $167.82 | 23,833 |
| 2022-12-09 | $168.43 | $168.62 | $166.96 | $166.96 | $166.11 | 27,784 |
| 2022-12-08 | $168.74 | $169.79 | $168.06 | $168.67 | $167.81 | 21,959 |
| 2022-12-07 | $167.40 | $168.72 | $167.32 | $167.42 | $166.57 | 19,113 |
| 2022-12-06 | $169.41 | $169.96 | $166.32 | $167.68 | $166.83 | 18,703 |
| 2022-12-05 | $173.06 | $173.06 | $169.00 | $169.61 | $168.75 | 29,776 |
| 2022-12-02 | $172.13 | $174.64 | $171.86 | $173.93 | $173.05 | 24,069 |
| 2022-12-01 | $175.30 | $175.68 | $173.47 | $173.81 | $172.92 | 59,865 |
| 2022-11-30 | $170.63 | $174.30 | $168.89 | $174.30 | $173.41 | 69,397 |
| 2022-11-29 | $169.53 | $171.00 | $169.53 | $170.18 | $169.31 | 20,806 |
| 2022-11-28 | $171.40 | $171.82 | $169.31 | $169.66 | $168.80 | 18,967 |
| 2022-11-25 | $172.04 | $173.15 | $171.94 | $172.80 | $171.92 | 10,077 |
| 2022-11-23 | $171.97 | $172.93 | $171.30 | $172.20 | $171.32 | 18,611 |
| 2022-11-22 | $170.37 | $171.99 | $169.81 | $171.97 | $171.10 | 16,724 |
| 2022-11-21 | $169.07 | $169.38 | $168.60 | $169.13 | $168.27 | 19,764 |
| 2022-11-18 | $169.90 | $170.47 | $168.11 | $169.52 | $168.66 | 15,540 |
| 2022-11-17 | $166.77 | $168.53 | $166.55 | $168.42 | $167.56 | 19,138 |
| 2022-11-16 | $170.64 | $170.80 | $169.06 | $169.53 | $168.67 | 31,997 |
| 2022-11-15 | $172.35 | $173.10 | $170.96 | $171.84 | $170.97 | 42,985 |
| 2022-11-14 | $170.22 | $171.50 | $169.28 | $169.36 | $168.50 | 37,599 |
| 2022-11-11 | $170.74 | $172.26 | $170.40 | $170.90 | $170.03 | 19,961 |
| 2022-11-10 | $166.53 | $169.88 | $166.53 | $169.88 | $169.02 | 19,235 |
| 2022-11-09 | $162.82 | $163.75 | $160.39 | $160.73 | $159.91 | 23,813 |
| 2022-11-08 | $164.09 | $165.76 | $162.89 | $164.13 | $163.30 | 29,874 |
| 2022-11-07 | $163.51 | $163.85 | $161.90 | $163.74 | $162.91 | 29,977 |
| 2022-11-04 | $162.44 | $163.14 | $159.87 | $162.33 | $161.50 | 28,989 |
| 2022-11-03 | $158.51 | $160.66 | $157.13 | $159.62 | $158.81 | 27,577 |
| 2022-11-02 | $164.60 | $165.54 | $160.06 | $160.07 | $159.26 | 16,797 |
| 2022-11-01 | $166.11 | $166.11 | $164.02 | $164.87 | $164.03 | 22,803 |
| 2022-10-31 | $163.58 | $164.99 | $163.36 | $164.18 | $163.34 | 43,445 |
| 2022-10-28 | $161.57 | $164.26 | $161.38 | $164.20 | $163.36 | 18,110 |
| 2022-10-27 | $162.39 | $163.28 | $161.21 | $161.44 | $160.62 | 21,605 |
| 2022-10-26 | $161.30 | $163.73 | $160.45 | $161.25 | $160.43 | 27,177 |
| 2022-10-25 | $157.18 | $161.07 | $156.99 | $160.85 | $160.03 | 30,532 |
| 2022-10-24 | $156.47 | $157.41 | $155.51 | $156.99 | $156.19 | 32,835 |
| 2022-10-21 | $152.86 | $156.15 | $151.99 | $155.89 | $155.10 | 21,845 |
| 2022-10-20 | $155.04 | $156.42 | $152.64 | $152.95 | $152.18 | 9,840 |
| 2022-10-19 | $156.39 | $157.03 | $154.20 | $155.07 | $154.28 | 22,018 |
| 2022-10-18 | $159.16 | $159.62 | $156.72 | $157.89 | $157.09 | 26,202 |
| 2022-10-17 | $154.41 | $156.05 | $154.41 | $155.63 | $154.84 | 59,376 |
| 2022-10-14 | $156.37 | $156.50 | $151.33 | $151.42 | $151.42 | 82,556 |
| 2022-10-13 | $149.35 | $155.75 | $147.86 | $155.18 | $155.18 | 32,739 |
| 2022-10-12 | $153.00 | $153.00 | $151.56 | $151.96 | $151.96 | 44,712 |
| 2022-10-11 | $151.64 | $154.59 | $151.39 | $152.68 | $152.68 | 20,626 |
| 2022-10-10 | $153.62 | $153.78 | $151.65 | $152.54 | $152.54 | 71,108 |
| 2022-10-07 | $155.62 | $155.62 | $152.08 | $152.85 | $152.85 | 47,348 |
| 2022-10-06 | $157.50 | $158.45 | $156.42 | $156.78 | $156.78 | 49,934 |
| 2022-10-05 | $156.58 | $158.68 | $155.51 | $158.00 | $158.00 | 19,554 |
| 2022-10-04 | $155.62 | $158.85 | $155.62 | $158.79 | $158.79 | 36,499 |
| 2022-10-03 | $150.72 | $153.66 | $149.30 | $152.90 | $152.90 | 45,961 |
| 2022-09-30 | $149.24 | $151.83 | $148.35 | $148.60 | $148.60 | 32,206 |
| 2022-09-29 | $150.83 | $150.83 | $148.17 | $149.54 | $149.54 | 35,382 |
| 2022-09-28 | $149.53 | $153.33 | $148.94 | $152.58 | $152.58 | 29,432 |
| 2022-09-27 | $151.17 | $151.90 | $148.25 | $149.43 | $148.61 | 63,959 |
| 2022-09-26 | $150.85 | $152.49 | $149.11 | $149.33 | $149.33 | 28,029 |
| 2022-09-23 | $152.93 | $152.99 | $150.00 | $151.66 | $151.66 | 55,878 |
| 2022-09-22 | $158.21 | $158.35 | $154.77 | $154.99 | $154.99 | 42,279 |
| 2022-09-21 | $161.77 | $162.24 | $158.39 | $158.39 | $158.39 | 15,942 |
| 2022-09-20 | $161.10 | $161.20 | $159.47 | $160.55 | $160.55 | 27,065 |
| 2022-09-19 | $159.85 | $163.33 | $159.85 | $163.16 | $163.16 | 12,224 |
| 2022-09-16 | $161.36 | $161.36 | $159.81 | $161.22 | $161.22 | 28,431 |
| 2022-09-15 | $163.89 | $165.59 | $162.87 | $163.42 | $163.42 | 25,382 |
| 2022-09-14 | $164.81 | $164.81 | $162.98 | $164.38 | $164.38 | 25,532 |
| 2022-09-13 | $167.22 | $167.44 | $164.05 | $164.47 | $164.47 | 24,202 |
| 2022-09-12 | $170.15 | $170.96 | $170.08 | $170.84 | $170.84 | 15,311 |
| 2022-09-09 | $167.57 | $169.36 | $167.38 | $169.17 | $169.17 | 24,520 |
| 2022-09-08 | $163.38 | $166.13 | $163.22 | $166.13 | $166.13 | 26,000 |
| 2022-09-07 | $160.56 | $164.70 | $160.56 | $164.63 | $164.63 | 35,462 |
| 2022-09-06 | $162.52 | $162.52 | $160.00 | $161.00 | $161.00 | 22,456 |
| 2022-09-02 | $165.07 | $165.62 | $161.75 | $162.00 | $162.00 | 23,682 |
| 2022-09-01 | $163.01 | $163.20 | $161.24 | $163.12 | $163.12 | 23,833 |
| 2022-08-31 | $165.99 | $165.99 | $164.42 | $164.53 | $164.53 | 17,075 |
| 2022-08-30 | $168.35 | $168.35 | $165.00 | $165.63 | $165.63 | 23,035 |
| 2022-08-29 | $167.85 | $169.14 | $167.54 | $167.99 | $167.99 | 10,167 |
| 2022-08-26 | $174.21 | $174.21 | $169.08 | $169.11 | $169.11 | 15,105 |
| 2022-08-25 | $172.42 | $174.25 | $172.42 | $174.25 | $174.25 | 19,765 |
| 2022-08-24 | $170.54 | $171.99 | $169.98 | $171.52 | $171.52 | 12,798 |
| 2022-08-23 | $171.00 | $172.37 | $170.27 | $170.54 | $170.54 | 17,922 |
| 2022-08-22 | $172.00 | $172.00 | $170.26 | $170.57 | $170.57 | 10,614 |
| 2022-08-19 | $176.05 | $176.05 | $174.00 | $174.31 | $174.31 | 16,210 |
| 2022-08-18 | $176.57 | $177.37 | $176.39 | $177.19 | $177.19 | 14,569 |
| 2022-08-17 | $176.69 | $176.69 | $174.81 | $175.83 | $175.83 | 15,678 |
| 2022-08-16 | $176.55 | $178.86 | $176.55 | $178.25 | $178.25 | 12,122 |
| 2022-08-15 | $175.31 | $177.30 | $175.31 | $177.06 | $177.06 | 17,716 |
| 2022-08-12 | $174.90 | $176.88 | $174.71 | $176.88 | $176.88 | 22,029 |
| 2022-08-11 | $174.83 | $176.01 | $174.08 | $174.23 | $174.23 | 28,177 |
| 2022-08-10 | $171.99 | $173.28 | $171.62 | $173.04 | $173.04 | 16,313 |
| 2022-08-09 | $169.91 | $170.00 | $168.35 | $168.88 | $168.88 | 16,380 |
| 2022-08-08 | $170.30 | $171.81 | $170.20 | $170.33 | $170.33 | 20,478 |
| 2022-08-05 | $166.77 | $169.44 | $166.46 | $169.13 | $169.13 | 30,145 |
| 2022-08-04 | $169.51 | $169.51 | $168.30 | $168.36 | $168.36 | 25,247 |
| 2022-08-03 | $169.26 | $170.02 | $168.17 | $169.62 | $169.62 | 17,804 |
| 2022-08-02 | $169.32 | $169.86 | $167.79 | $168.17 | $168.17 | 14,973 |
| 2022-08-01 | $168.95 | $170.44 | $167.85 | $169.86 | $169.86 | 66,483 |
| 2022-07-29 | $168.30 | $170.35 | $168.01 | $169.90 | $169.90 | 25,026 |
| 2022-07-28 | $165.98 | $167.66 | $164.08 | $167.51 | $167.51 | 33,651 |
| 2022-07-27 | $162.89 | $165.49 | $162.42 | $165.04 | $165.04 | 12,752 |
| 2022-07-26 | $162.23 | $162.69 | $161.38 | $161.91 | $161.91 | 14,282 |
| 2022-07-25 | $162.46 | $162.97 | $161.41 | $162.93 | $162.93 | 19,919 |
| 2022-07-22 | $164.09 | $164.11 | $161.00 | $161.85 | $161.85 | 20,041 |
| 2022-07-21 | $161.45 | $163.32 | $160.83 | $163.30 | $163.30 | 35,117 |
| 2022-07-20 | $160.23 | $162.31 | $160.09 | $162.07 | $162.07 | 34,273 |
| 2022-07-19 | $157.22 | $160.50 | $157.22 | $160.42 | $160.42 | 18,042 |
| 2022-07-18 | $157.38 | $157.88 | $155.27 | $155.32 | $155.32 | 18,927 |
| 2022-07-15 | $154.45 | $155.60 | $153.18 | $155.55 | $155.55 | 12,313 |
| 2022-07-14 | $151.63 | $152.86 | $150.50 | $152.69 | $152.69 | 22,371 |
| 2022-07-13 | $153.05 | $155.01 | $152.53 | $154.21 | $154.21 | 20,870 |
| 2022-07-12 | $154.45 | $156.42 | $153.90 | $154.62 | $154.62 | 16,259 |
| 2022-07-11 | $156.03 | $156.03 | $154.67 | $154.85 | $154.85 | 23,466 |
| 2022-07-08 | $156.77 | $157.73 | $155.74 | $156.71 | $156.71 | 14,232 |
| 2022-07-07 | $155.06 | $157.45 | $155.06 | $157.20 | $157.20 | 7,858 |
| 2022-07-06 | $154.97 | $154.97 | $152.35 | $153.91 | $153.91 | 14,621 |
| 2022-07-05 | $152.69 | $154.80 | $151.05 | $154.80 | $154.80 | 23,967 |
| 2022-07-01 | $152.91 | $155.13 | $152.54 | $154.97 | $154.97 | 26,196 |
| 2022-06-30 | $152.30 | $154.56 | $151.20 | $153.13 | $153.13 | 23,466 |
| 2022-06-29 | $154.01 | $155.16 | $153.59 | $154.62 | $154.62 | 22,323 |
| 2022-06-28 | $159.11 | $160.15 | $155.81 | $155.81 | $155.81 | 36,971 |
| 2022-06-27 | $158.17 | $158.95 | $156.91 | $158.06 | $158.06 | 25,938 |
| 2022-06-24 | $153.68 | $157.52 | $153.68 | $157.48 | $157.48 | 14,342 |
| 2022-06-23 | $151.95 | $152.22 | $150.16 | $152.07 | $152.07 | 19,769 |
| 2022-06-22 | $150.36 | $152.77 | $150.36 | $151.77 | $151.23 | 27,324 |
| 2022-06-21 | $152.89 | $153.59 | $151.62 | $152.20 | $151.66 | 25,154 |
| 2022-06-17 | $149.44 | $151.54 | $148.72 | $150.35 | $149.82 | 37,907 |
| 2022-06-16 | $153.04 | $153.04 | $148.11 | $148.96 | $148.43 | 33,178 |
| 2022-06-15 | $156.12 | $157.74 | $155.17 | $156.33 | $155.78 | 21,627 |
| 2022-06-14 | $155.79 | $156.14 | $153.28 | $154.55 | $154.00 | 127,454 |
| 2022-06-13 | $158.61 | $158.82 | $154.73 | $155.22 | $154.67 | 36,807 |
| 2022-06-10 | $164.58 | $164.85 | $162.31 | $162.62 | $162.05 | 26,978 |
| 2022-06-09 | $169.81 | $169.87 | $167.03 | $167.03 | $166.44 | 15,772 |
| 2022-06-08 | $172.81 | $172.99 | $170.13 | $170.56 | $169.96 | 28,819 |
| 2022-06-07 | $170.03 | $173.71 | $170.03 | $173.69 | $173.08 | 18,733 |
| 2022-06-06 | $172.41 | $172.44 | $171.00 | $171.53 | $170.92 | 10,540 |
| 2022-06-03 | $170.90 | $171.25 | $170.05 | $170.54 | $169.94 | 10,454 |
| 2022-06-02 | $168.87 | $172.49 | $168.46 | $172.49 | $171.88 | 20,670 |
| 2022-06-01 | $171.08 | $171.08 | $166.60 | $168.66 | $168.06 | 81,224 |
| 2022-05-31 | $171.14 | $171.14 | $169.16 | $170.12 | $169.52 | 31,757 |
| 2022-05-27 | $168.96 | $171.71 | $168.96 | $171.71 | $171.10 | 33,626 |
| 2022-05-26 | $165.01 | $168.36 | $165.01 | $167.88 | $167.29 | 28,070 |
| 2022-05-25 | $160.67 | $164.62 | $160.67 | $164.06 | $163.48 | 31,022 |
| 2022-05-24 | $161.87 | $161.87 | $158.58 | $160.89 | $160.32 | 17,927 |
| 2022-05-23 | $162.84 | $163.58 | $161.03 | $162.89 | $162.31 | 84,706 |
| 2022-05-20 | $163.41 | $163.61 | $157.54 | $161.15 | $160.58 | 17,505 |
| 2022-05-19 | $160.48 | $163.50 | $160.48 | $161.63 | $161.06 | 24,669 |
| 2022-05-18 | $166.46 | $166.46 | $161.39 | $161.83 | $161.26 | 24,726 |
| 2022-05-17 | $165.86 | $168.22 | $165.15 | $168.22 | $167.63 | 21,494 |
| 2022-05-16 | $163.90 | $164.45 | $162.78 | $163.35 | $162.77 | 17,560 |
| 2022-05-13 | $161.81 | $165.24 | $161.81 | $164.23 | $163.65 | 28,990 |
| 2022-05-12 | $158.04 | $160.63 | $157.29 | $160.07 | $159.50 | 49,823 |
| 2022-05-11 | $161.46 | $164.03 | $158.41 | $158.53 | $157.97 | 22,414 |
| 2022-05-10 | $163.81 | $163.94 | $158.96 | $161.43 | $160.86 | 46,201 |
| 2022-05-09 | $165.53 | $165.84 | $161.34 | $161.86 | $161.29 | 72,448 |
| 2022-05-06 | $169.04 | $169.04 | $165.74 | $167.42 | $166.83 | 14,000 |
| 2022-05-05 | $175.18 | $175.18 | $168.09 | $169.75 | $169.15 | 20,788 |
| 2022-05-04 | $172.38 | $176.32 | $170.31 | $176.22 | $175.60 | 29,120 |
| 2022-05-03 | $170.18 | $172.26 | $170.05 | $171.54 | $170.93 | 16,792 |
| 2022-05-02 | $169.36 | $169.85 | $166.56 | $169.85 | $169.25 | 16,891 |
| 2022-04-29 | $174.14 | $174.14 | $168.73 | $168.78 | $168.18 | 14,865 |
| 2022-04-28 | $171.75 | $174.04 | $169.00 | $173.41 | $172.79 | 13,908 |
| 2022-04-27 | $170.33 | $172.09 | $169.42 | $170.40 | $169.79 | 25,385 |
| 2022-04-26 | $174.30 | $174.30 | $170.18 | $170.20 | $169.60 | 13,175 |
| 2022-04-25 | $173.22 | $175.31 | $170.79 | $175.31 | $174.69 | 12,306 |
| 2022-04-22 | $177.69 | $177.69 | $174.34 | $174.37 | $173.75 | 12,100 |
| 2022-04-21 | $184.22 | $184.22 | $178.73 | $179.10 | $178.47 | 9,946 |
| 2022-04-20 | $182.26 | $183.34 | $182.26 | $182.52 | $181.87 | 11,791 |
| 2022-04-19 | $179.21 | $181.22 | $179.21 | $181.11 | $180.47 | 17,456 |
| 2022-04-18 | $177.52 | $177.91 | $176.19 | $177.04 | $176.41 | 12,174 |
| 2022-04-14 | $178.92 | $179.85 | $177.38 | $177.40 | $176.77 | 29,785 |
| 2022-04-13 | $176.40 | $178.52 | $176.35 | $178.42 | $177.79 | 25,656 |
| 2022-04-12 | $177.29 | $179.14 | $175.18 | $175.62 | $175.00 | 23,645 |
| 2022-04-11 | $175.76 | $177.36 | $175.76 | $175.90 | $175.28 | 17,028 |
| 2022-04-08 | $176.60 | $178.19 | $176.00 | $176.70 | $176.08 | 15,195 |
| 2022-04-07 | $177.48 | $177.48 | $174.63 | $176.84 | $176.21 | 14,639 |
| 2022-04-06 | $177.83 | $178.08 | $176.14 | $177.16 | $176.53 | 13,246 |
| 2022-04-05 | $182.59 | $182.59 | $179.10 | $179.17 | $178.54 | 19,366 |
| 2022-04-04 | $183.05 | $183.05 | $181.96 | $182.45 | $181.80 | 15,769 |
| 2022-04-01 | $183.22 | $183.72 | $181.61 | $182.93 | $182.28 | 12,164 |
| 2022-03-31 | $184.54 | $184.78 | $181.73 | $181.81 | $181.17 | 25,848 |
| 2022-03-30 | $186.98 | $186.98 | $183.77 | $184.34 | $183.69 | 17,151 |
| 2022-03-29 | $184.61 | $187.58 | $184.61 | $187.15 | $186.49 | 20,801 |
| 2022-03-28 | $183.04 | $183.32 | $181.30 | $183.24 | $182.59 | 27,213 |
| 2022-03-25 | $182.48 | $183.04 | $181.57 | $182.95 | $182.30 | 16,107 |
| 2022-03-24 | $180.22 | $181.72 | $179.43 | $181.65 | $181.01 | 17,462 |
| 2022-03-23 | $182.65 | $182.66 | $179.98 | $179.98 | $178.98 | 18,244 |
| 2022-03-22 | $182.61 | $184.68 | $182.61 | $183.39 | $182.37 | 15,365 |
| 2022-03-21 | $183.67 | $183.83 | $181.29 | $182.21 | $181.20 | 11,672 |
| 2022-03-18 | $180.89 | $182.96 | $180.09 | $182.86 | $181.85 | 22,135 |
| 2022-03-17 | $179.41 | $181.47 | $178.80 | $181.37 | $180.37 | 17,029 |
| 2022-03-16 | $176.88 | $179.67 | $175.32 | $179.60 | $178.61 | 15,704 |
| 2022-03-15 | $172.57 | $174.73 | $172.42 | $174.65 | $173.68 | 18,203 |
| 2022-03-14 | $174.89 | $174.89 | $171.35 | $172.11 | $171.16 | 15,892 |
| 2022-03-11 | $176.11 | $176.91 | $173.51 | $173.67 | $172.71 | 12,658 |
| 2022-03-10 | $173.79 | $175.57 | $172.89 | $175.43 | $174.46 | 16,210 |
| 2022-03-09 | $173.78 | $176.17 | $173.78 | $175.42 | $174.45 | 23,917 |
| 2022-03-08 | $170.33 | $174.50 | $169.48 | $170.49 | $169.55 | 27,034 |
| 2022-03-07 | $176.20 | $176.20 | $169.96 | $169.99 | $169.05 | 23,826 |
| 2022-03-04 | $177.94 | $178.00 | $175.02 | $176.66 | $175.68 | 21,167 |
| 2022-03-03 | $182.03 | $182.03 | $178.13 | $179.22 | $178.23 | 14,377 |
| 2022-03-02 | $177.83 | $181.59 | $177.51 | $180.94 | $179.94 | 15,609 |
| 2022-03-01 | $178.95 | $178.95 | $174.95 | $176.15 | $175.17 | 26,897 |
| 2022-02-28 | $177.66 | $180.35 | $177.66 | $179.80 | $178.80 | 16,887 |
| 2022-02-25 | $175.66 | $179.70 | $174.69 | $179.70 | $178.71 | 31,452 |
| 2022-02-24 | $168.04 | $174.88 | $167.82 | $174.88 | $173.91 | 55,699 |
| 2022-02-23 | $176.52 | $176.85 | $172.14 | $172.25 | $171.30 | 18,174 |
| 2022-02-22 | $176.79 | $177.79 | $174.33 | $175.25 | $174.28 | 25,777 |
| 2022-02-18 | $178.49 | $179.83 | $177.20 | $177.72 | $176.74 | 28,997 |
| 2022-02-17 | $181.05 | $181.05 | $178.25 | $178.49 | $177.50 | 43,646 |
| 2022-02-16 | $181.30 | $182.89 | $180.63 | $182.44 | $181.43 | 42,266 |
| 2022-02-15 | $179.61 | $181.93 | $179.61 | $181.76 | $180.75 | 17,985 |
| 2022-02-14 | $178.31 | $180.15 | $176.83 | $178.01 | $177.02 | 45,905 |
| 2022-02-11 | $181.06 | $182.48 | $177.82 | $178.62 | $177.63 | 24,603 |
| 2022-02-10 | $181.39 | $184.93 | $180.02 | $180.97 | $179.97 | 13,757 |
| 2022-02-09 | $181.58 | $183.55 | $181.58 | $183.49 | $182.47 | 20,756 |
| 2022-02-08 | $177.04 | $180.34 | $176.92 | $180.18 | $179.18 | 24,679 |
| 2022-02-07 | $177.10 | $178.15 | $176.35 | $176.85 | $175.87 | 16,024 |
| 2022-02-04 | $176.43 | $178.00 | $174.56 | $177.00 | $176.02 | 16,330 |
| 2022-02-03 | $177.53 | $179.18 | $176.48 | $176.67 | $175.69 | 21,720 |
| 2022-02-02 | $179.81 | $180.26 | $178.55 | $179.59 | $178.60 | 23,337 |
| 2022-02-01 | $178.45 | $179.73 | $176.48 | $179.53 | $178.54 | 35,110 |
| 2022-01-31 | $173.31 | $177.78 | $172.81 | $177.78 | $176.80 | 35,555 |
| 2022-01-28 | $171.02 | $173.80 | $168.55 | $173.80 | $172.84 | 41,910 |
| 2022-01-27 | $174.52 | $176.28 | $169.83 | $170.53 | $169.59 | 51,087 |
| 2022-01-26 | $176.86 | $178.61 | $172.00 | $173.05 | $172.09 | 51,858 |
| 2022-01-25 | $175.94 | $177.00 | $171.88 | $175.10 | $174.13 | 42,577 |
| 2022-01-24 | $172.60 | $178.34 | $170.22 | $178.14 | $177.15 | 73,071 |
| 2022-01-21 | $177.13 | $178.82 | $174.75 | $174.82 | $173.85 | 66,092 |
| 2022-01-20 | $182.10 | $184.20 | $177.79 | $177.92 | $176.93 | 52,452 |
| 2022-01-19 | $184.63 | $184.63 | $181.07 | $181.14 | $180.14 | 25,249 |
| 2022-01-18 | $185.66 | $185.78 | $183.29 | $183.45 | $182.43 | 34,350 |
| 2022-01-14 | $186.50 | $187.57 | $184.89 | $187.50 | $186.46 | 35,368 |
| 2022-01-13 | $189.50 | $190.59 | $187.81 | $188.18 | $187.14 | 18,353 |
| 2022-01-12 | $190.11 | $190.59 | $187.84 | $188.62 | $187.58 | 21,507 |
| 2022-01-11 | $187.62 | $189.30 | $185.88 | $189.30 | $188.25 | 21,415 |
| 2022-01-10 | $187.11 | $187.61 | $184.67 | $187.52 | $186.48 | 30,047 |
| 2022-01-07 | $189.75 | $190.30 | $187.78 | $188.26 | $187.22 | 13,964 |
| 2022-01-06 | $189.33 | $190.79 | $187.90 | $189.60 | $188.55 | 18,015 |
| 2022-01-05 | $193.05 | $193.62 | $188.68 | $188.71 | $187.67 | 18,810 |
| 2022-01-04 | $192.99 | $193.81 | $192.55 | $193.12 | $192.05 | 31,808 |
| 2022-01-03 | $192.00 | $193.40 | $190.96 | $192.05 | $190.99 | 27,815 |
| 2021-12-31 | $191.00 | $192.45 | $191.00 | $191.50 | $190.44 | 10,711 |
| 2021-12-30 | $191.97 | $193.03 | $191.26 | $191.28 | $190.22 | 24,760 |
| 2021-12-29 | $191.26 | $192.09 | $190.69 | $191.90 | $190.84 | 19,992 |
| 2021-12-28 | $191.05 | $192.25 | $190.64 | $190.88 | $189.82 | 20,051 |
| 2021-12-27 | $188.76 | $190.93 | $188.11 | $190.88 | $189.82 | 27,298 |
| 2021-12-23 | $187.94 | $188.74 | $187.50 | $188.39 | $187.35 | 29,283 |
| 2021-12-22 | $185.80 | $187.14 | $185.79 | $187.13 | $186.09 | 115,203 |
| 2021-12-21 | $182.48 | $185.32 | $182.31 | $185.32 | $184.29 | 44,841 |
| 2021-12-20 | $182.20 | $182.20 | $179.08 | $181.33 | $179.59 | 48,555 |
| 2021-12-17 | $183.84 | $186.02 | $182.63 | $184.46 | $182.69 | 28,711 |
| 2021-12-16 | $188.46 | $188.46 | $184.13 | $184.77 | $183.00 | 17,057 |
| 2021-12-15 | $185.59 | $187.22 | $183.65 | $187.15 | $185.36 | 50,968 |
| 2021-12-14 | $185.07 | $186.67 | $184.57 | $185.23 | $183.45 | 22,088 |
| 2021-12-13 | $187.61 | $187.79 | $185.29 | $185.93 | $184.15 | 25,498 |
| 2021-12-10 | $188.96 | $188.96 | $186.55 | $187.95 | $186.15 | 20,015 |
| 2021-12-09 | $190.12 | $190.12 | $187.74 | $187.80 | $186.00 | 24,078 |
| 2021-12-08 | $189.67 | $190.90 | $189.24 | $190.59 | $188.76 | 142,036 |
| 2021-12-07 | $188.90 | $190.75 | $188.77 | $189.50 | $187.68 | 32,977 |
| 2021-12-06 | $183.98 | $187.05 | $183.42 | $186.39 | $184.60 | 18,018 |
| 2021-12-03 | $186.01 | $186.01 | $181.38 | $182.60 | $180.85 | 16,966 |
| 2021-12-02 | $180.74 | $185.56 | $180.74 | $185.08 | $183.31 | 18,075 |
| 2021-12-01 | $186.00 | $187.66 | $180.00 | $180.05 | $178.32 | 24,400 |
| 2021-11-30 | $186.48 | $186.72 | $182.80 | $183.04 | $181.29 | 29,118 |
| 2021-11-29 | $190.37 | $190.37 | $187.00 | $187.96 | $186.16 | 19,897 |
| 2021-11-26 | $189.60 | $189.60 | $186.54 | $187.82 | $186.02 | 39,105 |
| 2021-11-24 | $192.88 | $194.06 | $192.47 | $193.90 | $192.04 | 12,965 |
| 2021-11-23 | $194.36 | $194.70 | $192.37 | $194.05 | $192.19 | 17,969 |
| 2021-11-22 | $194.99 | $196.14 | $194.26 | $194.29 | $192.43 | 24,565 |
| 2021-11-19 | $193.93 | $194.80 | $193.29 | $193.87 | $192.01 | 19,859 |
| 2021-11-18 | $196.19 | $196.19 | $193.49 | $194.82 | $192.95 | 11,716 |
| 2021-11-17 | $196.44 | $196.44 | $194.40 | $195.15 | $193.28 | 15,155 |
| 2021-11-16 | $196.39 | $197.56 | $196.39 | $196.68 | $194.79 | 24,227 |
| 2021-11-15 | $197.00 | $197.00 | $196.00 | $196.28 | $194.40 | 12,226 |
| 2021-11-12 | $196.19 | $196.19 | $195.47 | $196.01 | $194.13 | 28,816 |
| 2021-11-11 | $195.25 | $195.88 | $194.70 | $195.41 | $193.54 | 14,657 |
| 2021-11-10 | $195.47 | $196.46 | $193.78 | $194.23 | $192.37 | 21,584 |
| 2021-11-09 | $196.53 | $196.72 | $195.40 | $196.12 | $194.24 | 26,733 |
| 2021-11-08 | $197.58 | $197.76 | $196.01 | $196.33 | $194.45 | 32,540 |
| 2021-11-05 | $196.14 | $197.36 | $195.34 | $196.16 | $194.28 | 26,866 |
| 2021-11-04 | $195.25 | $196.06 | $194.13 | $194.46 | $192.60 | 22,810 |
| 2021-11-03 | $192.63 | $195.77 | $192.61 | $195.11 | $193.24 | 22,371 |
| 2021-11-02 | $192.71 | $193.31 | $191.87 | $192.86 | $191.01 | 10,999 |
| 2021-11-01 | $189.35 | $192.57 | $189.35 | $192.54 | $190.69 | 15,161 |
| 2021-10-29 | $188.40 | $189.13 | $188.02 | $188.69 | $186.88 | 6,960 |
| 2021-10-28 | $186.37 | $188.52 | $186.37 | $188.49 | $186.68 | 10,208 |
| 2021-10-27 | $188.40 | $188.55 | $185.56 | $185.56 | $183.78 | 11,687 |
| 2021-10-26 | $190.19 | $190.27 | $188.55 | $188.55 | $186.74 | 11,061 |
| 2021-10-25 | $189.35 | $190.29 | $188.62 | $189.65 | $187.83 | 10,562 |
| 2021-10-22 | $188.68 | $189.70 | $187.96 | $188.74 | $186.93 | 12,638 |
| 2021-10-21 | $187.91 | $188.46 | $187.51 | $188.46 | $186.66 | 13,389 |
| 2021-10-20 | $186.46 | $188.25 | $186.42 | $187.83 | $186.03 | 188,991 |
| 2021-10-19 | $186.89 | $186.96 | $185.83 | $186.44 | $184.65 | 10,229 |
| 2021-10-18 | $185.14 | $186.27 | $184.37 | $185.93 | $184.15 | 20,252 |
| 2021-10-15 | $186.56 | $187.45 | $185.50 | $185.50 | $183.72 | 26,212 |
| 2021-10-14 | $183.98 | $185.37 | $183.98 | $185.35 | $183.57 | 21,201 |
| 2021-10-13 | $182.07 | $182.36 | $180.28 | $182.20 | $180.45 | 7,758 |
| 2021-10-12 | $181.08 | $182.37 | $181.04 | $181.57 | $179.83 | 8,064 |
| 2021-10-11 | $181.77 | $182.98 | $180.54 | $180.55 | $178.82 | 8,788 |
| 2021-10-08 | $182.91 | $183.11 | $181.51 | $181.51 | $179.77 | 10,680 |
| 2021-10-07 | $181.44 | $183.71 | $181.44 | $182.54 | $180.79 | 13,370 |
| 2021-10-06 | $178.50 | $180.00 | $177.12 | $179.93 | $178.21 | 11,162 |
| 2021-10-05 | $180.62 | $181.96 | $179.50 | $180.25 | $178.52 | 29,490 |
| 2021-10-04 | $181.14 | $181.62 | $179.68 | $180.00 | $178.27 | 17,885 |
| 2021-10-01 | $179.34 | $182.04 | $177.84 | $181.11 | $179.37 | 22,116 |
| 2021-09-30 | $181.74 | $181.74 | $178.06 | $178.13 | $176.42 | 16,578 |
| 2021-09-29 | $181.50 | $181.67 | $180.89 | $180.89 | $179.16 | 13,071 |
| 2021-09-28 | $183.53 | $183.56 | $181.39 | $181.47 | $179.10 | 13,004 |
| 2021-09-27 | $183.33 | $185.01 | $183.33 | $184.27 | $181.87 | 10,958 |
| 2021-09-24 | $182.06 | $183.21 | $182.06 | $182.68 | $180.30 | 50,259 |
| 2021-09-23 | $181.72 | $183.96 | $181.72 | $182.93 | $180.54 | 11,932 |
| 2021-09-22 | $179.09 | $181.52 | $179.09 | $180.47 | $178.12 | 12,541 |
| 2021-09-21 | $179.73 | $179.90 | $177.15 | $178.11 | $175.79 | 13,561 |
| 2021-09-20 | $177.91 | $178.47 | $176.10 | $178.40 | $176.07 | 31,419 |
| 2021-09-17 | $182.38 | $182.38 | $180.80 | $181.16 | $178.80 | 11,494 |
| 2021-09-16 | $182.69 | $183.39 | $181.64 | $182.53 | $180.15 | 15,790 |
| 2021-09-15 | $180.83 | $182.90 | $180.83 | $182.86 | $180.47 | 15,199 |
| 2021-09-14 | $183.46 | $183.46 | $180.46 | $180.75 | $178.39 | 9,100 |
| 2021-09-13 | $182.86 | $183.31 | $181.77 | $182.84 | $180.45 | 13,707 |
| 2021-09-10 | $184.54 | $184.54 | $181.74 | $181.74 | $179.37 | 12,607 |
| 2021-09-09 | $183.93 | $185.11 | $183.32 | $183.60 | $181.20 | 12,722 |
| 2021-09-08 | $184.28 | $184.31 | $183.25 | $183.88 | $181.48 | 10,674 |
| 2021-09-07 | $186.56 | $186.56 | $184.50 | $184.54 | $182.13 | 15,983 |
| 2021-09-03 | $187.17 | $187.24 | $186.34 | $186.63 | $184.19 | 32,230 |
| 2021-09-02 | $187.21 | $187.95 | $187.05 | $187.54 | $185.09 | 12,285 |
| 2021-09-01 | $186.63 | $187.27 | $185.83 | $186.70 | $184.26 | 18,613 |
| 2021-08-31 | $187.12 | $187.12 | $185.71 | $186.20 | $183.77 | 7,853 |
| 2021-08-30 | $187.76 | $187.76 | $186.41 | $186.75 | $184.31 | 17,210 |
| 2021-08-27 | $183.99 | $187.47 | $183.99 | $187.18 | $184.74 | 17,915 |
| 2021-08-26 | $185.13 | $185.25 | $183.51 | $183.57 | $181.17 | 14,500 |
| 2021-08-25 | $184.45 | $186.18 | $184.17 | $185.39 | $182.97 | 12,981 |
| 2021-08-24 | $183.01 | $184.59 | $183.01 | $184.24 | $181.84 | 13,078 |
| 2021-08-23 | $182.14 | $182.78 | $181.84 | $182.52 | $180.14 | 20,800 |
| 2021-08-20 | $178.99 | $180.98 | $178.99 | $180.94 | $178.58 | 12,605 |
| 2021-08-19 | $178.93 | $179.80 | $177.75 | $178.66 | $176.32 | 14,167 |
| 2021-08-18 | $181.70 | $182.60 | $180.27 | $180.27 | $177.92 | 8,626 |
| 2021-08-17 | $183.06 | $183.06 | $180.50 | $181.99 | $179.62 | 27,845 |
| 2021-08-16 | $184.00 | $184.51 | $182.74 | $184.23 | $181.83 | 13,517 |
| 2021-08-13 | $185.41 | $185.41 | $184.41 | $184.61 | $182.20 | 12,893 |
| 2021-08-12 | $185.37 | $185.38 | $184.31 | $185.00 | $182.59 | 12,053 |
| 2021-08-11 | $184.39 | $185.32 | $183.23 | $185.24 | $182.82 | 18,072 |
| 2021-08-10 | $183.77 | $184.29 | $182.82 | $183.79 | $181.39 | 19,059 |
| 2021-08-09 | $183.68 | $183.74 | $182.12 | $183.09 | $180.70 | 14,370 |
| 2021-08-06 | $183.95 | $184.76 | $183.29 | $183.67 | $181.27 | 9,368 |
| 2021-08-05 | $181.73 | $183.06 | $181.73 | $182.79 | $180.41 | 19,029 |
| 2021-08-04 | $182.39 | $182.54 | $181.11 | $181.11 | $178.75 | 19,599 |
| 2021-08-03 | $182.37 | $183.01 | $180.64 | $182.83 | $180.44 | 15,025 |
| 2021-08-02 | $183.70 | $184.65 | $181.88 | $181.88 | $179.51 | 10,515 |
| 2021-07-30 | $181.91 | $184.03 | $181.91 | $182.57 | $180.19 | 12,424 |
| 2021-07-29 | $182.28 | $183.79 | $182.05 | $182.79 | $180.41 | 18,615 |
| 2021-07-28 | $180.16 | $181.89 | $179.00 | $181.10 | $178.74 | 14,360 |
| 2021-07-27 | $179.74 | $179.81 | $178.44 | $179.70 | $177.36 | 9,425 |
| 2021-07-26 | $180.62 | $181.35 | $180.32 | $180.79 | $178.43 | 14,552 |
| 2021-07-23 | $180.10 | $180.60 | $178.88 | $180.52 | $178.16 | 14,422 |
| 2021-07-22 | $180.71 | $180.71 | $178.14 | $178.96 | $176.63 | 13,677 |
| 2021-07-21 | $179.37 | $181.28 | $179.37 | $180.72 | $178.36 | 63,013 |
| 2021-07-20 | $174.26 | $179.30 | $173.76 | $178.48 | $176.15 | 19,052 |
| 2021-07-19 | $173.65 | $175.00 | $172.53 | $173.66 | $171.39 | 31,252 |
| 2021-07-16 | $179.88 | $179.88 | $176.70 | $176.71 | $174.40 | 18,163 |
| 2021-07-15 | $178.65 | $179.30 | $177.48 | $178.88 | $176.55 | 15,840 |
| 2021-07-14 | $181.41 | $182.26 | $179.29 | $179.48 | $177.14 | 24,967 |
| 2021-07-13 | $182.33 | $182.54 | $180.46 | $180.46 | $178.10 | 15,062 |
| 2021-07-12 | $182.01 | $183.35 | $182.01 | $183.12 | $180.73 | 26,495 |
| 2021-07-09 | $180.55 | $182.83 | $180.55 | $182.72 | $180.34 | 11,753 |
| 2021-07-08 | $178.09 | $180.40 | $176.88 | $178.92 | $176.59 | 24,033 |
| 2021-07-07 | $180.65 | $181.58 | $179.51 | $181.13 | $178.77 | 52,474 |
| 2021-07-06 | $183.13 | $183.13 | $179.59 | $180.92 | $178.56 | 34,606 |
| 2021-07-02 | $183.77 | $183.77 | $182.43 | $182.95 | $180.56 | 21,686 |
| 2021-07-01 | $182.74 | $183.95 | $182.74 | $183.56 | $181.16 | 18,649 |
| 2021-06-30 | $181.87 | $182.32 | $181.67 | $181.99 | $179.62 | 14,541 |
| 2021-06-29 | $182.81 | $183.28 | $181.67 | $181.89 | $179.52 | 13,631 |
| 2021-06-28 | $184.21 | $184.21 | $181.30 | $182.16 | $179.78 | 29,061 |
| 2021-06-25 | $182.94 | $184.18 | $182.94 | $184.11 | $181.71 | 18,390 |
| 2021-06-24 | $181.63 | $182.51 | $180.98 | $182.37 | $179.99 | 14,023 |
| 2021-06-23 | $181.35 | $181.92 | $180.95 | $181.18 | $178.36 | 19,861 |
| 2021-06-22 | $180.98 | $181.31 | $179.58 | $181.00 | $178.18 | 13,115 |
| 2021-06-21 | $177.81 | $180.81 | $177.81 | $180.81 | $178.00 | 25,599 |
| 2021-06-18 | $178.21 | $178.84 | $176.58 | $176.63 | $173.88 | 29,832 |
| 2021-06-17 | $182.93 | $183.06 | $178.91 | $180.21 | $177.41 | 19,845 |
| 2021-06-16 | $183.92 | $183.99 | $182.42 | $183.04 | $180.19 | 10,804 |
| 2021-06-15 | $184.88 | $184.88 | $183.23 | $184.31 | $181.44 | 11,275 |
| 2021-06-14 | $186.47 | $186.47 | $183.88 | $184.45 | $181.58 | 10,732 |
| 2021-06-11 | $185.46 | $186.13 | $185.10 | $186.12 | $183.22 | 11,182 |
| 2021-06-10 | $185.76 | $185.76 | $184.38 | $184.76 | $181.88 | 13,126 |
| 2021-06-09 | $186.33 | $186.33 | $184.76 | $184.76 | $181.88 | 13,347 |
| 2021-06-08 | $184.86 | $186.16 | $183.71 | $185.89 | $183.00 | 12,213 |
| 2021-06-07 | $185.02 | $185.02 | $184.02 | $184.29 | $181.42 | 16,111 |
| 2021-06-04 | $184.39 | $184.56 | $183.45 | $184.47 | $181.60 | 15,845 |
| 2021-06-03 | $183.58 | $183.86 | $182.28 | $183.50 | $180.64 | 17,946 |
| 2021-06-02 | $185.93 | $185.93 | $184.15 | $184.54 | $181.67 | 16,483 |
| 2021-06-01 | $185.74 | $185.74 | $184.70 | $185.52 | $182.63 | 23,125 |
| 2021-05-28 | $185.37 | $185.37 | $183.56 | $184.46 | $181.59 | 15,100 |
| 2021-05-27 | $184.26 | $184.66 | $183.96 | $184.27 | $181.40 | 32,004 |
| 2021-05-26 | $182.04 | $183.13 | $182.04 | $183.03 | $180.18 | 12,648 |
| 2021-05-25 | $183.59 | $183.85 | $181.33 | $181.33 | $178.51 | 22,116 |
| 2021-05-24 | $183.01 | $183.28 | $182.16 | $182.66 | $179.82 | 24,191 |
| 2021-05-21 | $182.78 | $182.96 | $181.52 | $181.78 | $178.95 | 9,648 |
| 2021-05-20 | $181.03 | $181.78 | $180.29 | $181.38 | $178.56 | 17,356 |
| 2021-05-19 | $179.10 | $180.65 | $177.95 | $180.60 | $177.79 | 24,513 |
| 2021-05-18 | $183.93 | $183.96 | $181.77 | $181.80 | $178.97 | 22,439 |
| 2021-05-17 | $183.14 | $183.86 | $181.87 | $183.76 | $180.90 | 18,652 |
| 2021-05-14 | $182.54 | $184.24 | $181.90 | $183.93 | $181.07 | 19,852 |
| 2021-05-13 | $178.15 | $181.72 | $178.15 | $180.92 | $178.10 | 81,362 |
| 2021-05-12 | $181.83 | $182.82 | $177.48 | $177.49 | $174.73 | 35,392 |
| 2021-05-11 | $181.86 | $183.92 | $181.47 | $183.20 | $180.35 | 32,429 |
| 2021-05-10 | $187.35 | $187.80 | $184.87 | $184.87 | $181.99 | 38,422 |
| 2021-05-07 | $184.72 | $187.11 | $184.72 | $187.04 | $184.13 | 19,543 |
| 2021-05-06 | $184.52 | $185.05 | $182.39 | $185.05 | $182.17 | 15,454 |
| 2021-05-05 | $185.41 | $185.41 | $182.96 | $184.07 | $181.21 | 26,600 |
| 2021-05-04 | $184.03 | $184.45 | $182.68 | $184.45 | $181.58 | 23,996 |
| 2021-05-03 | $185.73 | $186.13 | $184.76 | $185.11 | $182.23 | 31,505 |
| 2021-04-30 | $185.43 | $185.57 | $183.66 | $184.03 | $181.17 | 53,387 |
| 2021-04-29 | $187.86 | $187.86 | $185.48 | $186.54 | $183.64 | 34,585 |
| 2021-04-28 | $186.60 | $187.02 | $186.13 | $186.49 | $183.59 | 21,366 |
| 2021-04-27 | $186.68 | $186.95 | $185.98 | $186.59 | $183.69 | 18,282 |
| 2021-04-26 | $186.44 | $186.73 | $185.96 | $186.25 | $183.35 | 29,653 |
| 2021-04-23 | $182.89 | $186.06 | $182.89 | $185.45 | $182.56 | 39,246 |
| 2021-04-22 | $183.55 | $184.54 | $181.92 | $182.32 | $179.48 | 28,481 |
| 2021-04-21 | $180.07 | $183.11 | $179.57 | $183.10 | $180.25 | 27,571 |
| 2021-04-20 | $182.16 | $182.50 | $178.98 | $179.95 | $177.15 | 47,724 |
| 2021-04-19 | $183.53 | $183.65 | $181.74 | $182.68 | $179.84 | 41,114 |
| 2021-04-16 | $183.27 | $184.13 | $182.85 | $183.70 | $180.84 | 32,870 |
| 2021-04-15 | $182.56 | $182.56 | $180.89 | $182.35 | $179.51 | 16,652 |
| 2021-04-14 | $180.45 | $182.50 | $180.45 | $181.03 | $178.21 | 30,750 |
| 2021-04-13 | $180.99 | $180.99 | $179.00 | $180.02 | $177.22 | 26,311 |
| 2021-04-12 | $180.46 | $181.07 | $179.92 | $180.79 | $177.98 | 31,720 |
| 2021-04-09 | $179.50 | $180.38 | $179.05 | $180.25 | $177.45 | 31,129 |
| 2021-04-08 | $179.57 | $179.57 | $177.75 | $179.44 | $176.64 | 22,339 |
| 2021-04-07 | $179.93 | $180.09 | $178.40 | $178.62 | $175.84 | 28,570 |
| 2021-04-06 | $180.43 | $181.25 | $179.87 | $180.03 | $177.23 | 32,376 |
| 2021-04-05 | $180.76 | $180.95 | $179.01 | $179.90 | $177.10 | 36,071 |
| 2021-04-01 | $177.40 | $178.73 | $177.07 | $178.64 | $175.86 | 35,838 |
| 2021-03-31 | $176.98 | $177.55 | $176.02 | $176.45 | $173.70 | 31,130 |
| 2021-03-30 | $174.31 | $176.49 | $173.66 | $176.09 | $173.35 | 33,803 |
| 2021-03-29 | $176.51 | $177.66 | $173.61 | $174.02 | $171.31 | 28,321 |
| 2021-03-26 | $174.85 | $177.26 | $173.89 | $177.26 | $174.50 | 24,770 |
| 2021-03-25 | $168.94 | $174.05 | $167.86 | $173.55 | $170.54 | 27,505 |
| 2021-03-24 | $172.69 | $174.10 | $169.95 | $169.95 | $167.01 | 28,090 |
| 2021-03-23 | $174.68 | $174.81 | $170.50 | $170.99 | $168.03 | 26,699 |
| 2021-03-22 | $175.94 | $176.42 | $175.05 | $175.59 | $172.55 | 34,871 |
| 2021-03-19 | $176.13 | $178.17 | $175.21 | $176.55 | $173.49 | 28,897 |
| 2021-03-18 | $179.39 | $180.94 | $176.23 | $176.64 | $173.58 | 26,572 |
| 2021-03-17 | $178.27 | $180.18 | $177.24 | $180.11 | $176.99 | 24,552 |
| 2021-03-16 | $181.39 | $181.39 | $178.40 | $178.95 | $175.85 | 36,119 |
| 2021-03-15 | $179.11 | $181.31 | $178.63 | $181.25 | $178.11 | 27,690 |
| 2021-03-12 | $176.90 | $178.91 | $176.90 | $178.80 | $175.70 | 19,766 |
| 2021-03-11 | $175.81 | $177.58 | $175.59 | $177.17 | $174.10 | 33,151 |
| 2021-03-10 | $173.92 | $175.08 | $173.52 | $174.46 | $171.44 | 21,317 |
| 2021-03-09 | $173.20 | $173.63 | $171.69 | $172.20 | $169.22 | 24,914 |
| 2021-03-08 | $170.76 | $173.19 | $169.75 | $170.95 | $167.99 | 22,274 |
| 2021-03-05 | $167.77 | $169.94 | $163.00 | $169.67 | $166.73 | 48,725 |
| 2021-03-04 | $169.53 | $170.00 | $163.30 | $165.69 | $162.82 | 18,567 |
| 2021-03-03 | $171.29 | $172.04 | $169.36 | $169.36 | $166.43 | 17,481 |
| 2021-03-02 | $173.14 | $173.14 | $170.73 | $170.89 | $167.93 | 30,287 |
| 2021-03-01 | $172.03 | $173.94 | $171.67 | $173.23 | $170.23 | 27,532 |
| 2021-02-26 | $169.25 | $170.36 | $167.00 | $168.48 | $165.56 | 24,719 |
| 2021-02-25 | $173.88 | $173.99 | $168.37 | $168.88 | $165.96 | 64,336 |
| 2021-02-24 | $171.60 | $174.21 | $171.06 | $174.20 | $171.18 | 22,656 |
| 2021-02-23 | $169.55 | $171.25 | $167.39 | $170.84 | $167.88 | 28,870 |
| 2021-02-22 | $170.13 | $172.03 | $170.13 | $170.62 | $167.66 | 22,744 |
| 2021-02-19 | $169.60 | $171.44 | $169.56 | $171.18 | $168.21 | 12,343 |
| 2021-02-18 | $169.08 | $169.65 | $168.02 | $168.67 | $165.75 | 22,344 |
| 2021-02-17 | $170.81 | $170.98 | $169.01 | $170.52 | $167.57 | 23,414 |
| 2021-02-16 | $172.64 | $172.83 | $171.24 | $171.35 | $168.38 | 18,518 |
| 2021-02-12 | $170.95 | $171.82 | $170.85 | $171.74 | $168.76 | 19,396 |
| 2021-02-11 | $170.94 | $171.62 | $169.24 | $171.12 | $168.16 | 23,881 |
| 2021-02-10 | $171.20 | $171.45 | $168.93 | $170.05 | $167.10 | 29,958 |
| 2021-02-09 | $169.73 | $170.74 | $169.48 | $170.25 | $167.30 | 12,712 |
| 2021-02-08 | $168.40 | $169.80 | $167.68 | $169.77 | $166.83 | 26,505 |
| 2021-02-05 | $166.56 | $167.16 | $166.00 | $167.15 | $164.25 | 41,888 |
| 2021-02-04 | $163.93 | $165.58 | $163.93 | $165.45 | $162.58 | 11,202 |
| 2021-02-03 | $163.83 | $163.83 | $161.93 | $163.06 | $160.23 | 19,885 |
| 2021-02-02 | $162.79 | $163.31 | $161.76 | $163.02 | $160.20 | 15,210 |
| 2021-02-01 | $159.55 | $161.12 | $158.32 | $161.04 | $158.25 | 15,063 |
| 2021-01-29 | $161.17 | $161.17 | $157.47 | $157.72 | $154.99 | 43,774 |
| 2021-01-28 | $161.28 | $162.00 | $160.48 | $160.84 | $158.05 | 20,868 |
| 2021-01-27 | $161.28 | $162.00 | $159.32 | $159.74 | $156.97 | 24,819 |
| 2021-01-26 | $166.24 | $166.24 | $163.75 | $163.78 | $160.94 | 29,049 |
| 2021-01-25 | $166.31 | $167.33 | $164.07 | $165.45 | $162.58 | 24,835 |
| 2021-01-22 | $164.05 | $166.16 | $164.05 | $165.98 | $163.10 | 15,178 |
| 2021-01-21 | $167.73 | $167.77 | $165.37 | $165.37 | $162.50 | 28,778 |
| 2021-01-20 | $165.73 | $166.59 | $165.44 | $166.57 | $163.68 | 27,048 |
| 2021-01-19 | $165.07 | $165.23 | $164.10 | $164.81 | $161.95 | 22,393 |
| 2021-01-15 | $163.75 | $164.08 | $161.81 | $163.44 | $160.61 | 28,725 |
| 2021-01-14 | $164.55 | $166.09 | $164.55 | $165.23 | $162.37 | 20,544 |
| 2021-01-13 | $165.00 | $165.07 | $163.62 | $163.64 | $160.80 | 15,781 |
| 2021-01-12 | $163.83 | $165.26 | $163.83 | $165.22 | $162.36 | 20,723 |
| 2021-01-11 | $161.13 | $163.73 | $161.03 | $163.29 | $160.46 | 20,389 |
| 2021-01-08 | $163.86 | $164.11 | $161.31 | $162.95 | $160.13 | 33,081 |
| 2021-01-07 | $162.20 | $163.57 | $162.20 | $163.21 | $160.38 | 227,382 |
| 2021-01-06 | $156.64 | $162.35 | $156.54 | $161.38 | $158.58 | 75,190 |
| 2021-01-05 | $153.07 | $155.88 | $153.07 | $155.27 | $152.58 | 53,649 |
| 2021-01-04 | $156.32 | $156.45 | $152.01 | $153.07 | $150.42 | 34,878 |
| 2020-12-31 | $155.29 | $156.12 | $154.25 | $155.55 | $152.86 | 20,791 |
| 2020-12-30 | $154.52 | $156.23 | $154.52 | $155.29 | $152.60 | 9,994 |
| 2020-12-29 | $156.28 | $156.28 | $153.15 | $153.99 | $151.32 | 23,945 |
| 2020-12-28 | $157.69 | $157.95 | $155.61 | $155.61 | $152.91 | 38,280 |
| 2020-12-24 | $156.35 | $156.35 | $155.32 | $156.17 | $153.46 | 7,661 |
| 2020-12-23 | $155.12 | $156.31 | $155.12 | $155.88 | $153.18 | 35,221 |
| 2020-12-22 | $154.49 | $154.82 | $153.60 | $154.55 | $151.87 | 31,208 |
| 2020-12-21 | $152.91 | $154.68 | $151.74 | $154.52 | $151.08 | 43,633 |
| 2020-12-18 | $155.69 | $156.39 | $154.27 | $154.74 | $151.29 | 32,414 |
| 2020-12-17 | $155.25 | $155.64 | $154.46 | $155.64 | $152.17 | 52,799 |
| 2020-12-16 | $154.78 | $154.90 | $153.76 | $154.38 | $150.94 | 30,165 |
| 2020-12-15 | $152.68 | $154.82 | $152.56 | $154.82 | $151.37 | 18,047 |
| 2020-12-14 | $153.33 | $153.67 | $151.30 | $151.30 | $147.93 | 11,491 |
| 2020-12-11 | $151.08 | $152.70 | $150.36 | $151.75 | $148.37 | 13,280 |
| 2020-12-10 | $150.90 | $152.18 | $150.72 | $152.00 | $148.61 | 15,413 |
| 2020-12-09 | $153.00 | $153.21 | $151.27 | $151.61 | $148.23 | 47,202 |
| 2020-12-08 | $150.51 | $152.39 | $150.49 | $152.24 | $148.85 | 14,951 |
| 2020-12-07 | $151.79 | $151.79 | $151.06 | $151.36 | $147.99 | 18,975 |
| 2020-12-04 | $149.83 | $151.93 | $149.83 | $151.93 | $148.54 | 12,589 |
| 2020-12-03 | $148.59 | $150.05 | $148.48 | $149.18 | $145.86 | 19,224 |
| 2020-12-02 | $147.97 | $148.59 | $147.39 | $148.28 | $144.98 | 14,146 |
| 2020-12-01 | $148.91 | $149.19 | $148.07 | $148.56 | $145.25 | 13,943 |
| 2020-11-30 | $149.10 | $149.10 | $146.67 | $146.76 | $143.49 | 15,538 |
| 2020-11-27 | $149.29 | $149.48 | $148.73 | $149.25 | $145.93 | 9,521 |
| 2020-11-25 | $150.23 | $150.23 | $148.29 | $148.97 | $145.65 | 13,862 |
| 2020-11-24 | $149.30 | $150.39 | $148.80 | $150.07 | $146.73 | 21,341 |
| 2020-11-23 | $146.60 | $148.21 | $146.49 | $147.57 | $144.28 | 8,472 |
| 2020-11-20 | $145.23 | $145.49 | $144.73 | $145.34 | $142.10 | 10,067 |
| 2020-11-19 | $143.90 | $145.37 | $143.74 | $145.37 | $142.13 | 24,346 |
| 2020-11-18 | $146.82 | $146.82 | $144.06 | $144.06 | $140.85 | 22,704 |
| 2020-11-17 | $144.66 | $146.45 | $143.62 | $146.14 | $142.88 | 24,213 |
| 2020-11-16 | $145.26 | $145.80 | $144.32 | $145.80 | $142.55 | 22,504 |
| 2020-11-13 | $141.10 | $143.09 | $141.10 | $142.97 | $139.78 | 18,993 |
| 2020-11-12 | $141.74 | $141.74 | $138.98 | $139.92 | $136.80 | 9,368 |
| 2020-11-11 | $143.57 | $143.57 | $141.57 | $142.46 | $139.28 | 18,288 |
| 2020-11-10 | $141.84 | $143.04 | $140.89 | $142.63 | $139.45 | 24,262 |
| 2020-11-09 | $145.56 | $146.89 | $140.76 | $140.88 | $137.74 | 85,523 |
| 2020-11-06 | $138.02 | $138.09 | $136.86 | $137.06 | $134.01 | 10,716 |
| 2020-11-05 | $135.73 | $138.14 | $135.73 | $137.69 | $134.62 | 23,582 |
| 2020-11-04 | $132.97 | $135.54 | $132.21 | $133.90 | $130.92 | 26,195 |
| 2020-11-03 | $132.98 | $134.22 | $132.43 | $133.92 | $130.94 | 12,576 |
| 2020-11-02 | $129.87 | $131.05 | $129.47 | $130.90 | $127.98 | 51,977 |
| 2020-10-30 | $128.48 | $129.26 | $127.17 | $128.51 | $125.65 | 888,197 |
| 2020-10-29 | $127.90 | $129.90 | $127.20 | $129.55 | $126.66 | 71,952 |
| 2020-10-28 | $129.39 | $129.90 | $128.06 | $128.12 | $125.26 | 15,743 |
| 2020-10-27 | $133.59 | $133.59 | $131.54 | $131.55 | $128.62 | 8,433 |
| 2020-10-26 | $134.62 | $134.62 | $131.96 | $133.33 | $130.36 | 19,111 |
| 2020-10-23 | $135.89 | $136.51 | $135.09 | $136.22 | $133.18 | 15,989 |
| 2020-10-22 | $133.36 | $135.43 | $133.16 | $135.38 | $132.36 | 22,762 |
| 2020-10-21 | $134.05 | $134.70 | $133.16 | $133.19 | $130.22 | 33,623 |
| 2020-10-20 | $133.99 | $135.40 | $133.96 | $134.06 | $131.07 | 15,239 |
| 2020-10-19 | $135.35 | $136.00 | $133.28 | $133.42 | $130.45 | 13,393 |
| 2020-10-16 | $135.89 | $135.89 | $134.99 | $134.99 | $131.98 | 9,977 |
| 2020-10-15 | $132.31 | $135.39 | $132.29 | $135.27 | $132.26 | 22,988 |
| 2020-10-14 | $134.57 | $135.61 | $133.96 | $133.99 | $131.00 | 27,982 |
| 2020-10-13 | $134.67 | $135.30 | $134.43 | $134.67 | $131.67 | 28,335 |
| 2020-10-12 | $135.41 | $135.90 | $134.90 | $135.70 | $132.68 | 18,824 |
| 2020-10-09 | $135.40 | $135.66 | $134.45 | $134.91 | $131.90 | 24,253 |
| 2020-10-08 | $134.21 | $134.53 | $133.66 | $134.40 | $131.41 | 15,380 |
| 2020-10-07 | $132.10 | $133.47 | $132.10 | $133.11 | $130.14 | 27,589 |
| 2020-10-06 | $132.11 | $133.90 | $130.47 | $130.75 | $127.84 | 44,551 |
| 2020-10-05 | $129.52 | $131.45 | $129.52 | $131.40 | $128.47 | 53,260 |
| 2020-10-02 | $124.98 | $128.88 | $124.31 | $128.48 | $125.62 | 21,378 |
| 2020-10-01 | $125.91 | $127.20 | $125.91 | $127.11 | $124.28 | 26,868 |
| 2020-09-30 | $125.15 | $126.83 | $124.89 | $125.54 | $122.74 | 42,816 |
| 2020-09-29 | $125.47 | $125.88 | $124.10 | $124.88 | $122.10 | 21,382 |
| 2020-09-28 | $124.07 | $125.83 | $124.07 | $125.54 | $122.74 | 79,820 |
| 2020-09-25 | $120.17 | $122.95 | $120.17 | $122.69 | $119.96 | 158,009 |
| 2020-09-24 | $120.74 | $122.30 | $119.28 | $120.95 | $118.25 | 59,011 |
| 2020-09-23 | $123.85 | $124.62 | $120.94 | $120.94 | $118.24 | 14,603 |
| 2020-09-22 | $123.72 | $123.86 | $122.50 | $123.75 | $120.99 | 22,496 |
| 2020-09-21 | $123.93 | $123.93 | $121.45 | $122.97 | $120.23 | 32,239 |
| 2020-09-18 | $127.73 | $127.99 | $124.94 | $126.01 | $123.20 | 28,592 |
| 2020-09-17 | $126.09 | $127.79 | $126.09 | $127.44 | $124.60 | 14,368 |
| 2020-09-16 | $128.43 | $129.68 | $128.11 | $128.14 | $125.28 | 12,804 |
| 2020-09-15 | $128.49 | $128.72 | $127.56 | $127.75 | $124.90 | 14,088 |
| 2020-09-14 | $126.39 | $127.83 | $126.33 | $127.58 | $124.74 | 16,178 |
| 2020-09-11 | $126.20 | $126.20 | $124.53 | $125.18 | $122.39 | 19,360 |
| 2020-09-10 | $127.90 | $128.58 | $125.71 | $125.71 | $122.53 | 15,515 |
| 2020-09-09 | $126.80 | $127.72 | $126.12 | $127.16 | $123.95 | 57,624 |
| 2020-09-08 | $126.84 | $127.25 | $125.49 | $125.51 | $122.34 | 25,844 |
| 2020-09-04 | $130.00 | $130.15 | $126.16 | $128.40 | $125.16 | 23,770 |
| 2020-09-03 | $132.64 | $132.64 | $128.31 | $128.81 | $125.56 | 19,316 |
| 2020-09-02 | $131.67 | $133.14 | $131.07 | $133.00 | $129.64 | 30,061 |
| 2020-09-01 | $130.26 | $131.28 | $129.07 | $131.23 | $127.91 | 25,675 |
| 2020-08-31 | $131.74 | $131.74 | $130.21 | $130.21 | $126.92 | 52,479 |
| 2020-08-28 | $131.81 | $131.81 | $130.73 | $131.56 | $128.24 | 11,437 |
| 2020-08-27 | $130.65 | $131.49 | $130.45 | $130.94 | $127.63 | 15,686 |
| 2020-08-26 | $130.93 | $130.93 | $130.26 | $130.37 | $127.08 | 15,495 |
| 2020-08-25 | $131.45 | $131.45 | $129.99 | $130.86 | $127.55 | 13,241 |
| 2020-08-24 | $129.95 | $131.04 | $129.90 | $131.04 | $127.73 | 14,274 |
| 2020-08-21 | $129.02 | $129.30 | $128.74 | $129.13 | $125.86 | 12,505 |
| 2020-08-20 | $129.22 | $130.15 | $128.89 | $129.58 | $126.31 | 42,369 |
| 2020-08-19 | $131.69 | $131.69 | $130.23 | $130.32 | $127.03 | 7,654 |
| 2020-08-18 | $132.22 | $132.22 | $130.73 | $130.99 | $127.68 | 14,362 |
| 2020-08-17 | $132.03 | $132.50 | $131.66 | $132.13 | $128.79 | 14,737 |
| 2020-08-14 | $131.52 | $132.35 | $131.52 | $131.76 | $128.43 | 10,708 |
| 2020-08-13 | $131.96 | $132.69 | $131.66 | $132.02 | $128.68 | 15,511 |
| 2020-08-12 | $132.81 | $132.85 | $131.73 | $132.36 | $129.02 | 12,431 |
| 2020-08-11 | $132.61 | $133.49 | $131.33 | $131.46 | $128.14 | 24,051 |
| 2020-08-10 | $131.36 | $132.17 | $131.36 | $131.51 | $128.19 | 19,583 |
| 2020-08-07 | $128.91 | $131.02 | $128.91 | $131.02 | $127.71 | 18,667 |
| 2020-08-06 | $129.63 | $130.00 | $128.98 | $129.44 | $126.17 | 15,784 |
| 2020-08-05 | $128.87 | $129.79 | $128.67 | $129.74 | $126.46 | 45,590 |
| 2020-08-04 | $127.10 | $127.93 | $126.84 | $127.87 | $124.64 | 27,835 |
| 2020-08-03 | $126.59 | $127.50 | $125.87 | $127.35 | $124.13 | 15,702 |
| 2020-07-31 | $126.77 | $126.77 | $124.21 | $125.87 | $122.69 | 27,600 |
| 2020-07-30 | $125.72 | $126.90 | $124.96 | $126.76 | $123.56 | 24,062 |
| 2020-07-29 | $125.54 | $127.76 | $125.49 | $127.36 | $124.15 | 13,193 |
| 2020-07-28 | $125.54 | $126.17 | $124.78 | $124.78 | $121.63 | 10,234 |
| 2020-07-27 | $125.11 | $126.09 | $124.51 | $126.09 | $122.90 | 23,869 |
| 2020-07-24 | $125.53 | $125.72 | $124.75 | $124.92 | $121.76 | 12,072 |
| 2020-07-23 | $125.88 | $127.40 | $125.18 | $125.93 | $122.75 | 14,632 |
| 2020-07-22 | $124.27 | $125.77 | $124.27 | $125.74 | $122.56 | 22,598 |
| 2020-07-21 | $124.39 | $125.58 | $124.14 | $124.86 | $121.70 | 16,408 |
| 2020-07-20 | $123.80 | $123.87 | $122.89 | $123.25 | $120.14 | 29,505 |
| 2020-07-17 | $123.88 | $124.27 | $123.27 | $123.99 | $120.86 | 18,454 |
| 2020-07-16 | $123.04 | $123.93 | $122.83 | $123.50 | $120.38 | 24,472 |
| 2020-07-15 | $122.58 | $124.11 | $122.41 | $123.99 | $120.86 | 45,892 |
| 2020-07-14 | $118.20 | $120.29 | $117.80 | $120.29 | $117.25 | 43,005 |
| 2020-07-13 | $120.79 | $121.82 | $118.47 | $118.56 | $115.56 | 36,666 |
| 2020-07-10 | $117.96 | $119.73 | $117.90 | $119.73 | $116.70 | 15,645 |
| 2020-07-09 | $119.97 | $119.97 | $116.79 | $118.05 | $115.07 | 15,000 |
| 2020-07-08 | $119.27 | $120.37 | $118.76 | $119.86 | $116.83 | 24,296 |
| 2020-07-07 | $120.20 | $120.97 | $118.99 | $118.99 | $115.98 | 30,116 |
| 2020-07-06 | $122.35 | $122.61 | $120.97 | $121.23 | $118.17 | 21,550 |
| 2020-07-02 | $121.67 | $122.31 | $119.82 | $120.11 | $117.08 | 16,851 |
| 2020-07-01 | $120.56 | $121.14 | $119.37 | $119.43 | $116.41 | 24,500 |
| 2020-06-30 | $118.56 | $120.55 | $118.56 | $120.23 | $117.19 | 32,519 |
| 2020-06-29 | $117.07 | $119.03 | $116.07 | $118.90 | $115.90 | 25,752 |
| 2020-06-26 | $117.67 | $117.70 | $115.88 | $116.05 | $113.12 | 27,513 |
| 2020-06-25 | $116.24 | $118.39 | $116.04 | $118.39 | $115.40 | 35,923 |
| 2020-06-24 | $120.35 | $120.35 | $116.35 | $117.31 | $113.88 | 31,557 |
| 2020-06-23 | $122.94 | $122.94 | $121.31 | $121.53 | $117.98 | 37,973 |
| 2020-06-22 | $120.58 | $121.44 | $119.24 | $121.29 | $117.75 | 32,521 |
| 2020-06-19 | $123.29 | $123.29 | $120.02 | $120.88 | $117.35 | 23,757 |
| 2020-06-18 | $120.83 | $122.60 | $120.50 | $121.43 | $117.88 | 389,082 |
| 2020-06-17 | $123.84 | $123.84 | $121.62 | $121.90 | $118.34 | 20,187 |
| 2020-06-16 | $125.42 | $125.42 | $121.46 | $123.61 | $120.00 | 63,879 |
| 2020-06-15 | $115.43 | $121.55 | $115.15 | $121.05 | $117.51 | 49,815 |
| 2020-06-12 | $121.07 | $121.31 | $115.98 | $119.21 | $115.73 | 41,084 |
| 2020-06-11 | $120.67 | $121.27 | $116.68 | $116.68 | $113.27 | 67,327 |
| 2020-06-10 | $128.92 | $128.92 | $125.45 | $125.71 | $122.04 | 26,876 |
| 2020-06-09 | $129.60 | $129.90 | $128.38 | $129.05 | $125.28 | 77,690 |
| 2020-06-08 | $130.83 | $131.73 | $130.57 | $131.67 | $127.82 | 36,386 |
| 2020-06-05 | $130.58 | $131.23 | $129.14 | $129.29 | $125.51 | 85,003 |
| 2020-06-04 | $124.59 | $125.87 | $124.11 | $125.29 | $121.63 | 33,604 |
| 2020-06-03 | $123.44 | $125.60 | $123.44 | $125.28 | $121.62 | 102,708 |
| 2020-06-02 | $121.46 | $122.11 | $121.01 | $121.84 | $118.28 | 24,746 |
| 2020-06-01 | $119.73 | $121.42 | $119.73 | $120.76 | $117.23 | 41,392 |
| 2020-05-29 | $119.11 | $119.90 | $118.01 | $119.28 | $115.79 | 41,546 |
| 2020-05-28 | $123.00 | $123.00 | $119.61 | $120.05 | $116.54 | 72,127 |
| 2020-05-27 | $120.72 | $121.84 | $118.33 | $121.84 | $118.28 | 91,811 |
| 2020-05-26 | $118.63 | $119.47 | $118.36 | $118.64 | $115.17 | 19,042 |
| 2020-05-22 | $114.61 | $114.75 | $113.55 | $114.61 | $111.26 | 31,299 |
| 2020-05-21 | $113.99 | $115.02 | $113.43 | $114.71 | $111.36 | 30,546 |
| 2020-05-20 | $113.58 | $114.86 | $113.58 | $114.18 | $110.84 | 59,157 |
| 2020-05-19 | $113.07 | $114.21 | $111.75 | $111.75 | $108.48 | 74,072 |
| 2020-05-18 | $110.94 | $113.76 | $110.94 | $113.31 | $110.00 | 62,258 |
| 2020-05-15 | $104.96 | $107.02 | $104.48 | $106.77 | $103.65 | 45,089 |
| 2020-05-14 | $102.66 | $105.90 | $101.03 | $105.90 | $102.81 | 60,238 |
| 2020-05-13 | $107.76 | $107.99 | $103.95 | $104.88 | $101.82 | 35,626 |
| 2020-05-12 | $113.15 | $113.15 | $108.62 | $108.62 | $105.45 | 28,799 |
| 2020-05-11 | $112.05 | $113.40 | $111.24 | $112.64 | $109.35 | 89,461 |
| 2020-05-08 | $110.96 | $113.56 | $110.96 | $113.35 | $110.04 | 123,416 |
| 2020-05-07 | $109.00 | $110.59 | $109.00 | $109.48 | $106.28 | 21,671 |
| 2020-05-06 | $109.06 | $109.18 | $107.59 | $107.64 | $104.49 | 24,791 |
| 2020-05-05 | $109.02 | $110.42 | $108.45 | $108.63 | $105.46 | 62,911 |
| 2020-05-04 | $106.15 | $107.67 | $105.26 | $107.59 | $104.45 | 21,466 |
| 2020-05-01 | $109.05 | $109.05 | $106.33 | $107.49 | $104.35 | 36,985 |
| 2020-04-30 | $112.76 | $112.79 | $111.09 | $111.27 | $108.02 | 57,602 |
| 2020-04-29 | $113.13 | $115.53 | $113.00 | $114.85 | $111.49 | 88,453 |
| 2020-04-28 | $111.39 | $112.23 | $109.01 | $110.04 | $106.82 | 135,630 |
| 2020-04-27 | $105.52 | $109.51 | $105.52 | $109.10 | $105.91 | 46,948 |
| 2020-04-24 | $103.82 | $105.19 | $102.92 | $104.64 | $101.58 | 34,161 |
| 2020-04-23 | $103.00 | $104.79 | $103.00 | $103.32 | $100.30 | 52,489 |
| 2020-04-22 | $102.72 | $102.79 | $101.73 | $102.08 | $99.10 | 39,057 |
| 2020-04-21 | $100.71 | $102.00 | $100.03 | $100.74 | $97.80 | 51,322 |
| 2020-04-20 | $103.57 | $105.39 | $103.29 | $103.48 | $100.46 | 33,984 |
| 2020-04-17 | $105.37 | $106.23 | $104.49 | $105.52 | $102.44 | 40,330 |
| 2020-04-16 | $102.10 | $102.10 | $100.11 | $101.85 | $98.87 | 77,505 |
| 2020-04-15 | $102.57 | $102.88 | $101.35 | $101.96 | $98.98 | 42,283 |
| 2020-04-14 | $106.09 | $107.21 | $105.11 | $106.12 | $103.02 | 48,706 |
| 2020-04-13 | $106.75 | $106.75 | $102.90 | $103.95 | $100.91 | 118,737 |
| 2020-04-09 | $106.38 | $108.78 | $105.57 | $107.01 | $103.88 | 134,812 |
| 2020-04-08 | $100.13 | $104.02 | $99.63 | $103.68 | $100.65 | 67,253 |
| 2020-04-07 | $100.63 | $103.00 | $98.70 | $98.70 | $95.82 | 45,928 |
| 2020-04-06 | $93.83 | $97.74 | $93.83 | $97.35 | $94.51 | 54,356 |
| 2020-04-03 | $92.34 | $93.25 | $89.36 | $90.31 | $87.67 | 31,581 |
| 2020-04-02 | $91.28 | $94.86 | $90.62 | $92.88 | $90.17 | 57,715 |
| 2020-04-01 | $93.41 | $94.00 | $91.00 | $91.84 | $89.16 | 107,215 |
| 2020-03-31 | $97.79 | $98.79 | $96.17 | $97.30 | $94.46 | 80,673 |
| 2020-03-30 | $96.17 | $98.58 | $94.61 | $98.50 | $95.62 | 68,392 |
| 2020-03-27 | $95.49 | $98.35 | $94.24 | $95.78 | $92.98 | 128,085 |
| 2020-03-26 | $94.63 | $99.33 | $94.63 | $99.33 | $96.43 | 164,870 |
| 2020-03-25 | $91.81 | $97.36 | $89.55 | $93.93 | $91.19 | 301,512 |
| 2020-03-24 | $86.64 | $91.00 | $86.14 | $90.94 | $88.28 | 178,976 |
| 2020-03-23 | $84.66 | $84.66 | $79.50 | $81.79 | $79.40 | 266,540 |
| 2020-03-20 | $89.50 | $91.59 | $84.52 | $85.16 | $82.67 | 248,758 |
| 2020-03-19 | $84.09 | $89.88 | $81.51 | $88.48 | $85.89 | 165,618 |
| 2020-03-18 | $88.42 | $91.39 | $81.59 | $85.37 | $82.88 | 398,826 |
| 2020-03-17 | $92.12 | $94.85 | $88.48 | $94.79 | $92.02 | 276,960 |
| 2020-03-16 | $89.63 | $96.26 | $88.02 | $89.05 | $86.45 | 252,833 |
| 2020-03-13 | $101.36 | $104.49 | $95.45 | $104.09 | $101.05 | 173,855 |
| 2020-03-12 | $99.00 | $101.60 | $95.50 | $95.76 | $92.96 | 565,461 |
| 2020-03-11 | $110.98 | $111.34 | $105.51 | $106.65 | $103.53 | 101,466 |
| 2020-03-10 | $113.98 | $114.43 | $108.50 | $114.43 | $111.09 | 92,483 |
| 2020-03-09 | $112.06 | $114.02 | $109.60 | $110.07 | $106.61 | 176,077 |
| 2020-03-06 | $119.75 | $122.18 | $118.57 | $121.48 | $117.66 | 74,477 |
| 2020-03-05 | $125.22 | $125.53 | $122.41 | $123.65 | $119.76 | 30,024 |
| 2020-03-04 | $126.06 | $128.34 | $124.94 | $128.34 | $124.30 | 90,625 |
| 2020-03-03 | $126.82 | $128.64 | $122.90 | $123.99 | $120.09 | 86,584 |
| 2020-03-02 | $123.28 | $126.68 | $121.31 | $126.68 | $122.69 | 63,508 |
| 2020-02-28 | $121.28 | $123.41 | $119.55 | $122.60 | $118.74 | 126,240 |
| 2020-02-27 | $127.01 | $129.50 | $124.71 | $125.00 | $121.07 | 66,326 |
| 2020-02-26 | $132.15 | $133.15 | $129.72 | $129.73 | $125.65 | 33,914 |
| 2020-02-25 | $136.94 | $136.94 | $131.54 | $131.73 | $127.58 | 41,217 |
| 2020-02-24 | $136.40 | $137.25 | $135.92 | $136.52 | $132.22 | 23,244 |
| 2020-02-21 | $141.43 | $141.43 | $140.44 | $140.64 | $136.21 | 11,528 |
| 2020-02-20 | $141.38 | $142.27 | $140.51 | $142.17 | $137.70 | 26,555 |
| 2020-02-19 | $141.43 | $142.10 | $141.39 | $141.58 | $137.12 | 12,525 |
| 2020-02-18 | $141.03 | $141.34 | $140.20 | $141.02 | $136.58 | 30,757 |
| 2020-02-14 | $141.58 | $141.61 | $141.10 | $141.39 | $136.94 | 59,124 |
| 2020-02-13 | $140.42 | $141.70 | $140.42 | $141.45 | $137.00 | 53,946 |
| 2020-02-12 | $140.76 | $141.06 | $140.50 | $141.01 | $136.57 | 21,590 |
| 2020-02-11 | $139.66 | $140.59 | $139.51 | $140.16 | $135.75 | 108,828 |
| 2020-02-10 | $138.00 | $138.93 | $138.00 | $138.93 | $134.56 | 9,422 |
| 2020-02-07 | $139.12 | $139.12 | $138.04 | $138.21 | $133.86 | 16,114 |
| 2020-02-06 | $140.62 | $140.62 | $139.58 | $139.58 | $135.19 | 15,467 |
| 2020-02-05 | $140.02 | $140.33 | $139.53 | $140.20 | $135.79 | 18,130 |
| 2020-02-04 | $138.45 | $139.20 | $138.45 | $138.61 | $134.25 | 9,044 |
| 2020-02-03 | $136.00 | $137.21 | $136.00 | $136.79 | $132.49 | 15,401 |
| 2020-01-31 | $137.45 | $137.45 | $135.02 | $135.35 | $131.09 | 28,439 |
| 2020-01-30 | $137.16 | $138.08 | $136.67 | $138.08 | $133.73 | 24,412 |
| 2020-01-29 | $139.04 | $139.16 | $137.99 | $137.99 | $133.65 | 11,438 |
| 2020-01-28 | $138.14 | $138.97 | $138.00 | $138.64 | $134.28 | 11,663 |
| 2020-01-27 | $137.17 | $138.04 | $136.81 | $137.26 | $132.94 | 20,108 |
| 2020-01-24 | $140.97 | $140.97 | $138.50 | $139.18 | $134.80 | 16,890 |
| 2020-01-23 | $140.24 | $140.71 | $139.22 | $140.67 | $136.24 | 12,601 |
| 2020-01-22 | $140.75 | $141.21 | $140.31 | $140.36 | $135.94 | 12,939 |
| 2020-01-21 | $140.63 | $140.85 | $140.26 | $140.39 | $135.97 | 23,425 |
| 2020-01-17 | $141.91 | $141.91 | $141.13 | $141.19 | $136.75 | 18,763 |
| 2020-01-16 | $140.79 | $141.49 | $140.79 | $141.43 | $136.98 | 45,189 |
| 2020-01-15 | $139.42 | $140.38 | $139.38 | $139.88 | $135.48 | 26,579 |
| 2020-01-14 | $138.84 | $140.11 | $138.84 | $139.66 | $135.26 | 34,737 |
| 2020-01-13 | $138.39 | $139.36 | $138.05 | $139.31 | $134.93 | 31,579 |
| 2020-01-10 | $138.74 | $138.75 | $138.07 | $138.21 | $133.86 | 34,220 |
| 2020-01-09 | $138.94 | $138.94 | $138.34 | $138.62 | $134.26 | 36,925 |
| 2020-01-08 | $138.15 | $138.78 | $137.92 | $138.33 | $133.98 | 28,661 |
| 2020-01-07 | $138.08 | $138.40 | $137.71 | $138.07 | $133.72 | 18,664 |
| 2020-01-06 | $137.54 | $138.45 | $137.23 | $138.41 | $134.05 | 23,457 |
| 2020-01-03 | $137.44 | $138.76 | $137.44 | $138.47 | $134.11 | 44,406 |
| 2020-01-02 | $139.65 | $139.65 | $137.90 | $139.16 | $134.78 | 27,829 |
| 2019-12-31 | $138.57 | $139.42 | $138.53 | $138.94 | $134.57 | 11,676 |
| 2019-12-30 | $139.03 | $139.23 | $138.42 | $138.82 | $134.45 | 29,409 |
| 2019-12-27 | $139.53 | $139.53 | $138.84 | $138.99 | $134.62 | 13,179 |
| 2019-12-26 | $139.16 | $139.30 | $138.85 | $139.26 | $134.88 | 21,855 |
| 2019-12-24 | $139.03 | $139.07 | $138.82 | $138.95 | $134.58 | 9,125 |
| 2019-12-23 | $139.34 | $139.34 | $138.78 | $138.98 | $134.61 | 19,195 |
| 2019-12-20 | $138.67 | $139.38 | $138.67 | $139.10 | $134.72 | 14,337 |
| 2019-12-19 | $137.90 | $138.36 | $137.58 | $138.32 | $133.97 | 35,997 |
| 2019-12-18 | $137.94 | $137.94 | $137.31 | $137.75 | $133.42 | 19,513 |
| 2019-12-17 | $137.33 | $137.73 | $137.26 | $137.72 | $133.39 | 13,802 |
| 2019-12-16 | $137.32 | $137.79 | $137.16 | $137.23 | $132.91 | 29,404 |
| 2019-12-13 | $137.72 | $138.22 | $136.66 | $137.03 | $132.03 | 22,049 |
| 2019-12-12 | $136.38 | $138.11 | $136.24 | $137.83 | $132.80 | 23,852 |
| 2019-12-11 | $136.36 | $136.50 | $135.96 | $136.34 | $131.37 | 20,481 |
| 2019-12-10 | $136.13 | $136.40 | $135.78 | $136.07 | $131.11 | 11,996 |
| 2019-12-09 | $136.62 | $136.73 | $136.17 | $136.17 | $131.20 | 10,551 |
| 2019-12-06 | $136.69 | $137.24 | $136.65 | $136.82 | $131.83 | 10,396 |
| 2019-12-05 | $135.59 | $135.66 | $135.05 | $135.46 | $130.52 | 36,000 |
| 2019-12-04 | $134.85 | $135.63 | $134.85 | $135.25 | $130.32 | 11,868 |
| 2019-12-03 | $133.82 | $134.22 | $133.09 | $134.14 | $129.25 | 23,266 |
| 2019-12-02 | $136.23 | $136.23 | $134.91 | $134.91 | $129.99 | 22,983 |
| 2019-11-29 | $137.00 | $137.08 | $135.91 | $135.91 | $130.95 | 7,256 |
| 2019-11-27 | $136.84 | $137.28 | $136.79 | $137.28 | $132.27 | 7,323 |
| 2019-11-26 | $135.85 | $136.48 | $135.66 | $136.39 | $131.42 | 13,427 |
| 2019-11-25 | $134.74 | $136.00 | $134.73 | $135.84 | $130.89 | 11,138 |
| 2019-11-22 | $134.22 | $134.37 | $133.72 | $134.20 | $129.31 | 15,949 |
| 2019-11-21 | $134.99 | $134.99 | $133.73 | $133.82 | $128.94 | 14,239 |
| 2019-11-20 | $134.76 | $135.45 | $133.98 | $134.82 | $129.90 | 17,440 |
| 2019-11-19 | $135.40 | $135.51 | $134.91 | $135.27 | $130.34 | 9,543 |
| 2019-11-18 | $134.88 | $135.02 | $134.60 | $134.93 | $130.01 | 17,028 |
| 2019-11-15 | $135.33 | $135.34 | $134.71 | $135.13 | $130.20 | 11,766 |
| 2019-11-14 | $133.99 | $134.68 | $133.99 | $134.53 | $129.62 | 17,456 |
| 2019-11-13 | $133.85 | $134.43 | $133.58 | $134.19 | $129.30 | 17,038 |
| 2019-11-12 | $134.54 | $135.19 | $134.31 | $134.47 | $129.57 | 9,837 |
| 2019-11-11 | $134.17 | $134.95 | $134.17 | $134.59 | $129.68 | 7,959 |
| 2019-11-08 | $134.32 | $134.92 | $134.06 | $134.92 | $130.00 | 15,623 |
| 2019-11-07 | $135.41 | $135.47 | $134.32 | $134.57 | $129.66 | 21,370 |
| 2019-11-06 | $134.88 | $134.88 | $134.07 | $134.34 | $129.44 | 12,966 |
| 2019-11-05 | $135.05 | $135.64 | $134.88 | $134.93 | $130.01 | 11,658 |
| 2019-11-04 | $134.68 | $134.76 | $134.26 | $134.64 | $129.73 | 20,932 |
| 2019-11-01 | $132.78 | $133.92 | $132.78 | $133.92 | $129.04 | 20,951 |
| 2019-10-31 | $132.70 | $132.70 | $131.42 | $131.94 | $127.13 | 12,475 |
| 2019-10-30 | $133.21 | $133.21 | $131.83 | $132.89 | $128.04 | 17,649 |
| 2019-10-29 | $132.55 | $133.58 | $132.49 | $133.23 | $128.37 | 13,387 |
| 2019-10-28 | $132.83 | $133.59 | $132.83 | $133.00 | $128.15 | 11,548 |
| 2019-10-25 | $131.51 | $132.53 | $131.51 | $132.21 | $127.39 | 10,181 |
| 2019-10-24 | $131.98 | $131.98 | $131.08 | $131.55 | $126.75 | 8,189 |
| 2019-10-23 | $131.52 | $131.59 | $131.10 | $131.51 | $126.71 | 13,740 |
| 2019-10-22 | $131.53 | $132.04 | $131.18 | $131.30 | $126.51 | 19,296 |
| 2019-10-21 | $131.60 | $131.91 | $131.38 | $131.40 | $126.61 | 12,154 |
| 2019-10-18 | $130.44 | $130.90 | $130.22 | $130.60 | $125.84 | 8,780 |
| 2019-10-17 | $130.21 | $130.95 | $130.21 | $130.74 | $125.97 | 7,024 |
| 2019-10-16 | $129.46 | $130.15 | $129.35 | $129.62 | $124.89 | 16,482 |
| 2019-10-15 | $129.16 | $130.14 | $128.74 | $129.71 | $124.98 | 11,112 |
| 2019-10-14 | $129.03 | $129.03 | $128.41 | $128.77 | $124.07 | 8,741 |
| 2019-10-11 | $128.57 | $130.30 | $128.57 | $129.20 | $124.49 | 38,989 |
| 2019-10-10 | $126.44 | $127.54 | $126.44 | $127.08 | $122.45 | 15,433 |
| 2019-10-09 | $126.40 | $126.83 | $125.78 | $126.36 | $121.75 | 18,038 |
| 2019-10-08 | $126.60 | $126.60 | $125.45 | $125.55 | $120.97 | 25,445 |
| 2019-10-07 | $127.98 | $128.54 | $127.42 | $127.87 | $123.21 | 13,931 |
| 2019-10-04 | $127.19 | $128.40 | $126.88 | $128.32 | $123.64 | 37,864 |
| 2019-10-03 | $126.03 | $127.18 | $124.84 | $127.18 | $122.54 | 44,706 |
| 2019-10-02 | $127.38 | $127.38 | $125.58 | $126.44 | $121.83 | 20,468 |
| 2019-10-01 | $131.04 | $131.49 | $128.00 | $128.10 | $123.43 | 22,422 |
| 2019-09-30 | $129.78 | $130.84 | $129.78 | $130.51 | $125.75 | 12,106 |
| 2019-09-27 | $130.88 | $131.34 | $129.18 | $129.62 | $124.89 | 14,754 |
| 2019-09-26 | $131.16 | $131.16 | $130.05 | $130.50 | $125.74 | 15,636 |
| 2019-09-25 | $130.31 | $132.07 | $130.27 | $131.87 | $126.50 | 12,978 |
| 2019-09-24 | $132.08 | $132.32 | $130.09 | $130.33 | $125.03 | 19,069 |
| 2019-09-23 | $131.27 | $132.29 | $131.14 | $131.85 | $126.49 | 16,775 |
| 2019-09-20 | $132.18 | $132.71 | $131.30 | $131.54 | $126.19 | 23,130 |
| 2019-09-19 | $132.55 | $133.07 | $131.89 | $131.95 | $126.58 | 16,537 |
| 2019-09-18 | $132.56 | $132.56 | $131.14 | $132.21 | $126.83 | 34,087 |
| 2019-09-17 | $132.78 | $132.78 | $132.14 | $132.53 | $127.14 | 22,656 |
| 2019-09-16 | $132.56 | $133.46 | $132.34 | $133.15 | $127.73 | 22,974 |
| 2019-09-13 | $133.22 | $133.76 | $132.85 | $132.88 | $127.47 | 22,306 |
| 2019-09-12 | $133.09 | $133.17 | $132.01 | $132.75 | $127.35 | 25,501 |
| 2019-09-11 | $131.39 | $132.88 | $130.52 | $132.88 | $127.47 | 25,918 |
| 2019-09-10 | $129.99 | $131.10 | $129.34 | $131.10 | $125.77 | 16,819 |
| 2019-09-09 | $129.71 | $130.30 | $129.32 | $130.30 | $125.00 | 16,587 |
| 2019-09-06 | $129.43 | $129.83 | $129.23 | $129.26 | $124.00 | 11,996 |
| 2019-09-05 | $128.74 | $129.84 | $128.37 | $129.35 | $124.09 | 21,893 |
| 2019-09-04 | $126.80 | $127.21 | $126.67 | $127.15 | $121.98 | 20,541 |
| 2019-09-03 | $126.10 | $126.44 | $125.13 | $125.52 | $120.41 | 24,933 |
| 2019-08-30 | $127.51 | $127.51 | $126.50 | $127.21 | $122.03 | 31,008 |
| 2019-08-29 | $126.17 | $127.08 | $126.17 | $126.75 | $121.59 | 14,771 |
| 2019-08-28 | $123.53 | $125.26 | $123.50 | $124.94 | $119.86 | 15,020 |
| 2019-08-27 | $125.96 | $125.96 | $123.76 | $123.78 | $118.74 | 23,312 |
| 2019-08-26 | $125.28 | $125.31 | $124.28 | $125.21 | $120.12 | 23,515 |
| 2019-08-23 | $127.03 | $127.42 | $123.85 | $124.17 | $119.12 | 29,881 |
| 2019-08-22 | $127.84 | $128.16 | $126.83 | $127.63 | $122.44 | 9,080 |
| 2019-08-21 | $127.86 | $127.87 | $127.32 | $127.51 | $122.32 | 21,765 |
| 2019-08-20 | $127.60 | $127.60 | $126.71 | $126.71 | $121.55 | 15,563 |
| 2019-08-19 | $127.97 | $128.17 | $127.64 | $127.82 | $122.62 | 14,040 |
| 2019-08-16 | $124.56 | $126.67 | $124.56 | $126.61 | $121.46 | 16,873 |
| 2019-08-15 | $124.69 | $124.69 | $123.31 | $123.93 | $118.89 | 34,035 |
| 2019-08-14 | $125.82 | $125.82 | $124.07 | $124.22 | $119.17 | 31,679 |
| 2019-08-13 | $126.20 | $129.07 | $126.09 | $127.88 | $122.68 | 20,656 |
| 2019-08-12 | $127.75 | $127.75 | $126.33 | $126.43 | $121.29 | 14,099 |
| 2019-08-09 | $129.55 | $129.57 | $128.01 | $128.36 | $123.14 | 23,536 |
| 2019-08-08 | $128.04 | $130.08 | $128.03 | $130.07 | $124.78 | 25,077 |
| 2019-08-07 | $125.89 | $127.61 | $125.31 | $127.43 | $122.25 | 20,929 |
| 2019-08-06 | $126.29 | $127.18 | $125.64 | $127.12 | $121.95 | 17,211 |
| 2019-08-05 | $126.98 | $127.01 | $124.44 | $125.61 | $120.50 | 36,631 |
| 2019-08-02 | $129.88 | $130.08 | $128.44 | $129.17 | $123.91 | 22,740 |
| 2019-08-01 | $132.82 | $133.46 | $130.00 | $130.59 | $125.28 | 33,533 |
| 2019-07-31 | $134.10 | $134.42 | $132.02 | $132.61 | $127.21 | 47,849 |
| 2019-07-30 | $132.40 | $134.12 | $132.22 | $134.12 | $128.66 | 23,483 |
| 2019-07-29 | $133.86 | $133.96 | $133.06 | $133.26 | $127.84 | 14,933 |
| 2019-07-26 | $132.89 | $133.98 | $132.89 | $133.85 | $128.40 | 17,766 |
| 2019-07-25 | $133.79 | $133.79 | $132.48 | $132.59 | $127.20 | 15,141 |
| 2019-07-24 | $131.91 | $133.90 | $131.78 | $133.89 | $128.44 | 18,528 |
| 2019-07-23 | $131.16 | $132.02 | $130.89 | $132.02 | $126.65 | 26,332 |
| 2019-07-22 | $130.94 | $131.26 | $130.55 | $130.59 | $125.28 | 12,522 |
| 2019-07-19 | $131.45 | $131.85 | $130.71 | $130.71 | $125.39 | 22,509 |
| 2019-07-18 | $130.65 | $131.26 | $130.30 | $131.14 | $125.80 | 17,779 |
| 2019-07-17 | $131.54 | $131.63 | $130.53 | $130.66 | $125.34 | 17,528 |
| 2019-07-16 | $131.46 | $132.07 | $131.12 | $131.67 | $126.31 | 14,777 |
| 2019-07-15 | $132.53 | $132.54 | $131.39 | $131.56 | $126.21 | 20,335 |
| 2019-07-12 | $131.13 | $132.43 | $131.12 | $132.33 | $126.95 | 18,127 |
| 2019-07-11 | $131.46 | $131.46 | $130.48 | $130.96 | $125.63 | 16,587 |
| 2019-07-10 | $131.95 | $131.99 | $131.19 | $131.20 | $125.86 | 11,277 |
| 2019-07-09 | $130.67 | $131.36 | $130.67 | $131.36 | $126.02 | 10,390 |
| 2019-07-08 | $131.99 | $132.22 | $131.19 | $131.29 | $125.95 | 12,781 |
| 2019-07-05 | $131.70 | $132.54 | $131.14 | $132.54 | $127.15 | 15,969 |
| 2019-07-03 | $131.65 | $132.44 | $131.40 | $132.44 | $127.05 | 12,082 |
| 2019-07-02 | $131.62 | $131.62 | $130.82 | $131.23 | $125.89 | 20,829 |
| 2019-07-01 | $132.83 | $133.01 | $131.14 | $131.60 | $126.25 | 23,314 |
| 2019-06-28 | $129.90 | $131.36 | $129.90 | $131.27 | $125.93 | 29,295 |
| 2019-06-27 | $128.42 | $129.67 | $128.42 | $129.63 | $124.36 | 17,410 |
| 2019-06-26 | $129.16 | $129.37 | $128.53 | $128.56 | $122.82 | 20,853 |
| 2019-06-25 | $129.72 | $129.72 | $128.60 | $128.69 | $122.94 | 21,727 |
| 2019-06-24 | $130.81 | $130.81 | $129.39 | $129.39 | $123.61 | 12,003 |
| 2019-06-21 | $131.14 | $131.25 | $130.11 | $130.42 | $124.60 | 21,995 |
| 2019-06-20 | $131.71 | $131.74 | $130.37 | $131.31 | $125.45 | 15,209 |
| 2019-06-19 | $130.16 | $130.48 | $129.91 | $130.35 | $124.53 | 17,644 |
| 2019-06-18 | $129.30 | $130.76 | $129.24 | $129.98 | $124.18 | 40,667 |
| 2019-06-17 | $128.73 | $129.13 | $128.41 | $128.57 | $122.83 | 12,997 |
| 2019-06-14 | $129.24 | $129.24 | $128.49 | $128.49 | $122.75 | 16,420 |
| 2019-06-13 | $129.14 | $129.60 | $128.77 | $129.40 | $123.62 | 20,163 |
| 2019-06-12 | $128.70 | $128.73 | $128.22 | $128.53 | $122.79 | 17,448 |
| 2019-06-11 | $129.66 | $130.02 | $128.42 | $128.73 | $122.98 | 22,981 |
| 2019-06-10 | $128.43 | $129.41 | $128.43 | $128.58 | $122.84 | 29,898 |
| 2019-06-07 | $127.77 | $128.46 | $127.67 | $127.85 | $122.14 | 19,303 |
| 2019-06-06 | $126.83 | $127.46 | $126.16 | $127.23 | $121.55 | 20,940 |
| 2019-06-05 | $126.89 | $126.98 | $125.68 | $126.70 | $121.04 | 14,649 |
| 2019-06-04 | $124.29 | $126.33 | $124.29 | $126.33 | $120.69 | 23,539 |
| 2019-06-03 | $122.47 | $123.64 | $122.43 | $123.10 | $117.60 | 55,443 |
| 2019-05-31 | $122.23 | $122.89 | $121.84 | $122.28 | $116.82 | 86,715 |
| 2019-05-30 | $124.12 | $124.75 | $122.96 | $123.55 | $118.03 | 16,568 |
| 2019-05-29 | $123.99 | $124.08 | $123.13 | $123.81 | $118.28 | 15,605 |
| 2019-05-28 | $126.10 | $126.24 | $124.59 | $124.59 | $119.03 | 16,751 |
| 2019-05-24 | $125.88 | $126.14 | $125.47 | $125.87 | $120.25 | 14,596 |
| 2019-05-23 | $126.15 | $126.15 | $124.73 | $125.27 | $119.68 | 36,528 |
| 2019-05-22 | $127.91 | $127.95 | $127.09 | $127.37 | $121.68 | 18,036 |
| 2019-05-21 | $127.39 | $128.45 | $127.39 | $128.33 | $122.60 | 43,061 |
| 2019-05-20 | $126.82 | $127.40 | $126.38 | $126.79 | $121.13 | 32,676 |
| 2019-05-17 | $128.16 | $129.26 | $127.60 | $127.60 | $121.90 | 33,332 |
| 2019-05-16 | $128.68 | $129.85 | $128.68 | $129.12 | $123.35 | 18,134 |
| 2019-05-15 | $127.20 | $128.55 | $127.01 | $128.32 | $122.59 | 18,477 |
| 2019-05-14 | $127.04 | $128.50 | $126.82 | $128.01 | $122.29 | 26,764 |
| 2019-05-13 | $128.20 | $128.34 | $126.30 | $126.76 | $121.10 | 27,998 |
| 2019-05-10 | $129.55 | $130.75 | $128.22 | $130.50 | $124.67 | 17,042 |
| 2019-05-09 | $129.48 | $130.35 | $128.42 | $130.10 | $124.29 | 17,811 |
| 2019-05-08 | $130.68 | $131.36 | $130.26 | $130.47 | $124.64 | 37,769 |
| 2019-05-07 | $132.29 | $132.44 | $130.05 | $130.88 | $125.04 | 23,195 |
| 2019-05-06 | $131.72 | $133.66 | $131.69 | $133.44 | $127.48 | 20,669 |
| 2019-05-03 | $132.44 | $133.76 | $132.44 | $133.75 | $127.78 | 19,788 |
| 2019-05-02 | $131.29 | $132.02 | $130.55 | $131.78 | $125.90 | 30,527 |
| 2019-05-01 | $133.36 | $133.36 | $131.45 | $131.45 | $125.58 | 27,180 |
| 2019-04-30 | $132.97 | $133.10 | $131.81 | $133.01 | $127.07 | 26,787 |
| 2019-04-29 | $133.28 | $133.63 | $133.06 | $133.27 | $127.32 | 23,505 |
| 2019-04-26 | $131.96 | $133.27 | $131.94 | $133.15 | $127.20 | 31,829 |
| 2019-04-25 | $132.94 | $132.94 | $131.21 | $131.90 | $126.01 | 23,979 |
| 2019-04-24 | $133.16 | $133.85 | $133.16 | $133.41 | $127.45 | 18,674 |
| 2019-04-23 | $131.58 | $133.08 | $131.58 | $132.96 | $127.02 | 21,505 |
| 2019-04-22 | $131.56 | $131.57 | $130.92 | $131.36 | $125.49 | 25,368 |
| 2019-04-18 | $131.54 | $131.95 | $131.07 | $131.81 | $125.92 | 13,973 |
| 2019-04-17 | $133.03 | $133.03 | $131.28 | $131.50 | $125.63 | 17,957 |
| 2019-04-16 | $132.85 | $132.89 | $132.18 | $132.49 | $126.57 | 14,778 |
| 2019-04-15 | $132.76 | $132.76 | $132.18 | $132.34 | $126.43 | 29,501 |
| 2019-04-12 | $132.31 | $132.75 | $131.93 | $132.57 | $126.65 | 17,338 |
| 2019-04-11 | $131.40 | $131.65 | $131.13 | $131.57 | $125.69 | 10,923 |
| 2019-04-10 | $130.23 | $131.29 | $130.23 | $131.23 | $125.37 | 37,366 |
| 2019-04-09 | $130.94 | $130.94 | $129.80 | $129.99 | $124.19 | 21,038 |
| 2019-04-08 | $131.14 | $131.44 | $130.68 | $131.43 | $125.56 | 21,619 |
| 2019-04-05 | $130.73 | $131.46 | $130.64 | $131.44 | $125.57 | 15,154 |
| 2019-04-04 | $129.99 | $130.43 | $129.78 | $130.43 | $124.61 | 12,651 |
| 2019-04-03 | $129.95 | $130.35 | $129.50 | $129.86 | $124.06 | 21,863 |
| 2019-04-02 | $129.55 | $129.56 | $128.71 | $129.13 | $123.36 | 32,737 |
| 2019-04-01 | $128.72 | $129.62 | $128.66 | $129.62 | $123.83 | 45,693 |
| 2019-03-29 | $128.31 | $128.50 | $127.55 | $127.87 | $122.16 | 63,655 |
| 2019-03-28 | $126.76 | $127.48 | $126.41 | $127.45 | $121.76 | 37,103 |
| 2019-03-27 | $126.43 | $126.85 | $125.50 | $126.33 | $120.69 | 35,382 |
| 2019-03-26 | $126.20 | $127.03 | $125.51 | $126.45 | $120.80 | 301,453 |
| 2019-03-25 | $124.85 | $125.78 | $124.21 | $125.23 | $119.64 | 22,675 |
| 2019-03-22 | $128.22 | $128.24 | $125.19 | $125.19 | $119.37 | 32,179 |
| 2019-03-21 | $126.96 | $129.25 | $126.96 | $128.92 | $122.92 | 31,503 |
| 2019-03-20 | $128.14 | $128.50 | $126.74 | $127.19 | $121.27 | 34,639 |
| 2019-03-19 | $129.40 | $129.40 | $128.04 | $128.28 | $122.31 | 28,173 |
| 2019-03-18 | $128.20 | $129.15 | $128.10 | $128.89 | $122.89 | 18,319 |
| 2019-03-15 | $127.96 | $128.84 | $127.73 | $127.94 | $121.99 | 30,171 |
| 2019-03-14 | $127.94 | $128.06 | $127.48 | $127.78 | $121.83 | 26,277 |
| 2019-03-13 | $127.94 | $128.38 | $127.89 | $128.00 | $122.04 | 23,911 |
| 2019-03-12 | $127.44 | $127.71 | $127.06 | $127.43 | $121.50 | 13,981 |
| 2019-03-11 | $125.89 | $127.19 | $125.89 | $127.19 | $121.27 | 10,950 |
| 2019-03-08 | $125.07 | $125.61 | $124.95 | $125.57 | $119.73 | 37,616 |
| 2019-03-07 | $126.84 | $126.84 | $125.62 | $125.88 | $120.02 | 17,820 |
| 2019-03-06 | $128.71 | $128.71 | $126.94 | $126.96 | $121.05 | 11,086 |
| 2019-03-05 | $129.36 | $129.39 | $128.75 | $128.78 | $122.79 | 10,254 |
| 2019-03-04 | $130.14 | $130.32 | $128.36 | $129.22 | $123.21 | 17,345 |
| 2019-03-01 | $129.78 | $130.29 | $128.98 | $129.86 | $123.82 | 34,488 |
| 2019-02-28 | $129.25 | $129.51 | $128.78 | $128.91 | $122.91 | 14,167 |
| 2019-02-27 | $128.95 | $129.61 | $128.79 | $129.43 | $123.41 | 49,110 |
| 2019-02-26 | $130.32 | $130.41 | $129.29 | $129.31 | $123.29 | 36,834 |
| 2019-02-25 | $131.06 | $131.28 | $130.22 | $130.41 | $124.34 | 50,839 |
| 2019-02-22 | $129.79 | $130.43 | $129.68 | $130.38 | $124.31 | 27,835 |
| 2019-02-21 | $129.67 | $129.67 | $128.92 | $129.43 | $123.41 | 45,037 |
| 2019-02-20 | $129.30 | $129.98 | $129.20 | $129.77 | $123.73 | 14,276 |
| 2019-02-19 | $128.59 | $129.56 | $128.58 | $129.24 | $123.23 | 43,549 |
| 2019-02-15 | $128.33 | $129.07 | $128.10 | $129.07 | $123.06 | 24,435 |
| 2019-02-14 | $127.03 | $128.07 | $126.89 | $127.55 | $121.62 | 23,564 |
| 2019-02-13 | $127.34 | $127.81 | $126.93 | $127.59 | $121.65 | 37,581 |
| 2019-02-12 | $126.35 | $127.11 | $126.25 | $126.99 | $121.08 | 16,686 |
| 2019-02-11 | $125.18 | $125.66 | $124.95 | $125.66 | $119.81 | 28,392 |
| 2019-02-08 | $124.34 | $125.03 | $123.87 | $124.85 | $119.04 | 17,715 |
| 2019-02-07 | $124.89 | $125.08 | $124.09 | $124.94 | $119.13 | 28,238 |
| 2019-02-06 | $125.59 | $125.69 | $125.18 | $125.50 | $119.66 | 13,387 |
| 2019-02-05 | $125.32 | $125.78 | $125.04 | $125.69 | $119.84 | 29,181 |
| 2019-02-04 | $124.11 | $125.13 | $123.67 | $125.13 | $119.31 | 41,222 |
| 2019-02-01 | $123.94 | $124.22 | $123.39 | $123.92 | $118.15 | 31,939 |
| 2019-01-31 | $122.91 | $123.73 | $122.91 | $123.59 | $117.84 | 23,256 |
| 2019-01-30 | $122.74 | $123.53 | $121.81 | $123.07 | $117.34 | 28,919 |
| 2019-01-29 | $122.42 | $122.69 | $121.98 | $122.32 | $116.63 | 19,930 |
| 2019-01-28 | $121.55 | $122.40 | $121.35 | $122.28 | $116.59 | 24,833 |
| 2019-01-25 | $122.04 | $122.74 | $122.03 | $122.43 | $116.73 | 27,671 |
| 2019-01-24 | $120.29 | $121.42 | $120.16 | $121.16 | $115.52 | 20,620 |
| 2019-01-23 | $121.04 | $121.25 | $119.46 | $120.40 | $114.80 | 22,052 |
| 2019-01-22 | $121.70 | $121.70 | $119.94 | $120.51 | $114.90 | 56,874 |
| 2019-01-18 | $121.36 | $122.64 | $121.21 | $122.35 | $116.66 | 49,087 |
| 2019-01-17 | $119.18 | $121.20 | $119.18 | $120.74 | $115.12 | 44,077 |
| 2019-01-16 | $118.88 | $119.90 | $118.88 | $119.58 | $114.02 | 32,932 |
| 2019-01-15 | $118.18 | $118.78 | $117.92 | $118.71 | $113.19 | 35,487 |
| 2019-01-14 | $117.86 | $118.60 | $117.66 | $118.14 | $112.64 | 27,291 |
| 2019-01-11 | $118.06 | $118.77 | $117.78 | $118.73 | $113.21 | 104,306 |
| 2019-01-10 | $116.98 | $118.59 | $116.82 | $118.59 | $113.07 | 12,694 |
| 2019-01-09 | $117.05 | $117.98 | $116.79 | $117.63 | $112.16 | 25,888 |
| 2019-01-08 | $115.67 | $116.57 | $115.03 | $116.55 | $111.13 | 27,699 |
| 2019-01-07 | $113.43 | $115.48 | $113.13 | $114.53 | $109.20 | 40,995 |
| 2019-01-04 | $111.22 | $113.75 | $111.22 | $113.33 | $108.06 | 21,254 |
| 2019-01-03 | $110.99 | $111.58 | $109.53 | $109.76 | $104.65 | 29,169 |
| 2019-01-02 | $110.43 | $112.06 | $109.80 | $111.58 | $106.39 | 34,371 |
| 2018-12-31 | $111.42 | $111.86 | $110.31 | $111.86 | $106.66 | 105,646 |
| 2018-12-28 | $111.14 | $112.23 | $110.15 | $110.82 | $105.66 | 141,387 |
| 2018-12-27 | $108.89 | $110.87 | $107.12 | $110.85 | $105.69 | 135,341 |
| 2018-12-26 | $105.99 | $110.31 | $105.30 | $110.31 | $105.18 | 93,013 |
| 2018-12-24 | $107.69 | $107.92 | $105.39 | $105.39 | $100.49 | 73,996 |
| 2018-12-21 | $110.92 | $112.03 | $108.14 | $108.37 | $103.33 | 156,120 |
| 2018-12-20 | $111.64 | $112.45 | $109.36 | $110.50 | $105.36 | 78,236 |
| 2018-12-19 | $114.09 | $115.32 | $111.45 | $112.06 | $106.85 | 52,203 |
| 2018-12-18 | $114.83 | $115.62 | $113.61 | $114.01 | $108.71 | 81,394 |
| 2018-12-17 | $116.21 | $116.76 | $113.48 | $114.00 | $108.70 | 94,331 |
| 2018-12-14 | $117.32 | $118.25 | $116.29 | $116.58 | $111.16 | 57,023 |
| 2018-12-13 | $119.91 | $120.04 | $118.17 | $118.26 | $112.76 | 24,818 |
| 2018-12-12 | $120.45 | $121.32 | $119.93 | $119.93 | $113.85 | 35,800 |
| 2018-12-11 | $120.92 | $121.42 | $118.65 | $119.06 | $113.03 | 43,627 |
| 2018-12-10 | $120.14 | $120.42 | $117.80 | $119.56 | $113.50 | 36,894 |
| 2018-12-07 | $122.60 | $123.18 | $119.70 | $120.29 | $114.19 | 45,239 |
| 2018-12-06 | $121.57 | $122.74 | $119.62 | $122.64 | $116.42 | 53,429 |
| 2018-12-04 | $127.62 | $127.75 | $123.19 | $123.29 | $117.04 | 27,936 |
| 2018-12-03 | $128.45 | $128.45 | $126.62 | $127.85 | $121.37 | 16,291 |
| 2018-11-30 | $125.69 | $127.00 | $125.69 | $126.73 | $120.31 | 41,509 |
| 2018-11-29 | $125.64 | $126.68 | $125.07 | $125.97 | $119.59 | 20,777 |
| 2018-11-28 | $124.09 | $126.10 | $122.99 | $126.10 | $119.71 | 17,551 |
| 2018-11-27 | $124.25 | $124.34 | $123.27 | $123.61 | $117.35 | 20,794 |
| 2018-11-26 | $124.11 | $124.92 | $123.98 | $124.62 | $118.30 | 62,362 |
| 2018-11-23 | $122.28 | $123.92 | $122.28 | $123.02 | $116.79 | 9,335 |
| 2018-11-21 | $122.38 | $124.15 | $122.38 | $123.22 | $116.98 | 18,737 |
| 2018-11-20 | $122.59 | $123.36 | $121.45 | $121.98 | $115.80 | 26,070 |
| 2018-11-19 | $125.58 | $125.93 | $123.61 | $124.08 | $117.79 | 19,465 |
| 2018-11-16 | $125.12 | $126.09 | $124.84 | $125.74 | $119.37 | 22,080 |
| 2018-11-15 | $123.46 | $125.69 | $123.03 | $125.61 | $119.24 | 51,078 |
| 2018-11-14 | $125.89 | $126.29 | $123.50 | $124.13 | $117.84 | 25,082 |
| 2018-11-13 | $125.16 | $126.36 | $124.72 | $124.93 | $118.60 | 21,786 |
| 2018-11-12 | $126.82 | $126.84 | $124.68 | $124.82 | $118.49 | 17,128 |
| 2018-11-09 | $127.58 | $127.58 | $126.10 | $126.99 | $120.55 | 15,957 |
| 2018-11-08 | $128.41 | $128.88 | $127.70 | $128.23 | $121.73 | 17,344 |
| 2018-11-07 | $127.69 | $128.80 | $127.00 | $128.67 | $122.15 | 42,920 |
| 2018-11-06 | $125.97 | $126.85 | $125.97 | $126.84 | $120.41 | 25,187 |
| 2018-11-05 | $125.74 | $126.39 | $125.36 | $126.03 | $119.64 | 29,538 |
| 2018-11-02 | $126.02 | $126.22 | $124.53 | $125.50 | $119.14 | 35,211 |
| 2018-11-01 | $123.45 | $125.49 | $123.20 | $125.34 | $118.99 | 39,070 |
| 2018-10-31 | $123.42 | $124.03 | $122.87 | $122.94 | $116.71 | 36,113 |
| 2018-10-30 | $120.43 | $122.56 | $120.37 | $122.56 | $116.35 | 53,491 |
| 2018-10-29 | $122.28 | $123.23 | $119.11 | $120.37 | $114.27 | 77,165 |
| 2018-10-26 | $121.00 | $122.24 | $119.10 | $120.90 | $114.77 | 106,948 |
| 2018-10-25 | $121.05 | $122.79 | $120.92 | $122.21 | $116.02 | 56,674 |
| 2018-10-24 | $124.13 | $124.34 | $120.40 | $120.41 | $114.31 | 55,058 |
| 2018-10-23 | $123.67 | $124.97 | $122.12 | $124.20 | $117.91 | 41,533 |
| 2018-10-22 | $126.30 | $126.51 | $125.34 | $125.49 | $119.13 | 23,542 |
| 2018-10-19 | $127.25 | $127.67 | $125.76 | $126.13 | $119.74 | 25,346 |
| 2018-10-18 | $128.41 | $128.61 | $126.63 | $126.94 | $120.51 | 26,202 |
| 2018-10-17 | $129.00 | $129.14 | $127.37 | $128.85 | $122.32 | 23,754 |
| 2018-10-16 | $127.26 | $129.21 | $126.43 | $129.17 | $122.62 | 31,081 |
| 2018-10-15 | $125.79 | $127.31 | $125.72 | $126.50 | $120.09 | 45,741 |
| 2018-10-12 | $127.33 | $127.39 | $124.29 | $125.92 | $119.54 | 61,299 |
| 2018-10-11 | $127.75 | $128.30 | $125.69 | $125.69 | $119.32 | 95,612 |
| 2018-10-10 | $131.59 | $131.59 | $128.23 | $128.32 | $121.82 | 45,985 |
| 2018-10-09 | $132.20 | $132.60 | $131.67 | $131.77 | $125.09 | 32,777 |
| 2018-10-08 | $132.12 | $132.70 | $131.56 | $132.46 | $125.75 | 15,170 |
| 2018-10-05 | $133.49 | $133.62 | $131.77 | $132.49 | $125.78 | 27,623 |
| 2018-10-04 | $134.56 | $134.59 | $132.98 | $133.41 | $126.65 | 22,555 |
| 2018-10-03 | $134.90 | $135.48 | $134.47 | $134.90 | $128.06 | 20,670 |
| 2018-10-02 | $134.94 | $135.27 | $134.20 | $134.40 | $127.59 | 40,711 |
| 2018-10-01 | $136.61 | $136.61 | $134.62 | $134.94 | $128.10 | 31,021 |
| 2018-09-28 | $135.21 | $136.31 | $135.21 | $135.94 | $129.05 | 18,552 |
| 2018-09-27 | $135.60 | $136.12 | $135.32 | $135.49 | $128.62 | 15,316 |
| 2018-09-26 | $136.69 | $136.70 | $135.35 | $135.38 | $128.52 | 13,486 |
| 2018-09-25 | $137.56 | $137.56 | $137.10 | $137.17 | $129.70 | 23,852 |
| 2018-09-24 | $137.81 | $137.87 | $136.66 | $137.32 | $129.84 | 24,252 |
| 2018-09-21 | $138.53 | $138.74 | $137.80 | $137.80 | $130.29 | 40,977 |
| 2018-09-20 | $137.81 | $138.29 | $137.50 | $138.21 | $130.68 | 18,732 |
| 2018-09-19 | $137.64 | $138.20 | $136.96 | $137.23 | $129.75 | 18,734 |
| 2018-09-18 | $137.28 | $137.89 | $136.85 | $137.68 | $130.18 | 16,409 |
| 2018-09-17 | $138.26 | $138.26 | $136.98 | $136.99 | $129.53 | 21,340 |
| 2018-09-14 | $137.82 | $138.49 | $137.82 | $138.32 | $130.78 | 17,060 |
| 2018-09-13 | $137.91 | $138.08 | $137.56 | $137.83 | $130.32 | 17,276 |
| 2018-09-12 | $137.34 | $137.66 | $136.60 | $137.57 | $130.07 | 25,750 |
| 2018-09-11 | $136.95 | $137.69 | $136.76 | $137.39 | $129.90 | 16,006 |
| 2018-09-10 | $137.47 | $137.69 | $137.04 | $137.19 | $129.72 | 11,754 |
| 2018-09-07 | $136.82 | $137.60 | $136.47 | $136.93 | $129.47 | 15,195 |
| 2018-09-06 | $137.71 | $137.93 | $137.08 | $137.21 | $129.73 | 18,196 |
| 2018-09-05 | $137.65 | $137.74 | $136.72 | $137.68 | $130.18 | 17,580 |
| 2018-09-04 | $137.84 | $138.27 | $137.19 | $137.70 | $130.20 | 29,857 |
| 2018-08-31 | $137.46 | $138.10 | $137.45 | $138.08 | $130.56 | 12,269 |
| 2018-08-30 | $138.23 | $138.31 | $137.56 | $137.67 | $130.17 | 12,271 |
| 2018-08-29 | $138.17 | $138.61 | $137.56 | $138.42 | $130.88 | 23,022 |
| 2018-08-28 | $138.21 | $138.26 | $137.47 | $138.00 | $130.48 | 91,426 |
| 2018-08-27 | $137.96 | $138.49 | $137.88 | $137.98 | $130.46 | 21,831 |
| 2018-08-24 | $137.13 | $137.54 | $137.04 | $137.35 | $129.87 | 12,629 |
| 2018-08-23 | $137.35 | $137.35 | $136.59 | $136.82 | $129.37 | 16,590 |
| 2018-08-22 | $137.25 | $137.57 | $137.20 | $137.30 | $129.82 | 10,633 |
| 2018-08-21 | $136.38 | $137.61 | $136.38 | $137.35 | $129.87 | 29,750 |
| 2018-08-20 | $135.95 | $136.38 | $135.75 | $136.22 | $128.80 | 11,997 |
| 2018-08-17 | $134.84 | $135.76 | $134.59 | $135.69 | $128.30 | 15,180 |
| 2018-08-16 | $134.51 | $135.64 | $134.47 | $134.97 | $127.62 | 28,917 |
| 2018-08-15 | $134.64 | $134.64 | $132.99 | $133.88 | $126.59 | 28,219 |
| 2018-08-14 | $134.33 | $135.53 | $134.33 | $135.14 | $127.78 | 19,758 |
| 2018-08-13 | $134.66 | $134.97 | $133.60 | $133.86 | $126.57 | 22,476 |
| 2018-08-10 | $134.53 | $135.24 | $134.36 | $134.64 | $127.30 | 21,836 |
| 2018-08-09 | $135.60 | $136.01 | $135.32 | $135.38 | $128.00 | 16,002 |
| 2018-08-08 | $135.80 | $135.80 | $135.03 | $135.49 | $128.11 | 20,146 |
| 2018-08-07 | $135.82 | $136.38 | $135.82 | $135.84 | $128.44 | 14,148 |
| 2018-08-06 | $134.88 | $135.63 | $134.83 | $135.47 | $128.09 | 19,248 |
| 2018-08-03 | $132.79 | $135.09 | $132.79 | $134.86 | $127.51 | 23,345 |
| 2018-08-02 | $132.79 | $134.60 | $132.75 | $134.50 | $127.17 | 16,331 |
| 2018-08-01 | $133.62 | $133.74 | $132.65 | $133.41 | $126.14 | 20,477 |
| 2018-07-31 | $132.98 | $134.17 | $132.76 | $133.76 | $126.47 | 24,969 |
| 2018-07-30 | $133.15 | $133.62 | $132.50 | $132.53 | $125.31 | 16,709 |
| 2018-07-27 | $134.67 | $134.87 | $132.74 | $133.15 | $125.90 | 23,387 |
| 2018-07-26 | $134.13 | $135.09 | $134.13 | $134.69 | $127.35 | 24,458 |
| 2018-07-25 | $133.62 | $133.99 | $133.14 | $133.99 | $126.69 | 21,596 |
| 2018-07-24 | $135.24 | $135.24 | $133.20 | $133.66 | $126.38 | 25,224 |
| 2018-07-23 | $134.58 | $134.90 | $134.12 | $134.63 | $127.30 | 22,535 |
| 2018-07-20 | $135.27 | $135.27 | $134.62 | $134.65 | $127.31 | 17,359 |
| 2018-07-19 | $134.63 | $135.66 | $134.36 | $135.43 | $128.05 | 19,619 |
| 2018-07-18 | $134.45 | $134.92 | $133.95 | $134.88 | $127.53 | 12,229 |
| 2018-07-17 | $133.64 | $134.61 | $133.64 | $134.46 | $127.13 | 17,275 |
| 2018-07-16 | $134.58 | $134.69 | $133.58 | $133.83 | $126.54 | 23,913 |
| 2018-07-13 | $134.56 | $135.20 | $134.46 | $134.49 | $127.16 | 12,381 |
| 2018-07-12 | $134.95 | $134.95 | $133.86 | $134.51 | $127.18 | 10,706 |
| 2018-07-11 | $134.59 | $134.99 | $134.10 | $134.17 | $126.86 | 30,224 |
| 2018-07-10 | $135.69 | $135.82 | $134.92 | $135.37 | $127.99 | 18,471 |
| 2018-07-09 | $134.63 | $135.38 | $134.53 | $135.34 | $127.97 | 19,895 |
| 2018-07-06 | $132.94 | $134.30 | $132.89 | $134.04 | $126.74 | 17,978 |
| 2018-07-05 | $132.58 | $132.99 | $131.89 | $132.99 | $125.74 | 19,443 |
| 2018-07-03 | $132.00 | $132.70 | $131.78 | $131.84 | $124.66 | 14,501 |
| 2018-07-02 | $130.65 | $131.57 | $130.54 | $131.55 | $124.38 | 22,882 |
| 2018-06-29 | $131.96 | $132.55 | $131.54 | $131.54 | $124.37 | 28,312 |
| 2018-06-28 | $130.82 | $131.41 | $130.23 | $131.34 | $124.18 | 34,997 |
| 2018-06-27 | $132.91 | $133.45 | $131.26 | $131.27 | $123.69 | 16,817 |
| 2018-06-26 | $132.73 | $133.19 | $132.14 | $132.71 | $125.05 | 24,472 |
| 2018-06-25 | $133.96 | $134.01 | $131.94 | $132.50 | $124.85 | 43,047 |
| 2018-06-22 | $135.01 | $135.22 | $134.38 | $134.42 | $126.66 | 19,045 |
| 2018-06-21 | $135.26 | $135.26 | $133.98 | $134.32 | $126.56 | 14,617 |
| 2018-06-20 | $135.00 | $135.39 | $134.61 | $135.30 | $127.49 | 14,380 |
| 2018-06-19 | $133.84 | $134.62 | $133.10 | $134.57 | $126.80 | 27,345 |
| 2018-06-18 | $133.94 | $134.90 | $133.87 | $134.80 | $127.02 | 16,791 |
| 2018-06-15 | $134.42 | $134.78 | $133.69 | $134.51 | $126.74 | 29,183 |
| 2018-06-14 | $134.96 | $135.01 | $134.15 | $134.83 | $127.05 | 23,021 |
| 2018-06-13 | $135.55 | $135.55 | $134.52 | $134.52 | $126.75 | 22,243 |
| 2018-06-12 | $135.27 | $135.68 | $135.02 | $135.38 | $127.56 | 15,546 |
| 2018-06-11 | $135.26 | $135.49 | $135.06 | $135.18 | $127.38 | 35,536 |
| 2018-06-08 | $134.37 | $135.17 | $134.18 | $135.16 | $127.36 | 14,314 |
| 2018-06-07 | $134.56 | $134.85 | $133.95 | $134.38 | $126.62 | 16,185 |
| 2018-06-06 | $133.45 | $134.34 | $133.18 | $134.34 | $126.58 | 16,653 |
| 2018-06-05 | $133.09 | $133.33 | $132.63 | $133.25 | $125.56 | 12,858 |
| 2018-06-04 | $132.49 | $132.85 | $132.10 | $132.85 | $125.18 | 24,521 |
| 2018-06-01 | $132.23 | $132.47 | $132.04 | $132.19 | $124.56 | 15,058 |
| 2018-05-31 | $132.82 | $132.98 | $131.30 | $131.40 | $123.81 | 23,167 |
| 2018-05-30 | $131.54 | $133.19 | $131.47 | $132.86 | $125.19 | 15,758 |
| 2018-05-29 | $130.56 | $131.61 | $130.10 | $130.88 | $123.32 | 21,670 |
| 2018-05-25 | $131.33 | $131.76 | $131.15 | $131.40 | $123.81 | 10,572 |
| 2018-05-24 | $131.49 | $131.83 | $130.68 | $131.71 | $124.11 | 24,835 |
| 2018-05-23 | $131.07 | $131.57 | $131.01 | $131.54 | $123.95 | 13,587 |
| 2018-05-22 | $132.60 | $132.68 | $131.49 | $131.49 | $123.90 | 35,298 |
| 2018-05-21 | $131.73 | $132.44 | $131.73 | $132.44 | $124.79 | 14,949 |
| 2018-05-18 | $131.48 | $131.59 | $131.20 | $131.21 | $123.63 | 11,019 |
| 2018-05-17 | $131.11 | $131.80 | $131.11 | $131.40 | $123.81 | 13,166 |
| 2018-05-16 | $130.29 | $131.50 | $130.29 | $131.02 | $123.46 | 12,037 |
| 2018-05-15 | $130.10 | $130.52 | $129.72 | $130.16 | $122.64 | 13,330 |
| 2018-05-14 | $131.02 | $131.24 | $130.38 | $130.52 | $122.98 | 16,979 |
| 2018-05-11 | $130.83 | $131.14 | $130.46 | $130.68 | $123.13 | 23,621 |
| 2018-05-10 | $129.99 | $131.00 | $129.99 | $130.68 | $123.13 | 13,849 |
| 2018-05-09 | $129.26 | $130.00 | $128.93 | $129.66 | $122.17 | 25,239 |
| 2018-05-08 | $128.49 | $129.11 | $128.43 | $128.97 | $121.52 | 19,359 |
| 2018-05-07 | $128.25 | $129.20 | $128.13 | $128.59 | $121.17 | 22,900 |
| 2018-05-04 | $125.78 | $128.32 | $125.75 | $127.88 | $120.50 | 20,303 |
| 2018-05-03 | $126.02 | $126.63 | $124.76 | $126.19 | $118.90 | 29,578 |
| 2018-05-02 | $126.48 | $127.43 | $126.34 | $126.39 | $119.09 | 19,730 |
| 2018-05-01 | $125.85 | $126.72 | $125.20 | $126.72 | $119.40 | 22,260 |
| 2018-04-30 | $127.87 | $128.22 | $126.16 | $126.16 | $118.88 | 17,473 |
| 2018-04-27 | $127.56 | $127.85 | $126.90 | $127.50 | $120.14 | 20,750 |
| 2018-04-26 | $127.42 | $128.04 | $126.99 | $127.64 | $120.27 | 9,539 |
| 2018-04-25 | $126.92 | $127.70 | $126.19 | $127.18 | $119.84 | 35,780 |
| 2018-04-24 | $128.59 | $128.89 | $126.21 | $127.12 | $119.78 | 36,108 |
| 2018-04-23 | $128.23 | $128.62 | $127.49 | $128.03 | $120.64 | 15,562 |
| 2018-04-20 | $128.75 | $128.75 | $127.75 | $128.04 | $120.65 | 16,615 |
| 2018-04-19 | $129.31 | $129.45 | $128.42 | $128.97 | $121.52 | 19,187 |
| 2018-04-18 | $129.49 | $130.16 | $129.42 | $129.51 | $122.03 | 18,742 |
| 2018-04-17 | $128.88 | $129.47 | $128.51 | $129.15 | $121.69 | 19,170 |
| 2018-04-16 | $127.60 | $128.42 | $127.43 | $128.12 | $120.72 | 13,930 |
| 2018-04-13 | $127.85 | $127.85 | $126.41 | $126.82 | $119.50 | 39,086 |
| 2018-04-12 | $127.29 | $127.69 | $126.96 | $127.27 | $119.92 | 17,821 |
| 2018-04-11 | $126.31 | $127.30 | $126.26 | $126.71 | $119.39 | 20,298 |
| 2018-04-10 | $126.41 | $127.33 | $126.15 | $126.88 | $119.55 | 18,637 |
| 2018-04-09 | $125.66 | $126.58 | $124.83 | $124.83 | $117.62 | 23,402 |
| 2018-04-06 | $126.27 | $127.00 | $123.91 | $124.81 | $117.60 | 60,656 |
| 2018-04-05 | $127.07 | $127.62 | $126.82 | $127.31 | $119.96 | 17,460 |
| 2018-04-04 | $123.65 | $126.50 | $123.65 | $126.40 | $119.10 | 24,208 |
| 2018-04-03 | $124.25 | $125.59 | $123.76 | $125.32 | $118.08 | 28,647 |
| 2018-04-02 | $126.23 | $126.37 | $122.75 | $123.62 | $116.48 | 65,268 |
| 2018-03-29 | $125.35 | $127.19 | $125.35 | $126.71 | $119.39 | 18,909 |
| 2018-03-28 | $124.93 | $125.41 | $124.19 | $124.95 | $117.74 | 33,533 |
| 2018-03-27 | $126.99 | $126.99 | $124.14 | $124.65 | $117.45 | 128,521 |
| 2018-03-26 | $125.47 | $126.57 | $124.37 | $126.57 | $119.26 | 37,957 |
| 2018-03-23 | $126.54 | $126.82 | $124.02 | $124.06 | $116.68 | 37,477 |
| 2018-03-22 | $128.78 | $129.19 | $126.49 | $126.50 | $118.98 | 26,299 |
| 2018-03-21 | $129.57 | $130.69 | $129.57 | $129.96 | $122.23 | 27,171 |
| 2018-03-20 | $129.66 | $129.95 | $129.27 | $129.40 | $121.70 | 14,794 |
| 2018-03-19 | $130.07 | $130.07 | $128.20 | $129.36 | $121.67 | 28,899 |
| 2018-03-16 | $129.92 | $130.86 | $129.89 | $130.44 | $122.68 | 24,892 |
| 2018-03-15 | $130.32 | $130.41 | $129.39 | $129.63 | $121.92 | 24,686 |
| 2018-03-14 | $131.38 | $131.40 | $130.03 | $130.10 | $122.36 | 15,530 |
| 2018-03-13 | $132.10 | $132.10 | $130.58 | $130.82 | $123.04 | 24,711 |
| 2018-03-12 | $131.54 | $131.89 | $131.27 | $131.53 | $123.71 | 15,020 |
| 2018-03-09 | $129.98 | $131.42 | $129.83 | $131.42 | $123.60 | 31,140 |
| 2018-03-08 | $129.73 | $129.79 | $128.46 | $129.15 | $121.47 | 19,819 |
| 2018-03-07 | $128.32 | $129.61 | $128.21 | $129.45 | $121.75 | 23,076 |
| 2018-03-06 | $128.38 | $129.16 | $127.59 | $129.06 | $121.38 | 23,720 |
| 2018-03-05 | $126.01 | $128.18 | $126.01 | $127.86 | $120.26 | 17,749 |
| 2018-03-02 | $124.29 | $126.77 | $124.04 | $126.57 | $119.04 | 21,033 |
| 2018-03-01 | $125.57 | $126.27 | $124.30 | $125.24 | $117.79 | 34,867 |
| 2018-02-28 | $127.58 | $127.79 | $125.58 | $125.58 | $118.11 | 28,269 |
| 2018-02-27 | $129.01 | $129.41 | $127.19 | $127.19 | $119.63 | 18,770 |
| 2018-02-26 | $128.69 | $128.99 | $127.80 | $128.99 | $121.32 | 25,789 |
| 2018-02-23 | $127.48 | $128.25 | $126.96 | $128.25 | $120.62 | 13,203 |
| 2018-02-22 | $127.46 | $128.03 | $126.68 | $126.71 | $119.17 | 18,614 |
| 2018-02-21 | $127.34 | $128.62 | $126.85 | $126.85 | $119.31 | 25,721 |
| 2018-02-20 | $127.57 | $128.32 | $126.82 | $127.13 | $119.57 | 24,550 |
| 2018-02-16 | $127.44 | $128.51 | $127.41 | $128.07 | $120.45 | 22,831 |
| 2018-02-15 | $127.27 | $127.79 | $126.06 | $127.79 | $120.19 | 29,111 |
| 2018-02-14 | $123.34 | $126.50 | $123.34 | $126.44 | $118.92 | 28,019 |
| 2018-02-13 | $123.22 | $124.17 | $122.66 | $124.11 | $116.73 | 28,023 |
| 2018-02-12 | $123.02 | $124.41 | $122.18 | $123.77 | $116.41 | 30,073 |
| 2018-02-09 | $122.46 | $123.11 | $119.17 | $122.59 | $115.30 | 40,768 |
| 2018-02-08 | $125.55 | $125.55 | $121.17 | $121.17 | $113.96 | 24,399 |
| 2018-02-07 | $125.31 | $126.38 | $124.58 | $125.31 | $117.86 | 37,804 |
| 2018-02-06 | $121.92 | $125.96 | $120.62 | $125.41 | $117.95 | 86,524 |
| 2018-02-05 | $128.01 | $128.86 | $124.14 | $124.14 | $116.76 | 110,618 |
| 2018-02-02 | $131.03 | $131.03 | $128.93 | $129.03 | $121.36 | 37,493 |
| 2018-02-01 | $131.24 | $131.81 | $131.04 | $131.72 | $123.89 | 24,386 |
| 2018-01-31 | $132.27 | $132.70 | $131.00 | $131.43 | $123.61 | 22,977 |
| 2018-01-30 | $132.44 | $132.44 | $131.62 | $131.72 | $123.89 | 26,662 |
| 2018-01-29 | $133.92 | $134.13 | $133.13 | $133.16 | $125.24 | 32,595 |
| 2018-01-26 | $134.03 | $134.17 | $133.35 | $134.14 | $126.16 | 28,784 |
| 2018-01-25 | $134.14 | $134.31 | $133.12 | $133.65 | $125.70 | 32,328 |
| 2018-01-24 | $134.52 | $134.59 | $133.44 | $133.73 | $125.78 | 35,655 |
| 2018-01-23 | $133.95 | $134.18 | $133.51 | $134.12 | $126.14 | 26,419 |
| 2018-01-22 | $133.32 | $133.82 | $133.05 | $133.82 | $125.86 | 20,377 |
| 2018-01-19 | $131.87 | $133.16 | $131.87 | $133.16 | $125.24 | 18,072 |
| 2018-01-18 | $132.15 | $132.26 | $131.63 | $131.63 | $123.80 | 43,087 |
| 2018-01-17 | $131.84 | $132.56 | $131.53 | $132.28 | $124.41 | 25,809 |
| 2018-01-16 | $132.86 | $132.94 | $131.37 | $131.37 | $123.56 | 30,557 |
| 2018-01-12 | $132.06 | $132.39 | $131.83 | $132.29 | $124.42 | 24,106 |
| 2018-01-11 | $130.33 | $131.88 | $130.23 | $131.88 | $124.04 | 28,699 |
| 2018-01-10 | $130.37 | $130.42 | $129.75 | $130.05 | $122.32 | 37,860 |
| 2018-01-09 | $131.18 | $131.19 | $130.64 | $130.64 | $122.87 | 18,229 |
| 2018-01-08 | $130.24 | $130.95 | $130.00 | $130.84 | $123.06 | 24,952 |
| 2018-01-05 | $130.05 | $130.24 | $129.72 | $130.24 | $122.49 | 37,571 |
| 2018-01-04 | $129.79 | $130.13 | $129.68 | $129.69 | $121.98 | 28,496 |
| 2018-01-03 | $129.19 | $129.54 | $128.89 | $129.31 | $121.62 | 27,907 |
| 2018-01-02 | $128.34 | $129.06 | $128.09 | $129.06 | $121.38 | 66,954 |
| 2017-12-29 | $128.88 | $128.88 | $127.83 | $127.89 | $120.28 | 18,081 |
| 2017-12-28 | $128.36 | $128.55 | $127.95 | $128.55 | $120.90 | 14,885 |
| 2017-12-27 | $128.20 | $128.47 | $128.07 | $128.07 | $120.45 | 20,773 |
| 2017-12-26 | $128.03 | $128.34 | $128.03 | $128.10 | $120.48 | 24,540 |
| 2017-12-22 | $128.22 | $128.22 | $127.74 | $128.08 | $120.46 | 30,457 |
| 2017-12-21 | $128.11 | $128.34 | $127.78 | $128.11 | $120.49 | 27,006 |
| 2017-12-20 | $128.11 | $128.11 | $127.41 | $127.76 | $120.16 | 27,277 |
| 2017-12-19 | $128.30 | $128.30 | $127.50 | $127.52 | $119.94 | 18,430 |
| 2017-12-18 | $128.39 | $128.84 | $128.15 | $128.67 | $120.46 | 26,158 |
| 2017-12-15 | $126.92 | $128.05 | $126.64 | $127.38 | $119.25 | 19,979 |
| 2017-12-14 | $127.40 | $127.40 | $126.03 | $126.09 | $118.04 | 23,585 |
| 2017-12-13 | $127.22 | $127.84 | $127.11 | $127.16 | $119.04 | 18,004 |
| 2017-12-12 | $127.64 | $127.64 | $127.10 | $127.14 | $119.02 | 12,868 |
| 2017-12-11 | $127.71 | $127.73 | $127.27 | $127.42 | $119.29 | 15,497 |
| 2017-12-08 | $127.67 | $127.86 | $127.21 | $127.55 | $119.41 | 13,738 |
| 2017-12-07 | $126.15 | $127.33 | $126.15 | $127.19 | $119.07 | 29,148 |
| 2017-12-06 | $126.74 | $126.80 | $126.23 | $126.23 | $118.17 | 19,315 |
| 2017-12-05 | $127.82 | $127.82 | $126.78 | $126.78 | $118.69 | 13,273 |
| 2017-12-04 | $129.07 | $129.32 | $127.76 | $127.76 | $119.60 | 24,421 |
| 2017-12-01 | $128.23 | $128.23 | $125.12 | $127.86 | $119.70 | 28,525 |
| 2017-11-30 | $127.84 | $128.62 | $127.74 | $128.29 | $120.10 | 24,530 |
| 2017-11-29 | $127.09 | $127.74 | $127.09 | $127.43 | $119.30 | 41,875 |
| 2017-11-28 | $125.60 | $126.88 | $125.41 | $126.88 | $118.78 | 26,600 |
| 2017-11-27 | $125.54 | $125.59 | $125.25 | $125.30 | $117.30 | 14,463 |
| 2017-11-24 | $125.66 | $125.66 | $125.32 | $125.38 | $117.38 | 9,841 |
| 2017-11-22 | $125.53 | $125.66 | $125.30 | $125.30 | $117.30 | 20,611 |
| 2017-11-21 | $125.07 | $125.37 | $125.01 | $125.34 | $117.34 | 27,891 |
| 2017-11-20 | $124.29 | $124.58 | $124.08 | $124.58 | $116.63 | 14,304 |
| 2017-11-17 | $123.57 | $124.21 | $123.41 | $124.10 | $116.18 | 15,931 |
| 2017-11-16 | $123.09 | $124.11 | $122.99 | $123.77 | $115.87 | 17,889 |
| 2017-11-15 | $122.47 | $122.97 | $121.70 | $122.53 | $114.71 | 22,543 |
| 2017-11-14 | $122.88 | $123.17 | $122.77 | $123.11 | $115.25 | 9,917 |
| 2017-11-13 | $122.66 | $123.28 | $122.37 | $123.27 | $115.40 | 14,696 |
| 2017-11-10 | $122.96 | $123.20 | $122.78 | $123.02 | $115.17 | 17,207 |
| 2017-11-09 | $122.99 | $123.52 | $122.28 | $123.04 | $115.19 | 18,485 |
| 2017-11-08 | $123.30 | $123.77 | $123.00 | $123.74 | $115.84 | 31,111 |
| 2017-11-07 | $124.17 | $124.24 | $122.93 | $123.32 | $115.45 | 20,722 |
| 2017-11-06 | $123.78 | $124.25 | $123.72 | $124.23 | $116.30 | 13,599 |
| 2017-11-03 | $123.26 | $123.69 | $123.13 | $123.67 | $115.78 | 12,337 |
| 2017-11-02 | $123.24 | $123.71 | $123.00 | $123.33 | $115.46 | 17,884 |
| 2017-11-01 | $124.41 | $124.41 | $122.87 | $123.24 | $115.37 | 17,259 |
| 2017-10-31 | $123.13 | $123.77 | $123.07 | $123.55 | $115.66 | 13,284 |
| 2017-10-30 | $123.69 | $123.69 | $122.79 | $122.91 | $115.06 | 22,491 |
| 2017-10-27 | $123.17 | $123.81 | $122.83 | $123.81 | $115.91 | 17,390 |
| 2017-10-26 | $122.98 | $123.29 | $122.76 | $123.21 | $115.34 | 17,760 |
| 2017-10-25 | $123.16 | $123.16 | $121.87 | $122.58 | $114.76 | 17,301 |
| 2017-10-24 | $123.12 | $123.53 | $123.12 | $123.31 | $115.44 | 14,816 |
| 2017-10-23 | $123.76 | $123.76 | $122.89 | $122.89 | $115.05 | 20,165 |
| 2017-10-20 | $123.43 | $123.50 | $123.27 | $123.50 | $115.62 | 13,193 |
| 2017-10-19 | $122.30 | $122.82 | $121.95 | $122.82 | $114.98 | 19,734 |
| 2017-10-18 | $122.76 | $122.94 | $122.39 | $122.71 | $114.88 | 28,572 |
| 2017-10-17 | $122.45 | $122.64 | $122.23 | $122.28 | $114.47 | 11,423 |
| 2017-10-16 | $122.65 | $122.90 | $122.45 | $122.49 | $114.67 | 10,376 |
| 2017-10-13 | $122.75 | $122.93 | $122.43 | $122.45 | $114.63 | 13,776 |
| 2017-10-12 | $122.36 | $122.69 | $122.10 | $122.43 | $114.61 | 15,433 |
| 2017-10-11 | $122.50 | $122.58 | $122.31 | $122.53 | $114.71 | 20,863 |
| 2017-10-10 | $122.59 | $122.59 | $122.20 | $122.41 | $114.60 | 21,524 |
| 2017-10-09 | $122.60 | $122.68 | $121.96 | $122.07 | $114.28 | 14,438 |
| 2017-10-06 | $122.31 | $122.44 | $122.19 | $122.42 | $114.61 | 22,008 |
| 2017-10-05 | $122.33 | $122.77 | $122.25 | $122.55 | $114.73 | 14,364 |
| 2017-10-04 | $122.16 | $122.32 | $121.88 | $122.19 | $114.39 | 161,829 |
| 2017-10-03 | $122.10 | $122.24 | $121.65 | $122.19 | $114.39 | 30,327 |
| 2017-10-02 | $120.99 | $121.94 | $120.90 | $121.94 | $114.16 | 30,851 |
| 2017-09-29 | $120.81 | $121.06 | $120.71 | $120.82 | $113.11 | 15,392 |
| 2017-09-28 | $120.20 | $120.70 | $119.99 | $120.70 | $113.00 | 15,251 |
| 2017-09-27 | $119.84 | $120.51 | $119.28 | $120.44 | $112.75 | 14,273 |
| 2017-09-26 | $119.79 | $120.02 | $119.71 | $119.77 | $111.73 | 9,942 |
| 2017-09-25 | $119.38 | $119.72 | $119.20 | $119.62 | $111.59 | 17,056 |
| 2017-09-22 | $118.92 | $119.46 | $118.88 | $119.39 | $111.38 | 14,944 |
| 2017-09-21 | $119.48 | $119.48 | $118.99 | $119.04 | $111.05 | 14,560 |
| 2017-09-20 | $119.05 | $119.29 | $118.94 | $119.25 | $111.25 | 13,985 |
| 2017-09-19 | $119.10 | $119.10 | $118.88 | $118.91 | $110.93 | 11,008 |
| 2017-09-18 | $118.70 | $119.08 | $118.70 | $118.95 | $110.97 | 17,625 |
| 2017-09-15 | $117.95 | $118.41 | $117.83 | $118.41 | $110.46 | 13,742 |
| 2017-09-14 | $117.97 | $118.09 | $117.67 | $117.98 | $110.06 | 22,200 |
| 2017-09-13 | $118.05 | $118.23 | $117.92 | $118.00 | $110.08 | 10,903 |
| 2017-09-12 | $117.62 | $118.16 | $117.55 | $118.05 | $110.13 | 12,787 |
| 2017-09-11 | $116.70 | $117.49 | $116.70 | $117.34 | $109.46 | 16,664 |
| 2017-09-08 | $115.35 | $116.14 | $115.21 | $115.93 | $108.15 | 17,776 |
| 2017-09-07 | $116.26 | $116.26 | $115.27 | $115.63 | $107.87 | 18,989 |
| 2017-09-06 | $116.29 | $116.33 | $115.82 | $116.01 | $108.22 | 23,684 |
| 2017-09-05 | $117.24 | $117.34 | $115.55 | $115.88 | $108.10 | 47,278 |
| 2017-09-01 | $116.92 | $117.36 | $116.92 | $117.28 | $109.40 | 10,572 |
| 2017-08-31 | $116.07 | $116.74 | $116.06 | $116.69 | $108.86 | 16,274 |
| 2017-08-30 | $115.11 | $115.86 | $114.91 | $115.79 | $108.02 | 11,798 |
| 2017-08-29 | $114.42 | $115.20 | $114.37 | $115.07 | $107.35 | 29,892 |
| 2017-08-28 | $115.49 | $115.55 | $114.84 | $115.14 | $107.41 | 12,550 |
| 2017-08-25 | $115.11 | $115.49 | $115.02 | $115.37 | $107.63 | 19,404 |
| 2017-08-24 | $115.22 | $115.22 | $114.69 | $114.69 | $106.99 | 11,203 |
| 2017-08-23 | $114.61 | $115.10 | $114.36 | $114.91 | $107.20 | 19,366 |
| 2017-08-22 | $114.27 | $115.15 | $114.19 | $115.08 | $107.36 | 78,800 |
| 2017-08-21 | $114.00 | $114.18 | $113.66 | $114.03 | $106.38 | 16,071 |
| 2017-08-18 | $114.06 | $114.57 | $113.71 | $114.06 | $106.40 | 26,988 |
| 2017-08-17 | $115.86 | $116.17 | $114.27 | $114.27 | $106.60 | 29,490 |
| 2017-08-16 | $116.29 | $116.70 | $116.18 | $116.30 | $108.49 | 31,632 |
| 2017-08-15 | $116.77 | $116.77 | $115.98 | $116.00 | $108.21 | 18,765 |
| 2017-08-14 | $116.08 | $116.83 | $115.96 | $116.58 | $108.75 | 20,198 |
| 2017-08-11 | $114.94 | $115.37 | $114.55 | $115.24 | $107.50 | 28,541 |
| 2017-08-10 | $116.51 | $116.51 | $115.06 | $115.06 | $107.34 | 28,506 |
| 2017-08-09 | $116.98 | $117.21 | $116.50 | $116.86 | $109.02 | 105,455 |
| 2017-08-08 | $118.01 | $118.74 | $117.66 | $117.77 | $109.86 | 21,300 |
| 2017-08-07 | $118.09 | $118.30 | $117.66 | $118.10 | $110.17 | 31,499 |
| 2017-08-04 | $117.99 | $118.10 | $117.79 | $117.97 | $110.05 | 15,688 |
| 2017-08-03 | $118.05 | $118.14 | $117.49 | $117.65 | $109.75 | 36,547 |
| 2017-08-02 | $118.65 | $118.75 | $117.60 | $117.99 | $110.07 | 24,509 |
| 2017-08-01 | $119.13 | $119.13 | $118.52 | $118.79 | $110.82 | 21,830 |
| 2017-07-31 | $119.04 | $119.09 | $118.23 | $118.61 | $110.65 | 51,837 |
| 2017-07-28 | $119.06 | $119.06 | $118.43 | $118.66 | $110.69 | 32,383 |
| 2017-07-27 | $119.86 | $119.86 | $118.90 | $119.29 | $111.28 | 15,825 |
| 2017-07-26 | $120.82 | $120.82 | $119.59 | $119.59 | $111.56 | 11,736 |
| 2017-07-25 | $120.49 | $120.85 | $120.07 | $120.73 | $112.63 | 17,467 |
| 2017-07-24 | $119.45 | $119.69 | $119.33 | $119.67 | $111.64 | 106,583 |
| 2017-07-21 | $119.78 | $119.78 | $119.05 | $119.46 | $111.44 | 13,171 |
| 2017-07-20 | $120.00 | $120.00 | $119.57 | $119.78 | $111.74 | 12,610 |
| 2017-07-19 | $118.93 | $119.91 | $118.82 | $119.79 | $111.75 | 16,013 |
| 2017-07-18 | $118.79 | $118.88 | $118.27 | $118.66 | $110.69 | 19,729 |
| 2017-07-17 | $118.86 | $119.27 | $118.63 | $119.04 | $111.05 | 17,538 |
| 2017-07-14 | $118.42 | $119.23 | $118.42 | $118.85 | $110.87 | 37,784 |
| 2017-07-13 | $118.39 | $118.46 | $117.76 | $118.41 | $110.46 | 16,837 |
| 2017-07-12 | $118.14 | $118.85 | $118.14 | $118.33 | $110.39 | 18,380 |
| 2017-07-11 | $117.37 | $117.65 | $116.85 | $117.45 | $109.57 | 22,649 |
| 2017-07-10 | $117.41 | $117.81 | $117.25 | $117.41 | $109.53 | 25,545 |
| 2017-07-07 | $116.73 | $117.68 | $116.64 | $117.68 | $109.78 | 18,849 |
| 2017-07-06 | $117.50 | $117.50 | $116.39 | $116.48 | $108.66 | 20,614 |
| 2017-07-05 | $118.20 | $118.32 | $117.55 | $117.94 | $110.02 | 37,973 |
| 2017-07-03 | $118.02 | $118.72 | $117.93 | $118.34 | $110.40 | 33,283 |
| 2017-06-30 | $117.62 | $117.92 | $117.41 | $117.48 | $109.59 | 22,382 |
| 2017-06-29 | $118.32 | $118.40 | $116.54 | $117.39 | $109.51 | 30,297 |
| 2017-06-28 | $117.49 | $118.46 | $117.46 | $118.15 | $110.22 | 30,362 |
| 2017-06-27 | $118.16 | $118.35 | $117.23 | $117.24 | $108.99 | 25,427 |
| 2017-06-26 | $118.11 | $118.44 | $117.74 | $118.15 | $109.84 | 36,028 |
| 2017-06-23 | $117.33 | $117.96 | $117.14 | $117.74 | $109.46 | 25,321 |
| 2017-06-22 | $117.15 | $117.46 | $116.69 | $117.26 | $109.01 | 24,500 |
| 2017-06-21 | $118.05 | $118.10 | $116.99 | $117.10 | $108.86 | 29,391 |
| 2017-06-20 | $118.80 | $118.80 | $117.78 | $117.78 | $109.49 | 14,413 |
| 2017-06-19 | $118.76 | $119.22 | $118.65 | $119.10 | $110.72 | 11,706 |
| 2017-06-16 | $118.18 | $118.35 | $117.68 | $118.33 | $110.00 | 140,597 |
| 2017-06-15 | $117.97 | $118.50 | $117.81 | $118.34 | $110.02 | 26,920 |
| 2017-06-14 | $119.60 | $119.60 | $118.41 | $118.90 | $110.53 | 24,576 |
| 2017-06-13 | $119.00 | $119.50 | $118.82 | $119.46 | $111.05 | 36,758 |
| 2017-06-12 | $118.52 | $118.84 | $118.18 | $118.65 | $110.30 | 30,125 |
| 2017-06-09 | $118.36 | $119.27 | $117.99 | $118.56 | $110.22 | 73,834 |
| 2017-06-08 | $117.13 | $118.36 | $116.89 | $118.13 | $109.82 | 30,237 |
| 2017-06-07 | $117.31 | $117.56 | $116.89 | $117.11 | $108.87 | 24,954 |
| 2017-06-06 | $117.09 | $117.53 | $116.77 | $117.19 | $108.94 | 16,099 |
| 2017-06-05 | $118.02 | $118.17 | $117.55 | $117.56 | $109.29 | 33,125 |
| 2017-06-02 | $118.01 | $118.59 | $117.70 | $118.00 | $109.70 | 37,926 |
| 2017-06-01 | $116.42 | $117.89 | $116.13 | $117.89 | $109.60 | 22,454 |
| 2017-05-31 | $116.26 | $116.33 | $114.90 | $116.05 | $107.88 | 37,940 |
| 2017-05-30 | $116.09 | $116.27 | $115.87 | $116.00 | $107.84 | 16,716 |
| 2017-05-26 | $116.58 | $116.64 | $116.17 | $116.40 | $108.21 | 18,273 |
| 2017-05-25 | $116.83 | $117.21 | $116.60 | $116.68 | $108.47 | 31,857 |
| 2017-05-24 | $116.29 | $116.67 | $116.10 | $116.49 | $108.29 | 20,354 |
| 2017-05-23 | $116.21 | $116.42 | $115.52 | $116.15 | $107.98 | 32,167 |
| 2017-05-22 | $115.69 | $116.06 | $115.64 | $115.95 | $107.79 | 18,624 |
| 2017-05-19 | $114.50 | $115.84 | $114.45 | $115.35 | $107.23 | 29,504 |
| 2017-05-18 | $113.85 | $114.52 | $113.41 | $114.18 | $106.15 | 29,344 |
| 2017-05-17 | $115.21 | $115.47 | $114.06 | $114.13 | $106.10 | 59,091 |
| 2017-05-16 | $116.82 | $116.82 | $115.90 | $116.49 | $108.29 | 29,941 |
| 2017-05-15 | $116.10 | $117.04 | $116.01 | $116.59 | $108.39 | 61,847 |
| 2017-05-12 | $116.17 | $116.17 | $115.62 | $115.84 | $107.69 | 41,858 |
| 2017-05-11 | $116.72 | $116.72 | $115.50 | $116.39 | $108.20 | 28,292 |
| 2017-05-10 | $116.27 | $117.18 | $116.27 | $117.08 | $108.84 | 25,516 |
| 2017-05-09 | $116.70 | $116.80 | $116.09 | $116.31 | $108.13 | 65,449 |
| 2017-05-08 | $116.97 | $117.08 | $116.20 | $116.64 | $108.43 | 27,065 |
| 2017-05-05 | $116.46 | $117.03 | $116.11 | $117.03 | $108.80 | 34,978 |
| 2017-05-04 | $116.30 | $116.30 | $115.58 | $115.97 | $107.81 | 59,424 |
| 2017-05-03 | $116.53 | $116.54 | $115.84 | $116.29 | $108.11 | 26,142 |
| 2017-05-02 | $117.01 | $117.24 | $116.48 | $116.76 | $108.54 | 37,050 |
| 2017-05-01 | $116.75 | $117.34 | $116.27 | $117.01 | $108.78 | 56,029 |
| 2017-04-28 | $117.76 | $117.85 | $116.57 | $116.57 | $108.37 | 99,870 |
| 2017-04-27 | $117.91 | $118.08 | $117.43 | $117.76 | $109.47 | 33,441 |
| 2017-04-26 | $117.61 | $118.25 | $117.39 | $117.68 | $109.40 | 85,674 |
| 2017-04-25 | $117.72 | $118.07 | $117.55 | $117.63 | $109.35 | 16,467 |
| 2017-04-24 | $117.01 | $117.13 | $116.62 | $116.92 | $108.69 | 23,071 |
| 2017-04-21 | $115.75 | $115.85 | $115.40 | $115.59 | $107.46 | 132,678 |
| 2017-04-20 | $115.19 | $115.98 | $114.93 | $115.82 | $107.67 | 37,539 |
| 2017-04-19 | $114.92 | $115.25 | $114.68 | $114.73 | $106.66 | 10,266 |
| 2017-04-18 | $114.04 | $114.56 | $113.75 | $114.46 | $106.41 | 19,165 |
| 2017-04-17 | $113.44 | $114.47 | $113.13 | $114.45 | $106.40 | 33,907 |
| 2017-04-13 | $114.24 | $114.42 | $113.13 | $113.13 | $105.17 | 28,992 |
| 2017-04-12 | $115.78 | $115.78 | $114.35 | $114.47 | $106.42 | 17,147 |
| 2017-04-11 | $114.89 | $115.83 | $114.50 | $115.83 | $107.68 | 39,691 |
| 2017-04-10 | $114.90 | $115.62 | $114.65 | $115.12 | $107.02 | 76,138 |
| 2017-04-07 | $114.85 | $115.15 | $114.51 | $114.80 | $106.72 | 19,465 |
| 2017-04-06 | $114.26 | $115.10 | $114.08 | $114.94 | $106.85 | 23,679 |
| 2017-04-05 | $115.47 | $115.71 | $113.93 | $114.09 | $106.06 | 17,278 |
| 2017-04-04 | $114.90 | $115.12 | $114.65 | $114.83 | $106.75 | 28,791 |
| 2017-04-03 | $115.96 | $116.00 | $114.56 | $115.04 | $106.95 | 41,941 |
| 2017-03-31 | $115.60 | $116.11 | $115.48 | $115.68 | $107.54 | 25,611 |
| 2017-03-30 | $115.04 | $115.71 | $115.04 | $115.64 | $107.50 | 17,621 |
| 2017-03-29 | $114.73 | $115.10 | $114.44 | $114.94 | $106.85 | 16,507 |
| 2017-03-28 | $113.57 | $114.83 | $113.44 | $114.68 | $106.61 | 21,904 |
| 2017-03-27 | $112.99 | $113.84 | $112.59 | $113.73 | $105.73 | 35,051 |
| 2017-03-24 | $114.42 | $114.71 | $113.64 | $113.91 | $105.90 | 30,610 |
| 2017-03-23 | $113.89 | $114.74 | $113.67 | $114.04 | $106.02 | 134,143 |
| 2017-03-22 | $113.41 | $113.86 | $113.11 | $113.83 | $105.82 | 37,867 |
| 2017-03-21 | $116.46 | $116.46 | $113.65 | $113.72 | $105.60 | 44,854 |
| 2017-03-20 | $116.56 | $116.56 | $115.85 | $115.94 | $107.66 | 23,401 |
| 2017-03-17 | $116.60 | $116.76 | $116.27 | $116.50 | $108.18 | 32,094 |
| 2017-03-16 | $116.78 | $116.86 | $116.21 | $116.39 | $108.08 | 28,104 |
| 2017-03-15 | $115.47 | $116.71 | $115.37 | $116.44 | $108.13 | 22,192 |
| 2017-03-14 | $114.99 | $115.10 | $114.30 | $114.95 | $106.74 | 22,596 |
| 2017-03-13 | $115.19 | $115.61 | $115.17 | $115.39 | $107.15 | 21,074 |
| 2017-03-10 | $115.44 | $115.46 | $114.52 | $115.21 | $106.98 | 30,532 |
| 2017-03-09 | $115.09 | $115.36 | $114.23 | $114.62 | $106.44 | 31,667 |
| 2017-03-08 | $115.82 | $115.96 | $115.08 | $115.08 | $106.86 | 26,761 |
| 2017-03-07 | $116.15 | $116.21 | $115.58 | $115.63 | $107.37 | 37,707 |
| 2017-03-06 | $116.48 | $116.50 | $115.93 | $116.30 | $108.00 | 27,613 |
| 2017-03-03 | $116.91 | $117.10 | $116.55 | $116.99 | $108.64 | 39,698 |
| 2017-03-02 | $118.23 | $118.23 | $116.93 | $116.93 | $108.58 | 37,350 |
| 2017-03-01 | $117.58 | $118.45 | $117.46 | $118.30 | $109.85 | 44,135 |
| 2017-02-28 | $117.45 | $117.45 | $116.28 | $116.31 | $108.01 | 33,219 |
| 2017-02-27 | $116.77 | $117.59 | $116.62 | $117.59 | $109.19 | 22,918 |
| 2017-02-24 | $115.99 | $116.74 | $115.68 | $116.74 | $108.40 | 27,030 |
| 2017-02-23 | $117.55 | $117.55 | $116.17 | $116.64 | $108.31 | 33,966 |
| 2017-02-22 | $117.57 | $117.57 | $116.94 | $117.24 | $108.87 | 74,511 |
| 2017-02-21 | $116.97 | $117.64 | $116.80 | $117.61 | $109.21 | 49,619 |
| 2017-02-17 | $116.17 | $116.61 | $116.04 | $116.56 | $108.23 | 25,225 |
| 2017-02-16 | $116.70 | $116.81 | $116.00 | $116.52 | $108.20 | 23,444 |
| 2017-02-15 | $116.06 | $116.74 | $115.89 | $116.65 | $108.32 | 40,402 |
| 2017-02-14 | $115.85 | $116.34 | $115.54 | $116.31 | $108.01 | 37,305 |
| 2017-02-13 | $116.24 | $116.38 | $115.93 | $115.95 | $107.67 | 36,480 |
| 2017-02-10 | $115.50 | $115.82 | $115.20 | $115.64 | $107.38 | 27,030 |
| 2017-02-09 | $114.17 | $115.12 | $114.17 | $115.04 | $106.82 | 17,373 |
| 2017-02-08 | $113.62 | $113.94 | $113.10 | $113.89 | $105.76 | 21,506 |
| 2017-02-07 | $114.20 | $114.50 | $113.59 | $113.83 | $105.70 | 45,180 |
| 2017-02-06 | $114.42 | $114.56 | $113.93 | $114.19 | $106.04 | 45,389 |
| 2017-02-03 | $113.92 | $114.71 | $113.92 | $114.64 | $106.46 | 30,985 |
| 2017-02-02 | $113.23 | $113.61 | $112.74 | $113.18 | $105.10 | 36,820 |
| 2017-02-01 | $114.13 | $114.33 | $112.66 | $113.09 | $105.02 | 30,279 |
| 2017-01-31 | $112.88 | $113.53 | $112.50 | $113.36 | $105.27 | 30,555 |
| 2017-01-30 | $113.38 | $113.38 | $112.00 | $113.10 | $105.02 | 66,553 |
| 2017-01-27 | $114.65 | $114.83 | $113.75 | $113.98 | $105.84 | 29,812 |
| 2017-01-26 | $115.10 | $115.21 | $114.43 | $114.46 | $106.29 | 27,950 |
| 2017-01-25 | $114.43 | $114.99 | $114.43 | $114.90 | $106.69 | 33,385 |
| 2017-01-24 | $112.75 | $114.28 | $112.75 | $113.98 | $105.84 | 40,962 |
| 2017-01-23 | $112.53 | $112.64 | $111.74 | $112.31 | $104.29 | 35,576 |
| 2017-01-20 | $112.52 | $112.79 | $112.33 | $112.57 | $104.53 | 41,385 |
| 2017-01-19 | $112.98 | $113.20 | $111.64 | $112.03 | $104.03 | 48,455 |
| 2017-01-18 | $112.59 | $112.88 | $112.08 | $112.86 | $104.80 | 32,385 |
| 2017-01-17 | $113.14 | $113.24 | $112.18 | $112.34 | $104.32 | 57,503 |
| 2017-01-13 | $113.06 | $113.75 | $113.06 | $113.32 | $105.23 | 126,263 |
| 2017-01-12 | $113.21 | $113.21 | $111.61 | $112.78 | $104.73 | 38,625 |
| 2017-01-11 | $112.95 | $113.35 | $112.83 | $113.31 | $105.22 | 35,185 |
| 2017-01-10 | $112.50 | $113.31 | $112.32 | $112.91 | $104.85 | 38,393 |
| 2017-01-09 | $112.93 | $112.93 | $112.12 | $112.23 | $104.22 | 33,334 |
| 2017-01-06 | $113.17 | $113.47 | $112.80 | $112.95 | $104.89 | 33,471 |
| 2017-01-05 | $113.72 | $113.85 | $112.62 | $113.08 | $105.01 | 40,779 |
| 2017-01-04 | $112.42 | $114.01 | $112.42 | $113.94 | $105.81 | 30,903 |
| 2017-01-03 | $112.61 | $112.81 | $111.48 | $112.12 | $104.11 | 47,145 |
| 2016-12-30 | $112.19 | $112.23 | $111.30 | $111.31 | $103.36 | 29,825 |
| 2016-12-29 | $111.71 | $112.19 | $111.61 | $111.93 | $103.94 | 25,805 |
| 2016-12-28 | $113.00 | $113.06 | $111.48 | $111.66 | $103.69 | 42,530 |
| 2016-12-27 | $112.43 | $113.00 | $112.43 | $112.76 | $104.71 | 66,742 |
| 2016-12-23 | $112.20 | $112.36 | $112.09 | $112.35 | $104.33 | 17,505 |
| 2016-12-22 | $112.81 | $112.81 | $111.79 | $112.10 | $104.10 | 28,217 |
| 2016-12-21 | $113.15 | $113.23 | $112.74 | $112.74 | $104.69 | 33,535 |
| 2016-12-20 | $112.97 | $113.34 | $112.78 | $113.20 | $105.12 | 27,272 |
| 2016-12-19 | $112.73 | $113.18 | $112.62 | $113.14 | $104.55 | 36,021 |
| 2016-12-16 | $112.79 | $113.53 | $112.37 | $112.45 | $103.91 | 30,784 |
| 2016-12-15 | $112.50 | $113.42 | $112.10 | $112.71 | $104.15 | 27,006 |
| 2016-12-14 | $113.58 | $113.70 | $112.22 | $112.22 | $103.70 | 29,126 |
| 2016-12-13 | $113.93 | $114.10 | $113.12 | $113.71 | $105.07 | 35,165 |
| 2016-12-12 | $114.10 | $114.27 | $113.20 | $113.42 | $104.81 | 35,953 |
| 2016-12-09 | $114.48 | $114.51 | $113.92 | $114.11 | $105.44 | 54,794 |
| 2016-12-08 | $113.52 | $114.52 | $113.16 | $114.35 | $105.66 | 34,830 |
| 2016-12-07 | $111.74 | $113.24 | $111.74 | $113.06 | $104.47 | 45,655 |
| 2016-12-06 | $111.00 | $111.84 | $110.70 | $111.80 | $103.31 | 100,135 |
| 2016-12-05 | $110.14 | $110.78 | $110.14 | $110.68 | $102.27 | 22,760 |
| 2016-12-02 | $109.63 | $109.87 | $109.29 | $109.50 | $101.18 | 28,209 |
| 2016-12-01 | $110.09 | $110.20 | $109.12 | $109.41 | $101.10 | 26,029 |
| 2016-11-30 | $110.33 | $110.46 | $109.77 | $109.78 | $101.44 | 22,412 |
| 2016-11-29 | $109.73 | $110.31 | $109.65 | $109.94 | $101.59 | 31,646 |
| 2016-11-28 | $110.49 | $110.49 | $109.64 | $109.73 | $101.40 | 33,740 |
| 2016-11-25 | $110.32 | $110.51 | $110.32 | $110.51 | $102.12 | 18,987 |
| 2016-11-23 | $109.59 | $110.21 | $109.42 | $110.21 | $101.84 | 45,558 |
| 2016-11-22 | $109.28 | $109.79 | $109.06 | $109.73 | $101.40 | 27,010 |
| 2016-11-21 | $108.55 | $108.94 | $108.34 | $108.88 | $100.61 | 26,186 |
| 2016-11-18 | $108.36 | $108.36 | $108.06 | $108.34 | $100.11 | 20,737 |
| 2016-11-17 | $107.76 | $108.19 | $107.76 | $108.12 | $99.91 | 23,514 |
| 2016-11-16 | $107.09 | $107.51 | $107.03 | $107.44 | $99.28 | 23,752 |
| 2016-11-15 | $107.00 | $107.49 | $106.73 | $107.43 | $99.27 | 24,571 |
| 2016-11-14 | $105.83 | $106.93 | $105.83 | $106.92 | $98.80 | 22,141 |
| 2016-11-11 | $104.29 | $105.29 | $104.14 | $105.23 | $97.24 | 24,524 |
| 2016-11-10 | $104.34 | $104.98 | $103.66 | $104.22 | $96.30 | 14,757 |
| 2016-11-09 | $100.77 | $103.98 | $100.77 | $103.68 | $95.81 | 38,030 |
| 2016-11-08 | $101.28 | $102.30 | $101.14 | $101.80 | $94.07 | 81,949 |
| 2016-11-07 | $101.20 | $101.59 | $100.95 | $101.57 | $93.86 | 12,115 |
| 2016-11-04 | $99.50 | $100.37 | $99.35 | $99.47 | $91.92 | 17,590 |
| 2016-11-03 | $99.60 | $99.93 | $99.26 | $99.33 | $91.79 | 16,155 |
| 2016-11-02 | $100.20 | $100.43 | $99.54 | $99.54 | $91.98 | 79,241 |
| 2016-11-01 | $101.76 | $101.76 | $99.98 | $100.64 | $93.00 | 21,152 |
| 2016-10-31 | $101.15 | $101.78 | $101.07 | $101.57 | $93.86 | 11,380 |
| 2016-10-28 | $101.11 | $101.66 | $100.81 | $100.89 | $93.22 | 9,361 |
| 2016-10-27 | $102.22 | $102.22 | $100.78 | $100.94 | $93.27 | 16,971 |
| 2016-10-26 | $101.95 | $102.26 | $101.73 | $101.90 | $94.16 | 19,497 |
| 2016-10-25 | $103.00 | $103.04 | $102.33 | $102.40 | $94.62 | 24,865 |
| 2016-10-24 | $103.33 | $103.74 | $102.94 | $103.19 | $95.35 | 12,912 |
| 2016-10-21 | $102.15 | $102.74 | $101.99 | $102.62 | $94.83 | 20,688 |
| 2016-10-20 | $102.78 | $103.06 | $102.56 | $102.83 | $95.02 | 7,520 |
| 2016-10-19 | $102.93 | $103.37 | $102.51 | $103.14 | $95.31 | 9,487 |
| 2016-10-18 | $103.18 | $103.18 | $102.65 | $102.71 | $94.91 | 60,333 |
| 2016-10-17 | $102.45 | $102.45 | $102.09 | $102.16 | $94.40 | 16,137 |
| 2016-10-14 | $102.66 | $103.02 | $102.25 | $102.33 | $94.56 | 9,623 |
| 2016-10-13 | $101.91 | $102.48 | $101.36 | $102.12 | $94.36 | 11,791 |
| 2016-10-12 | $102.47 | $102.93 | $102.39 | $102.65 | $94.85 | 13,322 |
| 2016-10-11 | $103.72 | $103.72 | $101.86 | $102.33 | $94.56 | 62,433 |
| 2016-10-10 | $103.67 | $104.41 | $103.67 | $103.97 | $96.07 | 14,700 |
| 2016-10-07 | $103.51 | $103.63 | $102.80 | $103.10 | $95.27 | 9,186 |
| 2016-10-06 | $103.48 | $103.89 | $103.18 | $103.87 | $95.98 | 10,357 |
| 2016-10-05 | $103.68 | $104.14 | $103.67 | $103.71 | $95.83 | 18,657 |
| 2016-10-04 | $103.89 | $103.89 | $102.76 | $103.13 | $95.30 | 67,038 |
| 2016-10-03 | $103.91 | $104.12 | $103.52 | $103.59 | $95.72 | 11,098 |
| 2016-09-30 | $104.09 | $104.73 | $103.81 | $104.56 | $96.62 | 12,648 |
| 2016-09-29 | $104.61 | $104.64 | $103.30 | $103.53 | $95.67 | 12,037 |
| 2016-09-28 | $103.92 | $104.73 | $103.40 | $104.70 | $96.75 | 15,926 |
| 2016-09-27 | $103.67 | $103.94 | $103.40 | $103.77 | $95.88 | 8,283 |
| 2016-09-26 | $103.67 | $104.04 | $103.66 | $103.70 | $95.82 | 17,754 |
| 2016-09-23 | $104.89 | $104.89 | $104.20 | $104.20 | $96.29 | 10,084 |
| 2016-09-22 | $104.48 | $105.15 | $104.48 | $105.04 | $97.06 | 24,422 |
| 2016-09-21 | $102.95 | $103.80 | $102.50 | $103.80 | $95.92 | 5,142 |
| 2016-09-20 | $103.42 | $103.42 | $102.49 | $102.52 | $94.73 | 14,774 |
| 2016-09-19 | $103.01 | $104.02 | $103.00 | $103.42 | $95.12 | 9,439 |
| 2016-09-16 | $102.78 | $102.82 | $102.42 | $102.67 | $94.43 | 11,074 |
| 2016-09-15 | $102.36 | $103.34 | $102.35 | $103.14 | $94.86 | 5,630 |
| 2016-09-14 | $102.55 | $102.55 | $102.03 | $102.15 | $93.95 | 11,063 |
| 2016-09-13 | $103.44 | $103.48 | $101.99 | $102.58 | $94.35 | 16,358 |
| 2016-09-12 | $102.54 | $104.38 | $102.52 | $104.30 | $95.93 | 11,842 |
| 2016-09-09 | $105.41 | $105.41 | $103.10 | $103.10 | $94.83 | 23,024 |
| 2016-09-08 | $106.34 | $106.46 | $106.21 | $106.24 | $97.72 | 37,596 |
| 2016-09-07 | $106.19 | $106.63 | $106.11 | $106.63 | $98.07 | 7,996 |
| 2016-09-06 | $106.64 | $106.64 | $105.90 | $106.27 | $97.74 | 9,694 |
| 2016-09-02 | $105.91 | $106.52 | $105.91 | $106.51 | $97.96 | 31,974 |
| 2016-09-01 | $105.60 | $105.75 | $104.86 | $105.44 | $96.98 | 13,022 |
| 2016-08-31 | $105.75 | $105.78 | $105.00 | $105.48 | $97.02 | 15,674 |
| 2016-08-30 | $105.97 | $106.11 | $105.55 | $105.82 | $97.33 | 17,315 |
| 2016-08-29 | $105.24 | $106.21 | $105.23 | $105.92 | $97.42 | 22,999 |
| 2016-08-26 | $105.63 | $106.23 | $104.76 | $105.14 | $96.70 | 10,712 |
| 2016-08-25 | $105.01 | $105.68 | $105.01 | $105.46 | $97.00 | 14,562 |
| 2016-08-24 | $105.89 | $105.89 | $105.11 | $105.12 | $96.69 | 12,677 |
| 2016-08-23 | $105.75 | $106.15 | $105.75 | $105.93 | $97.43 | 15,881 |
| 2016-08-22 | $105.25 | $105.42 | $104.98 | $105.42 | $96.96 | 6,807 |
| 2016-08-19 | $105.12 | $105.39 | $104.85 | $105.31 | $96.86 | 12,706 |
| 2016-08-18 | $104.67 | $105.26 | $104.67 | $105.25 | $96.81 | 14,166 |
| 2016-08-17 | $104.74 | $104.83 | $104.00 | $104.51 | $96.12 | 19,429 |
| 2016-08-16 | $105.41 | $105.41 | $104.83 | $104.83 | $96.42 | 24,619 |
| 2016-08-15 | $105.25 | $105.95 | $105.25 | $105.76 | $97.27 | 15,061 |
| 2016-08-12 | $104.97 | $105.20 | $104.79 | $104.94 | $96.52 | 5,789 |
| 2016-08-11 | $105.14 | $105.29 | $104.85 | $105.22 | $96.78 | 7,349 |
| 2016-08-10 | $105.30 | $105.30 | $104.75 | $104.89 | $96.47 | 14,298 |
| 2016-08-09 | $105.24 | $105.44 | $105.15 | $105.25 | $96.80 | 16,344 |
| 2016-08-08 | $105.33 | $105.54 | $105.15 | $105.25 | $96.80 | 15,278 |
| 2016-08-05 | $104.80 | $105.34 | $104.66 | $105.22 | $96.78 | 11,127 |
| 2016-08-04 | $104.32 | $104.51 | $104.14 | $104.22 | $95.86 | 12,154 |
| 2016-08-03 | $103.45 | $104.10 | $103.24 | $104.05 | $95.70 | 7,782 |
| 2016-08-02 | $104.81 | $104.81 | $103.28 | $103.50 | $95.20 | 12,549 |
| 2016-08-01 | $105.18 | $105.19 | $104.57 | $104.60 | $96.21 | 36,968 |
| 2016-07-29 | $104.55 | $105.25 | $104.44 | $105.00 | $96.57 | 7,755 |
| 2016-07-28 | $104.15 | $104.73 | $104.15 | $104.66 | $96.26 | 18,960 |
| 2016-07-27 | $104.79 | $104.84 | $103.99 | $104.31 | $95.94 | 8,335 |
| 2016-07-26 | $104.61 | $104.78 | $104.27 | $104.68 | $96.28 | 12,705 |
| 2016-07-25 | $104.44 | $104.44 | $103.92 | $104.16 | $95.80 | 19,595 |
| 2016-07-22 | $103.84 | $104.57 | $103.68 | $104.52 | $96.13 | 9,130 |
| 2016-07-21 | $104.30 | $104.45 | $103.64 | $103.81 | $95.48 | 19,016 |
| 2016-07-20 | $103.84 | $104.47 | $103.60 | $104.34 | $95.97 | 24,144 |
| 2016-07-19 | $103.86 | $103.98 | $103.51 | $103.83 | $95.50 | 11,909 |
| 2016-07-18 | $103.86 | $104.09 | $103.86 | $104.04 | $95.69 | 12,949 |
| 2016-07-15 | $104.21 | $104.27 | $103.77 | $103.98 | $95.64 | 17,586 |
| 2016-07-14 | $104.37 | $104.46 | $103.92 | $103.92 | $95.58 | 37,037 |
| 2016-07-13 | $104.42 | $104.42 | $103.49 | $103.72 | $95.40 | 7,383 |
| 2016-07-12 | $103.50 | $104.13 | $103.48 | $103.88 | $95.54 | 25,737 |
| 2016-07-11 | $102.73 | $103.06 | $102.73 | $102.89 | $94.63 | 45,829 |
| 2016-07-08 | $101.37 | $102.38 | $101.37 | $102.30 | $94.09 | 33,560 |
| 2016-07-07 | $100.59 | $101.18 | $100.10 | $100.46 | $92.40 | 57,027 |
| 2016-07-06 | $99.43 | $100.29 | $99.20 | $100.25 | $92.21 | 37,194 |
| 2016-07-05 | $100.50 | $100.50 | $99.21 | $99.76 | $91.76 | 26,560 |
| 2016-07-01 | $100.66 | $101.34 | $100.64 | $100.95 | $92.85 | 18,885 |
| 2016-06-30 | $99.05 | $100.44 | $98.81 | $100.31 | $92.26 | 16,153 |
| 2016-06-29 | $98.19 | $98.90 | $98.13 | $98.83 | $90.90 | 90,183 |
| 2016-06-28 | $96.25 | $97.16 | $96.07 | $97.08 | $89.29 | 30,757 |
| 2016-06-27 | $97.41 | $97.41 | $94.90 | $95.30 | $87.65 | 44,755 |
| 2016-06-24 | $97.74 | $99.45 | $96.98 | $98.07 | $90.20 | 31,694 |
| 2016-06-23 | $101.34 | $102.08 | $101.34 | $102.08 | $93.89 | 8,676 |
| 2016-06-22 | $100.77 | $101.15 | $100.30 | $100.34 | $92.29 | 11,626 |
| 2016-06-21 | $100.70 | $100.86 | $100.24 | $100.64 | $92.56 | 14,800 |
| 2016-06-20 | $101.27 | $101.46 | $100.78 | $100.81 | $92.50 | 9,497 |
| 2016-06-17 | $99.74 | $99.95 | $99.46 | $99.76 | $91.54 | 8,438 |
| 2016-06-16 | $99.28 | $99.72 | $98.50 | $99.67 | $91.46 | 12,546 |
| 2016-06-15 | $100.01 | $100.34 | $99.75 | $99.79 | $91.57 | 10,681 |
| 2016-06-14 | $99.68 | $100.00 | $99.16 | $99.65 | $91.44 | 11,856 |
| 2016-06-13 | $100.63 | $100.95 | $99.87 | $99.93 | $91.70 | 14,617 |
| 2016-06-10 | $101.56 | $101.67 | $100.83 | $101.01 | $92.69 | 13,725 |
| 2016-06-09 | $102.42 | $102.60 | $102.08 | $102.51 | $94.06 | 13,605 |
| 2016-06-08 | $102.40 | $102.85 | $102.40 | $102.75 | $94.29 | 16,304 |
| 2016-06-07 | $101.94 | $102.53 | $101.91 | $102.29 | $93.86 | 15,447 |
| 2016-06-06 | $101.31 | $102.10 | $101.31 | $101.93 | $93.53 | 19,611 |
| 2016-06-03 | $101.25 | $101.25 | $100.50 | $101.14 | $92.81 | 12,133 |
| 2016-06-02 | $100.85 | $101.50 | $100.62 | $101.50 | $93.14 | 16,640 |
| 2016-06-01 | $100.13 | $100.95 | $100.00 | $100.95 | $92.63 | 10,040 |
| 2016-05-31 | $100.88 | $100.94 | $100.27 | $100.52 | $92.24 | 13,357 |
| 2016-05-27 | $99.78 | $100.46 | $99.78 | $100.46 | $92.18 | 7,213 |
| 2016-05-26 | $99.92 | $100.00 | $99.58 | $99.74 | $91.52 | 21,799 |
| 2016-05-25 | $99.32 | $99.80 | $99.32 | $99.78 | $91.56 | 15,537 |
| 2016-05-24 | $98.02 | $99.11 | $97.93 | $99.03 | $90.87 | 11,289 |
| 2016-05-23 | $97.61 | $97.71 | $97.33 | $97.40 | $89.38 | 9,937 |
| 2016-05-20 | $96.76 | $97.69 | $96.76 | $97.63 | $89.59 | 6,685 |
| 2016-05-19 | $96.04 | $96.41 | $95.56 | $96.27 | $88.34 | 13,386 |
| 2016-05-18 | $96.68 | $97.55 | $96.15 | $96.62 | $88.66 | 18,785 |
| 2016-05-17 | $97.71 | $98.02 | $96.45 | $96.91 | $88.93 | 21,678 |
| 2016-05-16 | $97.14 | $98.21 | $97.12 | $97.93 | $89.86 | 12,015 |
| 2016-05-13 | $97.61 | $97.64 | $96.64 | $96.98 | $88.99 | 17,223 |
| 2016-05-12 | $98.25 | $98.48 | $97.37 | $97.75 | $89.70 | 8,036 |
| 2016-05-11 | $98.59 | $98.68 | $97.85 | $97.87 | $89.81 | 9,815 |
| 2016-05-10 | $98.04 | $98.83 | $98.04 | $98.83 | $90.69 | 8,704 |
| 2016-05-09 | $97.66 | $97.99 | $97.42 | $97.78 | $89.73 | 6,183 |
| 2016-05-06 | $97.06 | $97.73 | $96.73 | $97.72 | $89.67 | 27,760 |
| 2016-05-05 | $97.73 | $97.77 | $97.11 | $97.26 | $89.25 | 12,569 |
| 2016-05-04 | $97.35 | $98.06 | $97.15 | $97.35 | $89.33 | 29,034 |
| 2016-05-03 | $98.53 | $98.53 | $97.45 | $97.78 | $89.72 | 28,951 |
| 2016-05-02 | $98.65 | $99.13 | $98.29 | $99.10 | $90.94 | 21,590 |
| 2016-04-29 | $98.50 | $98.67 | $97.64 | $98.32 | $90.22 | 32,168 |
| 2016-04-28 | $99.54 | $99.98 | $98.62 | $98.84 | $90.70 | 17,961 |
| 2016-04-27 | $99.61 | $100.17 | $99.38 | $100.07 | $91.83 | 9,075 |
| 2016-04-26 | $98.99 | $99.66 | $98.92 | $99.61 | $91.40 | 17,371 |
| 2016-04-25 | $99.07 | $99.07 | $98.47 | $98.80 | $90.66 | 9,718 |
| 2016-04-22 | $98.63 | $99.38 | $98.62 | $99.22 | $91.05 | 10,438 |
| 2016-04-21 | $99.49 | $99.53 | $98.51 | $98.52 | $90.40 | 12,580 |
| 2016-04-20 | $99.42 | $99.80 | $99.11 | $99.31 | $91.13 | 16,608 |
| 2016-04-19 | $99.26 | $99.42 | $99.19 | $99.23 | $91.06 | 8,756 |
| 2016-04-18 | $98.06 | $98.93 | $97.90 | $98.88 | $90.73 | 5,528 |
| 2016-04-15 | $97.85 | $98.43 | $97.85 | $98.43 | $90.32 | 6,263 |
| 2016-04-14 | $98.42 | $98.43 | $98.05 | $98.08 | $90.00 | 14,148 |
| 2016-04-13 | $97.26 | $98.41 | $97.26 | $98.38 | $90.28 | 15,590 |
| 2016-04-12 | $95.97 | $96.83 | $95.72 | $96.76 | $88.79 | 8,121 |
| 2016-04-11 | $96.48 | $96.93 | $95.77 | $95.77 | $87.88 | 9,198 |
| 2016-04-08 | $96.04 | $96.47 | $95.69 | $95.85 | $87.95 | 10,243 |
| 2016-04-07 | $95.96 | $96.10 | $94.96 | $95.35 | $87.49 | 10,413 |
| 2016-04-06 | $95.72 | $96.53 | $95.56 | $96.52 | $88.57 | 15,885 |
| 2016-04-05 | $96.04 | $96.19 | $95.54 | $95.65 | $87.77 | 14,260 |
| 2016-04-04 | $97.52 | $97.52 | $96.51 | $96.63 | $88.67 | 83,629 |
| 2016-04-01 | $96.31 | $97.56 | $96.31 | $97.55 | $89.51 | 12,303 |
| 2016-03-31 | $97.02 | $97.34 | $96.91 | $97.12 | $89.12 | 12,233 |
| 2016-03-30 | $97.55 | $97.55 | $96.85 | $97.04 | $89.05 | 19,848 |
| 2016-03-29 | $95.07 | $96.95 | $94.89 | $96.95 | $88.96 | 10,925 |
| 2016-03-28 | $95.31 | $95.47 | $94.74 | $95.29 | $87.44 | 136,919 |
| 2016-03-24 | $94.41 | $94.91 | $93.99 | $94.90 | $87.08 | 8,432 |
| 2016-03-23 | $95.74 | $95.74 | $94.85 | $94.86 | $87.05 | 75,709 |
| 2016-03-22 | $95.52 | $96.29 | $95.52 | $96.03 | $88.12 | 24,347 |
| 2016-03-21 | $95.97 | $96.14 | $95.67 | $95.99 | $88.08 | 10,884 |
| 2016-03-18 | $95.77 | $96.49 | $95.63 | $96.21 | $88.05 | 11,543 |
| 2016-03-17 | $94.67 | $95.87 | $94.50 | $95.65 | $87.54 | 9,746 |
| 2016-03-16 | $93.43 | $94.82 | $93.43 | $94.68 | $86.65 | 7,024 |
| 2016-03-15 | $93.80 | $93.94 | $93.44 | $93.69 | $85.75 | 28,389 |
| 2016-03-14 | $94.46 | $94.54 | $94.03 | $94.30 | $86.31 | 15,430 |
| 2016-03-11 | $93.77 | $94.69 | $93.77 | $94.69 | $86.66 | 22,923 |
| 2016-03-10 | $93.59 | $93.59 | $92.06 | $92.88 | $85.01 | 8,964 |
| 2016-03-09 | $93.29 | $93.31 | $92.68 | $93.19 | $85.29 | 47,651 |
| 2016-03-08 | $94.08 | $94.08 | $92.80 | $92.80 | $84.93 | 12,345 |
| 2016-03-07 | $93.78 | $94.62 | $93.66 | $94.59 | $86.57 | 12,086 |
| 2016-03-04 | $93.69 | $94.48 | $93.49 | $94.07 | $86.10 | 20,075 |
| 2016-03-03 | $92.42 | $93.46 | $92.36 | $93.46 | $85.54 | 11,637 |
| 2016-03-02 | $91.54 | $92.33 | $91.39 | $92.33 | $84.50 | 9,044 |
| 2016-03-01 | $90.36 | $91.54 | $90.08 | $91.54 | $83.78 | 11,896 |
| 2016-02-29 | $90.18 | $90.50 | $89.64 | $89.64 | $82.04 | 35,677 |
| 2016-02-26 | $90.16 | $90.39 | $89.92 | $90.18 | $82.54 | 21,652 |
| 2016-02-25 | $88.96 | $89.69 | $88.76 | $89.69 | $82.09 | 8,387 |
| 2016-02-24 | $87.26 | $88.82 | $86.94 | $88.70 | $81.18 | 16,685 |
| 2016-02-23 | $88.63 | $88.74 | $88.08 | $88.13 | $80.66 | 7,578 |
| 2016-02-22 | $88.53 | $89.07 | $88.53 | $88.90 | $81.36 | 8,119 |
| 2016-02-19 | $87.40 | $87.75 | $87.10 | $87.75 | $80.31 | 5,318 |
| 2016-02-18 | $88.10 | $88.10 | $87.50 | $87.71 | $80.28 | 19,676 |
| 2016-02-17 | $87.16 | $88.14 | $87.16 | $87.98 | $80.52 | 11,352 |
| 2016-02-16 | $85.72 | $86.63 | $85.27 | $86.62 | $79.28 | 20,399 |
| 2016-02-12 | $84.03 | $84.84 | $83.76 | $84.77 | $77.58 | 66,019 |
| 2016-02-11 | $83.15 | $83.64 | $82.59 | $83.16 | $76.11 | 17,171 |
| 2016-02-10 | $84.64 | $85.67 | $84.36 | $84.37 | $77.22 | 14,461 |
| 2016-02-09 | $83.37 | $84.74 | $83.36 | $84.17 | $77.04 | 18,670 |
| 2016-02-08 | $84.95 | $84.95 | $83.24 | $84.40 | $77.25 | 17,014 |
| 2016-02-05 | $87.38 | $87.38 | $85.80 | $85.86 | $78.58 | 10,975 |
| 2016-02-04 | $86.86 | $88.19 | $86.86 | $87.73 | $80.29 | 12,348 |
| 2016-02-03 | $87.20 | $87.25 | $85.30 | $87.07 | $79.69 | 13,124 |
| 2016-02-02 | $87.53 | $87.53 | $86.45 | $86.55 | $79.21 | 12,026 |
| 2016-02-01 | $87.85 | $88.72 | $87.51 | $88.62 | $81.11 | 18,422 |
| 2016-01-29 | $86.05 | $88.49 | $86.05 | $88.46 | $80.96 | 28,763 |
| 2016-01-28 | $86.43 | $86.49 | $85.33 | $85.71 | $78.44 | 16,304 |
| 2016-01-27 | $86.23 | $87.00 | $85.25 | $85.66 | $78.40 | 18,673 |
| 2016-01-26 | $85.04 | $86.60 | $85.04 | $86.56 | $79.22 | 13,407 |
| 2016-01-25 | $86.05 | $86.13 | $84.60 | $84.60 | $77.43 | 20,620 |
| 2016-01-22 | $85.58 | $86.44 | $85.55 | $86.39 | $79.07 | 41,562 |
| 2016-01-21 | $84.49 | $85.62 | $83.99 | $84.45 | $77.29 | 32,057 |
| 2016-01-20 | $83.58 | $84.74 | $81.54 | $84.30 | $77.16 | 67,372 |
| 2016-01-19 | $86.03 | $86.04 | $84.16 | $84.77 | $77.58 | 55,589 |
| 2016-01-15 | $84.60 | $85.29 | $83.66 | $85.18 | $77.96 | 48,596 |
| 2016-01-14 | $85.93 | $86.98 | $85.00 | $86.47 | $79.14 | 15,195 |
| 2016-01-13 | $88.22 | $88.32 | $85.24 | $85.47 | $78.22 | 60,455 |
| 2016-01-12 | $88.32 | $88.32 | $86.75 | $87.84 | $80.39 | 61,773 |
| 2016-01-11 | $88.17 | $88.37 | $86.77 | $87.57 | $80.15 | 60,049 |
| 2016-01-08 | $89.47 | $89.53 | $87.73 | $87.78 | $80.34 | 36,298 |
| 2016-01-07 | $89.78 | $90.37 | $88.90 | $88.95 | $81.41 | 21,117 |
| 2016-01-06 | $91.49 | $91.82 | $90.83 | $91.29 | $83.55 | 16,922 |
| 2016-01-05 | $92.72 | $92.79 | $92.25 | $92.62 | $84.77 | 10,753 |
| 2016-01-04 | $92.42 | $92.50 | $91.65 | $92.50 | $84.66 | 20,594 |
| 2015-12-31 | $94.45 | $94.98 | $93.83 | $93.83 | $85.88 | 19,047 |
| 2015-12-30 | $95.37 | $95.61 | $94.78 | $94.78 | $86.75 | 33,050 |
| 2015-12-29 | $95.34 | $95.70 | $95.13 | $95.49 | $87.40 | 21,233 |
| 2015-12-28 | $94.54 | $94.77 | $94.01 | $94.77 | $86.74 | 30,988 |
| 2015-12-24 | $94.94 | $95.25 | $94.59 | $95.16 | $87.09 | 11,602 |
| 2015-12-23 | $94.27 | $94.95 | $94.16 | $94.93 | $86.88 | 21,699 |
| 2015-12-22 | $93.11 | $93.85 | $92.60 | $93.68 | $85.74 | 15,773 |
| 2015-12-21 | $92.71 | $92.94 | $92.24 | $92.60 | $84.75 | 14,183 |
| 2015-12-18 | $93.22 | $93.22 | $92.32 | $92.32 | $84.49 | 22,853 |
| 2015-12-17 | $94.89 | $94.89 | $93.49 | $93.49 | $85.57 | 7,835 |
| 2015-12-16 | $94.47 | $95.24 | $93.92 | $95.21 | $86.73 | 49,348 |
| 2015-12-15 | $93.64 | $94.26 | $93.64 | $93.97 | $85.60 | 19,556 |
| 2015-12-14 | $93.53 | $93.96 | $92.61 | $93.05 | $84.76 | 18,755 |
| 2015-12-11 | $94.05 | $94.27 | $93.37 | $93.57 | $85.23 | 20,548 |
| 2015-12-10 | $94.80 | $95.50 | $94.59 | $95.01 | $86.54 | 18,499 |
| 2015-12-09 | $95.59 | $96.52 | $94.56 | $94.75 | $86.31 | 14,648 |
| 2015-12-08 | $95.67 | $95.91 | $95.67 | $95.91 | $87.37 | 9,666 |
| 2015-12-07 | $97.08 | $97.08 | $96.17 | $96.37 | $87.79 | 5,537 |
| 2015-12-04 | $96.45 | $97.59 | $96.45 | $97.52 | $88.83 | 6,980 |
| 2015-12-03 | $98.36 | $98.36 | $95.96 | $96.34 | $87.76 | 10,416 |
| 2015-12-02 | $99.01 | $99.11 | $97.92 | $98.06 | $89.32 | 12,382 |
| 2015-12-01 | $99.11 | $99.11 | $98.54 | $99.08 | $90.25 | 5,207 |
| 2015-11-30 | $99.00 | $99.00 | $98.21 | $98.34 | $89.58 | 14,961 |
| 2015-11-27 | $98.50 | $98.96 | $98.14 | $98.81 | $90.01 | 5,708 |
| 2015-11-25 | $98.20 | $98.62 | $98.17 | $98.52 | $89.74 | 11,252 |
| 2015-11-24 | $97.22 | $98.29 | $97.03 | $98.29 | $89.53 | 4,951 |
| 2015-11-23 | $97.33 | $98.00 | $97.33 | $97.56 | $88.87 | 11,404 |
| 2015-11-20 | $97.11 | $97.63 | $97.11 | $97.27 | $88.60 | 12,413 |
| 2015-11-19 | $96.92 | $97.10 | $96.68 | $96.88 | $88.25 | 9,328 |
| 2015-11-18 | $95.71 | $97.02 | $95.53 | $97.01 | $88.37 | 5,751 |
| 2015-11-17 | $95.89 | $96.28 | $95.29 | $95.29 | $86.80 | 18,946 |
| 2015-11-16 | $94.57 | $95.67 | $94.51 | $95.64 | $87.12 | 8,668 |
| 2015-11-13 | $95.16 | $95.17 | $94.41 | $94.57 | $86.14 | 10,085 |
| 2015-11-12 | $96.79 | $96.79 | $95.39 | $95.39 | $86.89 | 11,759 |
| 2015-11-11 | $98.16 | $98.16 | $97.46 | $97.46 | $88.78 | 2,845 |
| 2015-11-10 | $97.29 | $97.89 | $97.12 | $97.87 | $89.15 | 5,598 |
| 2015-11-09 | $98.21 | $98.21 | $96.88 | $97.52 | $88.83 | 11,465 |
| 2015-11-06 | $98.23 | $98.37 | $97.87 | $98.37 | $89.60 | 9,631 |
| 2015-11-05 | $98.43 | $98.55 | $97.78 | $98.47 | $89.70 | 20,966 |
| 2015-11-04 | $98.85 | $98.85 | $98.25 | $98.35 | $89.59 | 20,060 |
| 2015-11-03 | $98.41 | $99.01 | $98.13 | $98.61 | $89.82 | 6,749 |
| 2015-11-02 | $97.11 | $98.57 | $97.11 | $98.45 | $89.68 | 10,917 |
| 2015-10-30 | $97.22 | $97.50 | $96.97 | $97.00 | $88.36 | 26,323 |
| 2015-10-29 | $97.31 | $97.53 | $96.89 | $97.13 | $88.48 | 38,390 |
| 2015-10-28 | $95.94 | $97.62 | $95.87 | $97.62 | $88.92 | 21,173 |
| 2015-10-27 | $96.18 | $96.27 | $95.28 | $95.69 | $87.16 | 17,216 |
| 2015-10-26 | $96.64 | $96.64 | $96.24 | $96.48 | $87.88 | 13,980 |
| 2015-10-23 | $96.84 | $96.84 | $96.11 | $96.70 | $88.08 | 30,666 |
| 2015-10-22 | $95.94 | $96.57 | $95.67 | $96.11 | $87.55 | 12,535 |
| 2015-10-21 | $96.81 | $96.86 | $95.51 | $95.54 | $87.03 | 30,072 |
| 2015-10-20 | $96.43 | $97.06 | $96.35 | $96.58 | $87.97 | 12,376 |
| 2015-10-19 | $95.96 | $96.78 | $95.91 | $96.53 | $87.93 | 19,951 |
| 2015-10-16 | $96.53 | $96.53 | $95.98 | $96.34 | $87.76 | 16,939 |
| 2015-10-15 | $95.43 | $96.17 | $94.87 | $96.17 | $87.60 | 7,397 |
| 2015-10-14 | $95.91 | $96.31 | $95.09 | $95.12 | $86.64 | 46,407 |
| 2015-10-13 | $96.31 | $97.14 | $95.82 | $95.87 | $87.33 | 15,948 |
| 2015-10-12 | $96.83 | $96.94 | $96.58 | $96.81 | $88.18 | 5,702 |
| 2015-10-09 | $96.83 | $96.99 | $96.44 | $96.90 | $88.27 | 16,781 |
| 2015-10-08 | $95.54 | $96.84 | $95.47 | $96.73 | $88.11 | 15,570 |
| 2015-10-07 | $94.99 | $95.67 | $94.54 | $95.64 | $87.12 | 15,582 |
| 2015-10-06 | $94.64 | $94.84 | $94.29 | $94.41 | $86.00 | 8,592 |
| 2015-10-05 | $93.57 | $94.95 | $93.57 | $94.90 | $86.44 | 7,480 |
| 2015-10-02 | $90.68 | $92.99 | $90.56 | $92.99 | $84.70 | 100,331 |
| 2015-10-01 | $91.80 | $91.80 | $91.00 | $91.73 | $83.56 | 6,615 |
| 2015-09-30 | $91.55 | $91.96 | $91.11 | $91.96 | $83.77 | 16,925 |
| 2015-09-29 | $90.71 | $91.26 | $90.29 | $90.76 | $82.67 | 17,912 |
| 2015-09-28 | $92.71 | $92.89 | $90.54 | $90.82 | $82.73 | 32,598 |
| 2015-09-25 | $94.06 | $94.06 | $92.88 | $93.14 | $84.84 | 21,205 |
| 2015-09-24 | $93.18 | $93.41 | $92.45 | $93.20 | $84.90 | 20,580 |
| 2015-09-23 | $94.03 | $94.37 | $93.56 | $93.75 | $85.40 | 7,946 |
| 2015-09-22 | $94.18 | $94.45 | $93.54 | $93.97 | $85.60 | 8,987 |
| 2015-09-21 | $95.22 | $96.25 | $95.07 | $95.20 | $86.72 | 39,715 |
| 2015-09-18 | $95.98 | $96.70 | $95.56 | $95.70 | $86.34 | 17,380 |
| 2015-09-17 | $97.38 | $98.51 | $97.10 | $97.27 | $87.76 | 55,136 |
| 2015-09-16 | $96.43 | $97.38 | $96.32 | $97.37 | $87.85 | 99,643 |
| 2015-09-15 | $95.52 | $96.53 | $95.37 | $96.40 | $86.98 | 135,780 |
| 2015-09-14 | $95.96 | $95.99 | $95.24 | $95.38 | $86.06 | 16,469 |
| 2015-09-11 | $94.82 | $95.62 | $94.79 | $95.61 | $86.26 | 9,341 |
| 2015-09-10 | $94.93 | $96.15 | $94.86 | $95.22 | $85.91 | 12,159 |
| 2015-09-09 | $96.86 | $96.86 | $95.04 | $95.04 | $85.75 | 14,518 |
| 2015-09-08 | $95.10 | $96.12 | $94.97 | $96.08 | $86.69 | 10,046 |
| 2015-09-04 | $94.11 | $94.36 | $93.52 | $93.99 | $84.80 | 5,614 |
| 2015-09-03 | $95.20 | $95.75 | $94.78 | $95.00 | $85.71 | 22,816 |
| 2015-09-02 | $94.24 | $94.24 | $93.38 | $94.17 | $84.96 | 8,112 |
| 2015-09-01 | $94.50 | $94.60 | $93.12 | $93.12 | $84.02 | 22,095 |
| 2015-08-31 | $96.07 | $96.59 | $95.78 | $95.87 | $86.50 | 12,727 |
| 2015-08-28 | $95.83 | $96.62 | $95.83 | $96.51 | $87.07 | 13,636 |
| 2015-08-27 | $94.77 | $96.20 | $94.49 | $96.08 | $86.69 | 31,392 |
| 2015-08-26 | $92.53 | $93.86 | $91.53 | $93.80 | $84.63 | 27,401 |
| 2015-08-25 | $93.38 | $95.12 | $91.50 | $91.50 | $82.55 | 32,579 |
| 2015-08-24 | $95.18 | $95.21 | $81.24 | $92.32 | $83.29 | 49,715 |
| 2015-08-21 | $97.58 | $97.83 | $96.14 | $96.14 | $86.74 | 31,737 |
| 2015-08-20 | $100.08 | $100.12 | $98.94 | $98.94 | $89.27 | 9,311 |
| 2015-08-19 | $101.46 | $101.55 | $100.53 | $101.08 | $91.20 | 20,095 |
| 2015-08-18 | $102.37 | $102.39 | $101.85 | $101.98 | $92.01 | 8,661 |
Vanguard S&P Mid-Cap 400 ETF (IVOO) News Headlines
Recent Vanguard S&P Mid-Cap 400 ETF (IVOO) News
Similar Companies to Vanguard S&P Mid-Cap 400 ETF (IVOO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |