Vanguard S&P Mid-Cap 400 Value ETF (IVOV) Exchange: NYSE ARCA
Data as of April 24, 2024
$86.43 ($0.09) 0.10%
Vanguard S&P Mid-Cap 400 Value ETF - Daily Information
Click for more stock information on Vanguard S&P Mid-Cap 400 Value ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $86.14 |
| Previous Close | $86.43 |
| High | $86.43 |
| Low | $85.89 |
| Adjusted Open | $86.14 |
| Previous Adjusted Close | $86.43 |
| Adjusted High | $86.43 |
| Adjusted Low | $85.89 |
About Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
The Fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P MidCap 400 Index. The Index measures the performance of mid-size value 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 Value ETF (IVOV)
Historical Stock Data for Vanguard S&P Mid-Cap 400 Value ETF (IVOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $86.14 | $86.43 | $85.89 | $86.43 | $86.43 | 7,955 |
| 2024-04-23 | $85.55 | $86.65 | $85.55 | $86.34 | $86.34 | 9,563 |
| 2024-04-22 | $85.08 | $86.01 | $85.06 | $85.54 | $85.54 | 11,655 |
| 2024-04-19 | $83.79 | $84.75 | $83.79 | $84.75 | $84.75 | 9,481 |
| 2024-04-18 | $84.15 | $84.66 | $83.84 | $83.94 | $83.94 | 12,741 |
| 2024-04-17 | $84.89 | $84.90 | $83.93 | $84.00 | $84.00 | 15,949 |
| 2024-04-16 | $84.62 | $84.87 | $83.98 | $84.51 | $84.51 | 16,236 |
| 2024-04-15 | $86.39 | $86.77 | $84.74 | $85.00 | $85.00 | 10,195 |
| 2024-04-12 | $86.90 | $86.90 | $85.73 | $85.86 | $85.86 | 14,837 |
| 2024-04-11 | $87.59 | $87.59 | $86.72 | $87.29 | $87.29 | 11,441 |
| 2024-04-10 | $87.62 | $87.94 | $86.85 | $87.34 | $87.34 | 21,210 |
| 2024-04-09 | $89.22 | $89.48 | $88.89 | $89.47 | $89.47 | 15,224 |
| 2024-04-08 | $88.95 | $89.30 | $88.94 | $89.07 | $89.07 | 26,597 |
| 2024-04-05 | $88.02 | $88.70 | $87.95 | $88.53 | $88.53 | 33,060 |
| 2024-04-04 | $89.89 | $89.89 | $87.93 | $88.13 | $88.13 | 7,648 |
| 2024-04-03 | $88.63 | $89.13 | $88.63 | $89.01 | $89.01 | 15,098 |
| 2024-04-02 | $89.23 | $89.23 | $88.50 | $88.78 | $88.78 | 17,735 |
| 2024-04-01 | $90.70 | $90.75 | $89.87 | $89.98 | $89.98 | 21,981 |
| 2024-03-28 | $90.30 | $90.94 | $90.30 | $90.80 | $90.80 | 16,706 |
| 2024-03-27 | $88.96 | $90.24 | $88.96 | $90.24 | $90.24 | 35,345 |
| 2024-03-26 | $88.96 | $88.96 | $88.32 | $88.34 | $88.34 | 14,428 |
| 2024-03-25 | $88.35 | $88.88 | $88.35 | $88.53 | $88.53 | 13,499 |
| 2024-03-22 | $89.17 | $89.33 | $88.41 | $88.47 | $88.47 | 9,602 |
| 2024-03-21 | $88.91 | $89.46 | $88.91 | $89.37 | $89.37 | 12,679 |
| 2024-03-20 | $86.77 | $88.60 | $86.77 | $88.33 | $88.33 | 16,075 |
| 2024-03-19 | $86.21 | $87.17 | $86.21 | $87.12 | $87.12 | 25,831 |
| 2024-03-18 | $86.73 | $87.01 | $86.55 | $86.55 | $86.55 | 31,254 |
| 2024-03-15 | $86.58 | $87.27 | $86.58 | $86.81 | $86.81 | 17,952 |
| 2024-03-14 | $88.02 | $88.02 | $86.14 | $86.70 | $86.70 | 21,048 |
| 2024-03-13 | $87.52 | $88.33 | $87.52 | $87.89 | $87.89 | 18,866 |
| 2024-03-12 | $87.68 | $88.04 | $87.33 | $87.77 | $87.77 | 18,490 |
| 2024-03-11 | $87.39 | $87.95 | $87.39 | $87.76 | $87.76 | 13,308 |
| 2024-03-08 | $88.06 | $88.51 | $87.69 | $87.80 | $87.80 | 26,382 |
| 2024-03-07 | $87.31 | $88.10 | $87.31 | $87.87 | $87.87 | 14,202 |
| 2024-03-06 | $87.40 | $87.40 | $86.68 | $87.02 | $87.02 | 25,562 |
| 2024-03-05 | $86.31 | $87.30 | $86.31 | $86.78 | $86.78 | 23,730 |
| 2024-03-04 | $86.76 | $87.08 | $86.66 | $86.76 | $86.76 | 19,882 |
| 2024-03-01 | $86.01 | $86.52 | $85.60 | $86.44 | $86.44 | 14,554 |
| 2024-02-29 | $85.91 | $86.30 | $85.56 | $86.05 | $86.05 | 20,859 |
| 2024-02-28 | $85.30 | $85.95 | $85.30 | $85.64 | $85.64 | 14,893 |
| 2024-02-27 | $85.56 | $85.96 | $85.56 | $85.85 | $85.85 | 17,087 |
| 2024-02-26 | $85.92 | $85.98 | $85.20 | $85.40 | $85.40 | 19,413 |
| 2024-02-23 | $85.62 | $86.11 | $85.52 | $85.88 | $85.88 | 29,904 |
| 2024-02-22 | $85.42 | $85.76 | $85.34 | $85.73 | $85.73 | 169,451 |
| 2024-02-21 | $85.07 | $85.30 | $84.65 | $85.26 | $85.26 | 13,130 |
| 2024-02-20 | $84.67 | $85.21 | $84.67 | $84.99 | $84.99 | 24,623 |
| 2024-02-16 | $85.52 | $86.25 | $85.45 | $85.55 | $85.55 | 16,819 |
| 2024-02-15 | $85.02 | $86.24 | $85.02 | $86.16 | $86.16 | 37,104 |
| 2024-02-14 | $84.27 | $84.84 | $84.09 | $84.70 | $84.70 | 13,200 |
| 2024-02-13 | $84.16 | $84.38 | $83.16 | $83.67 | $83.67 | 24,788 |
| 2024-02-12 | $85.38 | $86.58 | $85.38 | $86.26 | $86.26 | 16,122 |
| 2024-02-09 | $84.52 | $85.18 | $84.44 | $85.14 | $85.14 | 14,892 |
| 2024-02-08 | $83.82 | $84.71 | $83.82 | $84.65 | $84.65 | 15,938 |
| 2024-02-07 | $84.03 | $84.33 | $83.47 | $83.99 | $83.99 | 13,553 |
| 2024-02-06 | $83.82 | $84.11 | $83.82 | $83.95 | $83.95 | 6,657 |
| 2024-02-05 | $84.04 | $84.04 | $83.25 | $83.71 | $83.71 | 15,069 |
| 2024-02-02 | $84.33 | $85.25 | $84.07 | $84.89 | $84.89 | 29,060 |
| 2024-02-01 | $85.00 | $85.24 | $83.62 | $85.19 | $85.19 | 21,595 |
| 2024-01-31 | $85.99 | $86.27 | $84.39 | $84.44 | $84.44 | 33,565 |
| 2024-01-30 | $86.29 | $86.54 | $85.97 | $86.25 | $86.25 | 11,450 |
| 2024-01-29 | $85.76 | $86.58 | $85.47 | $86.53 | $86.53 | 26,409 |
| 2024-01-26 | $85.77 | $86.23 | $85.70 | $85.86 | $85.86 | 13,298 |
| 2024-01-25 | $85.84 | $85.84 | $85.00 | $85.56 | $85.56 | 22,990 |
| 2024-01-24 | $86.37 | $86.37 | $85.01 | $85.11 | $85.11 | 22,948 |
| 2024-01-23 | $86.12 | $86.50 | $85.34 | $85.56 | $85.56 | 11,058 |
| 2024-01-22 | $85.19 | $85.93 | $85.19 | $85.78 | $85.78 | 30,469 |
| 2024-01-19 | $84.11 | $84.81 | $83.60 | $84.77 | $84.77 | 15,881 |
| 2024-01-18 | $83.78 | $84.02 | $83.29 | $83.98 | $83.98 | 19,303 |
| 2024-01-17 | $83.42 | $83.90 | $83.01 | $83.49 | $83.49 | 19,082 |
| 2024-01-16 | $84.62 | $84.62 | $83.96 | $84.24 | $84.24 | 105,457 |
| 2024-01-12 | $85.85 | $86.18 | $84.90 | $85.06 | $85.06 | 14,180 |
| 2024-01-11 | $85.55 | $85.55 | $84.60 | $85.23 | $85.23 | 21,678 |
| 2024-01-10 | $85.51 | $85.76 | $85.35 | $85.66 | $85.66 | 8,213 |
| 2024-01-09 | $85.44 | $85.82 | $85.25 | $85.61 | $85.61 | 17,271 |
| 2024-01-08 | $85.18 | $86.39 | $85.17 | $86.39 | $86.39 | 25,970 |
| 2024-01-05 | $84.63 | $85.94 | $84.40 | $85.39 | $85.39 | 24,995 |
| 2024-01-04 | $85.26 | $85.44 | $84.94 | $84.97 | $84.97 | 25,907 |
| 2024-01-03 | $86.20 | $86.20 | $85.14 | $85.19 | $85.19 | 29,247 |
| 2024-01-02 | $86.88 | $87.78 | $86.76 | $87.11 | $87.11 | 21,553 |
| 2023-12-29 | $87.89 | $87.90 | $87.18 | $87.18 | $87.18 | 27,397 |
| 2023-12-28 | $87.62 | $88.15 | $87.62 | $88.09 | $88.09 | 35,744 |
| 2023-12-27 | $88.14 | $88.20 | $87.74 | $87.94 | $87.94 | 53,330 |
| 2023-12-26 | $87.36 | $88.23 | $87.36 | $87.90 | $87.90 | 38,444 |
| 2023-12-22 | $87.34 | $87.77 | $86.99 | $87.29 | $87.29 | 53,742 |
| 2023-12-21 | $86.75 | $86.96 | $86.16 | $86.88 | $86.88 | 33,834 |
| 2023-12-20 | $87.12 | $87.61 | $85.77 | $85.77 | $85.77 | 44,615 |
| 2023-12-19 | $87.79 | $88.59 | $87.74 | $88.58 | $87.23 | 20,232 |
| 2023-12-18 | $87.77 | $87.77 | $87.29 | $87.33 | $85.99 | 19,664 |
| 2023-12-15 | $88.07 | $88.07 | $86.90 | $87.07 | $87.07 | 27,424 |
| 2023-12-14 | $86.65 | $88.25 | $86.65 | $88.06 | $88.06 | 20,977 |
| 2023-12-13 | $83.03 | $85.45 | $82.73 | $85.45 | $85.45 | 41,734 |
| 2023-12-12 | $83.29 | $83.43 | $82.94 | $83.06 | $83.06 | 13,747 |
| 2023-12-11 | $82.77 | $83.50 | $82.77 | $83.39 | $83.39 | 13,120 |
| 2023-12-08 | $82.64 | $83.04 | $82.55 | $82.89 | $82.89 | 12,966 |
| 2023-12-07 | $82.17 | $82.58 | $81.92 | $82.58 | $82.58 | 21,512 |
| 2023-12-06 | $82.76 | $83.13 | $81.94 | $82.01 | $82.01 | 15,050 |
| 2023-12-05 | $82.82 | $82.82 | $81.90 | $82.03 | $82.03 | 6,523 |
| 2023-12-04 | $82.25 | $83.31 | $82.25 | $83.31 | $83.31 | 25,574 |
| 2023-12-01 | $79.99 | $82.53 | $79.99 | $82.52 | $82.52 | 16,746 |
| 2023-11-30 | $80.05 | $80.41 | $79.71 | $80.33 | $80.33 | 11,583 |
| 2023-11-29 | $80.00 | $80.50 | $79.89 | $79.92 | $79.92 | 12,773 |
| 2023-11-28 | $79.92 | $80.08 | $79.50 | $79.60 | $79.60 | 9,812 |
| 2023-11-27 | $79.79 | $80.09 | $79.59 | $79.97 | $79.97 | 21,347 |
| 2023-11-24 | $79.63 | $80.12 | $79.63 | $80.04 | $80.04 | 8,590 |
| 2023-11-22 | $79.72 | $79.89 | $79.61 | $79.66 | $79.66 | 9,381 |
| 2023-11-21 | $79.56 | $79.56 | $79.21 | $79.22 | $79.22 | 9,356 |
| 2023-11-20 | $79.48 | $79.90 | $79.12 | $79.71 | $79.71 | 11,351 |
| 2023-11-17 | $79.17 | $79.45 | $79.17 | $79.44 | $79.44 | 19,255 |
| 2023-11-16 | $79.29 | $79.51 | $78.50 | $78.65 | $78.65 | 16,396 |
| 2023-11-15 | $78.82 | $80.16 | $78.82 | $79.48 | $79.48 | 28,789 |
| 2023-11-14 | $76.84 | $79.11 | $76.84 | $78.80 | $78.80 | 37,234 |
| 2023-11-13 | $75.51 | $75.84 | $75.21 | $75.55 | $75.55 | 7,485 |
| 2023-11-10 | $75.18 | $75.82 | $74.70 | $75.80 | $75.80 | 29,258 |
| 2023-11-09 | $76.15 | $76.15 | $74.73 | $74.83 | $74.83 | 19,740 |
| 2023-11-08 | $76.20 | $76.40 | $75.76 | $75.88 | $75.88 | 19,125 |
| 2023-11-07 | $76.08 | $76.35 | $75.98 | $76.13 | $76.13 | 9,655 |
| 2023-11-06 | $77.30 | $77.30 | $76.21 | $76.42 | $76.42 | 17,463 |
| 2023-11-03 | $76.52 | $77.53 | $76.52 | $77.22 | $77.22 | 13,486 |
| 2023-11-02 | $74.38 | $75.46 | $74.38 | $75.43 | $75.43 | 37,661 |
| 2023-11-01 | $73.27 | $73.62 | $72.70 | $73.62 | $73.62 | 20,727 |
| 2023-10-31 | $72.78 | $73.42 | $72.60 | $73.32 | $73.32 | 19,181 |
| 2023-10-30 | $72.53 | $73.01 | $72.02 | $72.60 | $72.60 | 34,795 |
| 2023-10-27 | $73.13 | $73.13 | $71.72 | $71.80 | $71.80 | 29,994 |
| 2023-10-26 | $72.68 | $73.53 | $72.68 | $73.07 | $73.07 | 38,301 |
| 2023-10-25 | $73.28 | $73.28 | $72.57 | $72.63 | $72.63 | 40,228 |
| 2023-10-24 | $73.85 | $74.13 | $73.40 | $73.69 | $73.69 | 14,221 |
| 2023-10-23 | $73.57 | $74.17 | $73.20 | $73.27 | $73.27 | 41,738 |
| 2023-10-20 | $74.72 | $74.72 | $73.97 | $73.97 | $73.97 | 20,825 |
| 2023-10-19 | $75.67 | $76.15 | $74.50 | $74.70 | $74.70 | 21,346 |
| 2023-10-18 | $77.10 | $77.10 | $75.90 | $75.97 | $75.97 | 12,176 |
| 2023-10-17 | $76.36 | $78.22 | $76.36 | $77.76 | $77.76 | 18,996 |
| 2023-10-16 | $76.05 | $76.91 | $76.05 | $76.82 | $76.82 | 12,533 |
| 2023-10-13 | $76.38 | $76.38 | $75.29 | $75.49 | $75.49 | 13,965 |
| 2023-10-12 | $77.70 | $77.70 | $75.86 | $76.10 | $76.10 | 28,261 |
| 2023-10-11 | $77.42 | $77.97 | $77.09 | $77.60 | $77.60 | 12,164 |
| 2023-10-10 | $76.74 | $77.77 | $76.74 | $77.28 | $77.28 | 73,672 |
| 2023-10-09 | $75.61 | $76.66 | $75.57 | $76.49 | $76.49 | 13,904 |
| 2023-10-06 | $75.01 | $76.48 | $74.75 | $76.13 | $76.13 | 106,306 |
| 2023-10-05 | $75.50 | $75.90 | $75.18 | $75.59 | $75.59 | 63,698 |
| 2023-10-04 | $75.59 | $75.89 | $74.91 | $75.79 | $75.79 | 25,052 |
| 2023-10-03 | $76.43 | $76.43 | $75.06 | $75.29 | $75.29 | 12,487 |
| 2023-10-02 | $77.66 | $77.91 | $76.55 | $76.73 | $76.73 | 59,489 |
| 2023-09-29 | $78.71 | $78.71 | $77.75 | $77.91 | $77.91 | 9,485 |
| 2023-09-28 | $77.56 | $78.29 | $77.38 | $78.01 | $78.01 | 31,897 |
| 2023-09-27 | $77.24 | $77.33 | $76.51 | $76.94 | $76.94 | 14,838 |
| 2023-09-26 | $77.62 | $77.92 | $76.81 | $76.81 | $76.81 | 13,779 |
| 2023-09-25 | $77.42 | $78.31 | $77.42 | $78.15 | $78.15 | 11,343 |
| 2023-09-22 | $78.13 | $78.35 | $77.79 | $77.79 | $77.79 | 12,468 |
| 2023-09-21 | $78.80 | $78.80 | $77.97 | $77.97 | $77.97 | 15,948 |
| 2023-09-20 | $79.91 | $80.38 | $79.31 | $79.31 | $79.31 | 9,143 |
| 2023-09-19 | $79.72 | $80.12 | $79.52 | $79.67 | $79.67 | 8,073 |
| 2023-09-18 | $80.02 | $80.07 | $79.58 | $79.78 | $79.78 | 17,911 |
| 2023-09-15 | $80.45 | $80.45 | $79.83 | $80.03 | $80.03 | 7,716 |
| 2023-09-14 | $80.25 | $80.81 | $80.25 | $80.72 | $80.72 | 14,353 |
| 2023-09-13 | $80.17 | $80.33 | $79.41 | $79.65 | $79.65 | 17,868 |
| 2023-09-12 | $79.99 | $80.53 | $79.99 | $80.20 | $80.20 | 4,685 |
| 2023-09-11 | $80.70 | $80.91 | $80.18 | $80.18 | $80.18 | 10,874 |
| 2023-09-08 | $80.27 | $80.48 | $80.22 | $80.24 | $80.24 | 11,725 |
| 2023-09-07 | $80.75 | $80.90 | $80.26 | $80.40 | $80.40 | 14,399 |
| 2023-09-06 | $81.67 | $81.87 | $80.91 | $81.34 | $81.34 | 18,701 |
| 2023-09-05 | $82.97 | $82.97 | $81.70 | $81.70 | $81.70 | 11,079 |
| 2023-09-01 | $83.24 | $83.63 | $83.24 | $83.51 | $83.51 | 7,219 |
| 2023-08-31 | $82.64 | $83.09 | $82.64 | $82.68 | $82.68 | 14,002 |
| 2023-08-30 | $82.23 | $82.80 | $82.18 | $82.52 | $82.52 | 21,979 |
| 2023-08-29 | $81.15 | $82.31 | $81.01 | $82.28 | $82.28 | 8,901 |
| 2023-08-28 | $80.58 | $81.60 | $80.58 | $81.22 | $81.22 | 30,723 |
| 2023-08-25 | $80.55 | $80.76 | $79.82 | $80.38 | $80.38 | 9,401 |
| 2023-08-24 | $80.80 | $81.40 | $80.22 | $80.22 | $80.22 | 12,102 |
| 2023-08-23 | $79.98 | $80.99 | $79.98 | $80.91 | $80.91 | 19,016 |
| 2023-08-22 | $80.59 | $80.59 | $79.93 | $80.03 | $80.03 | 11,466 |
| 2023-08-21 | $80.62 | $80.64 | $79.98 | $80.53 | $80.53 | 13,693 |
| 2023-08-18 | $80.09 | $80.59 | $79.66 | $80.59 | $80.59 | 10,644 |
| 2023-08-17 | $81.39 | $81.57 | $80.42 | $80.43 | $80.43 | 22,607 |
| 2023-08-16 | $82.07 | $82.13 | $81.34 | $81.34 | $81.34 | 11,146 |
| 2023-08-15 | $82.83 | $82.83 | $82.24 | $82.25 | $82.25 | 13,195 |
| 2023-08-14 | $83.10 | $83.46 | $82.72 | $83.46 | $83.46 | 16,049 |
| 2023-08-11 | $83.32 | $83.59 | $83.14 | $83.44 | $83.44 | 8,192 |
| 2023-08-10 | $84.31 | $84.82 | $83.38 | $83.55 | $83.55 | 20,074 |
| 2023-08-09 | $84.24 | $84.24 | $83.53 | $83.70 | $83.70 | 12,539 |
| 2023-08-08 | $84.05 | $84.23 | $83.27 | $84.23 | $84.23 | 18,423 |
| 2023-08-07 | $84.67 | $85.00 | $84.37 | $84.92 | $84.92 | 19,068 |
| 2023-08-04 | $84.56 | $85.20 | $84.19 | $84.30 | $84.30 | 13,168 |
| 2023-08-03 | $84.31 | $84.68 | $83.75 | $84.43 | $84.43 | 19,285 |
| 2023-08-02 | $84.71 | $85.12 | $84.45 | $84.81 | $84.81 | 27,978 |
| 2023-08-01 | $85.46 | $85.77 | $85.25 | $85.68 | $85.68 | 18,197 |
| 2023-07-31 | $85.52 | $86.09 | $85.52 | $85.86 | $85.86 | 22,786 |
| 2023-07-28 | $85.55 | $85.68 | $85.26 | $85.46 | $85.46 | 22,924 |
| 2023-07-27 | $86.18 | $86.18 | $84.65 | $84.76 | $84.76 | 60,881 |
| 2023-07-26 | $85.20 | $86.00 | $85.20 | $85.80 | $85.80 | 22,100 |
| 2023-07-25 | $84.87 | $85.47 | $84.87 | $85.13 | $85.13 | 18,654 |
| 2023-07-24 | $84.80 | $85.37 | $84.80 | $85.10 | $85.10 | 25,555 |
| 2023-07-21 | $85.80 | $85.80 | $84.82 | $84.82 | $84.82 | 17,741 |
| 2023-07-20 | $86.00 | $86.00 | $84.90 | $85.29 | $85.29 | 84,233 |
| 2023-07-19 | $85.27 | $85.81 | $85.27 | $85.72 | $85.72 | 25,063 |
| 2023-07-18 | $84.31 | $85.39 | $84.31 | $85.17 | $85.17 | 30,852 |
| 2023-07-17 | $83.98 | $84.58 | $83.57 | $84.39 | $84.39 | 20,487 |
| 2023-07-14 | $84.85 | $84.85 | $83.65 | $84.02 | $84.02 | 19,493 |
| 2023-07-13 | $84.67 | $84.99 | $84.40 | $84.96 | $84.96 | 32,068 |
| 2023-07-12 | $84.77 | $84.84 | $84.32 | $84.35 | $84.35 | 36,449 |
| 2023-07-11 | $82.97 | $83.82 | $82.97 | $83.81 | $83.81 | 14,767 |
| 2023-07-10 | $81.78 | $82.75 | $81.65 | $82.75 | $82.75 | 11,498 |
| 2023-07-07 | $81.06 | $82.42 | $81.06 | $81.80 | $81.80 | 12,592 |
| 2023-07-06 | $81.13 | $81.13 | $80.17 | $80.98 | $80.98 | 9,220 |
| 2023-07-05 | $82.41 | $82.41 | $81.92 | $81.92 | $81.92 | 21,693 |
| 2023-07-03 | $82.15 | $82.92 | $82.15 | $82.70 | $82.70 | 11,010 |
| 2023-06-30 | $82.30 | $82.51 | $82.15 | $82.32 | $82.32 | 27,395 |
| 2023-06-29 | $80.84 | $81.78 | $80.84 | $81.77 | $81.77 | 7,256 |
| 2023-06-28 | $80.87 | $80.87 | $80.40 | $80.73 | $80.73 | 21,276 |
| 2023-06-27 | $79.72 | $80.95 | $79.43 | $80.89 | $80.89 | 30,164 |
| 2023-06-26 | $78.66 | $79.71 | $78.66 | $79.43 | $79.43 | 11,394 |
| 2023-06-23 | $78.95 | $79.15 | $78.58 | $78.64 | $78.64 | 19,079 |
| 2023-06-22 | $79.91 | $79.91 | $79.41 | $79.60 | $79.60 | 7,797 |
| 2023-06-21 | $80.47 | $80.51 | $79.81 | $80.23 | $80.23 | 14,176 |
| 2023-06-20 | $80.73 | $80.73 | $80.08 | $80.50 | $80.50 | 15,157 |
| 2023-06-16 | $81.94 | $81.94 | $80.82 | $81.13 | $81.13 | 34,486 |
| 2023-06-15 | $80.30 | $81.48 | $80.30 | $81.37 | $81.37 | 11,009 |
| 2023-06-14 | $81.48 | $81.79 | $80.27 | $80.61 | $80.61 | 26,729 |
| 2023-06-13 | $80.62 | $81.28 | $80.51 | $81.08 | $81.08 | 79,356 |
| 2023-06-12 | $79.93 | $80.26 | $79.70 | $80.09 | $80.09 | 10,701 |
| 2023-06-09 | $80.05 | $80.15 | $79.50 | $79.67 | $79.67 | 11,054 |
| 2023-06-08 | $80.51 | $80.51 | $79.65 | $80.18 | $80.18 | 14,602 |
| 2023-06-07 | $79.59 | $80.67 | $79.47 | $80.59 | $80.59 | 37,388 |
| 2023-06-06 | $77.09 | $79.28 | $77.09 | $79.13 | $79.13 | 33,167 |
| 2023-06-05 | $78.04 | $78.04 | $76.99 | $77.31 | $77.31 | 33,200 |
| 2023-06-02 | $76.34 | $78.27 | $76.34 | $78.23 | $78.23 | 20,869 |
| 2023-06-01 | $75.11 | $75.78 | $74.87 | $75.58 | $75.58 | 44,429 |
| 2023-05-31 | $75.79 | $76.12 | $74.55 | $75.04 | $75.04 | 14,122 |
| 2023-05-30 | $76.43 | $76.59 | $75.89 | $76.24 | $76.24 | 40,322 |
| 2023-05-26 | $75.33 | $76.24 | $75.30 | $76.11 | $76.11 | 21,686 |
| 2023-05-25 | $75.21 | $75.41 | $74.53 | $75.24 | $75.24 | 14,030 |
| 2023-05-24 | $75.86 | $75.86 | $75.06 | $75.28 | $75.28 | 17,433 |
| 2023-05-23 | $76.74 | $77.33 | $76.20 | $76.20 | $76.20 | 30,609 |
| 2023-05-22 | $76.52 | $77.15 | $76.42 | $76.83 | $76.83 | 10,348 |
| 2023-05-19 | $77.46 | $77.50 | $76.16 | $76.40 | $76.40 | 19,001 |
| 2023-05-18 | $76.44 | $77.32 | $76.18 | $77.28 | $77.28 | 10,905 |
| 2023-05-17 | $75.56 | $76.75 | $75.32 | $76.68 | $76.68 | 35,514 |
| 2023-05-16 | $75.96 | $75.96 | $75.03 | $75.03 | $75.03 | 15,650 |
| 2023-05-15 | $75.77 | $76.20 | $75.51 | $76.14 | $76.14 | 16,817 |
| 2023-05-12 | $75.95 | $75.95 | $74.91 | $75.38 | $75.38 | 18,639 |
| 2023-05-11 | $75.54 | $75.71 | $75.24 | $75.54 | $75.54 | 7,891 |
| 2023-05-10 | $76.83 | $76.83 | $75.17 | $76.01 | $76.01 | 16,311 |
| 2023-05-09 | $75.91 | $76.30 | $75.70 | $76.07 | $76.07 | 52,369 |
| 2023-05-08 | $77.06 | $77.19 | $76.15 | $76.39 | $76.39 | 32,945 |
| 2023-05-05 | $76.00 | $76.80 | $75.98 | $76.64 | $76.64 | 30,178 |
| 2023-05-04 | $75.67 | $75.67 | $74.43 | $74.86 | $74.86 | 46,162 |
| 2023-05-03 | $76.55 | $77.74 | $76.23 | $76.26 | $76.26 | 15,726 |
| 2023-05-02 | $77.51 | $77.51 | $75.54 | $76.50 | $76.50 | 16,064 |
| 2023-05-01 | $77.68 | $78.24 | $77.58 | $77.69 | $77.69 | 19,115 |
| 2023-04-28 | $76.90 | $77.95 | $76.90 | $77.83 | $77.83 | 13,821 |
| 2023-04-27 | $75.93 | $76.94 | $75.73 | $76.89 | $76.89 | 16,067 |
| 2023-04-26 | $76.02 | $76.37 | $75.49 | $75.61 | $75.61 | 23,189 |
| 2023-04-25 | $77.18 | $77.18 | $76.25 | $76.25 | $76.25 | 11,902 |
| 2023-04-24 | $77.72 | $78.09 | $77.42 | $77.83 | $77.83 | 27,631 |
| 2023-04-21 | $78.05 | $78.05 | $77.32 | $77.83 | $77.83 | 27,412 |
| 2023-04-20 | $77.75 | $78.36 | $77.75 | $78.01 | $78.01 | 9,509 |
| 2023-04-19 | $77.58 | $78.49 | $77.58 | $78.40 | $78.40 | 17,051 |
| 2023-04-18 | $78.41 | $78.61 | $77.79 | $78.04 | $78.04 | 15,763 |
| 2023-04-17 | $77.52 | $78.23 | $77.43 | $78.23 | $78.23 | 16,010 |
| 2023-04-14 | $78.04 | $78.60 | $77.08 | $77.53 | $77.53 | 14,264 |
| 2023-04-13 | $77.91 | $78.14 | $77.37 | $78.00 | $78.00 | 13,873 |
| 2023-04-12 | $78.80 | $78.80 | $77.45 | $77.51 | $77.51 | 25,872 |
| 2023-04-11 | $77.55 | $78.39 | $77.55 | $78.06 | $78.06 | 15,585 |
| 2023-04-10 | $75.93 | $77.31 | $75.93 | $77.31 | $77.31 | 20,411 |
| 2023-04-06 | $76.19 | $76.61 | $75.99 | $76.30 | $76.30 | 23,584 |
| 2023-04-05 | $76.75 | $76.80 | $76.07 | $76.48 | $76.48 | 12,494 |
| 2023-04-04 | $78.50 | $78.50 | $76.63 | $77.10 | $77.10 | 18,514 |
| 2023-04-03 | $78.62 | $78.93 | $77.98 | $78.45 | $78.45 | 19,745 |
| 2023-03-31 | $77.65 | $78.66 | $77.65 | $78.66 | $78.66 | 20,996 |
| 2023-03-30 | $77.81 | $77.83 | $77.19 | $77.29 | $77.29 | 15,116 |
| 2023-03-29 | $76.69 | $77.03 | $76.31 | $77.02 | $77.02 | 20,952 |
| 2023-03-28 | $75.50 | $76.34 | $75.50 | $75.99 | $75.99 | 14,725 |
| 2023-03-27 | $75.88 | $76.14 | $75.30 | $75.69 | $75.69 | 29,797 |
| 2023-03-24 | $73.77 | $75.16 | $73.68 | $75.16 | $75.16 | 18,916 |
| 2023-03-23 | $75.37 | $76.23 | $74.01 | $74.47 | $74.47 | 20,399 |
| 2023-03-22 | $76.91 | $77.11 | $75.00 | $75.00 | $75.00 | 189,532 |
| 2023-03-21 | $76.75 | $77.27 | $76.69 | $77.01 | $77.01 | 87,393 |
| 2023-03-20 | $74.91 | $76.17 | $74.91 | $75.51 | $75.51 | 30,054 |
| 2023-03-17 | $76.02 | $76.02 | $74.10 | $74.30 | $74.30 | 22,057 |
| 2023-03-16 | $74.74 | $76.31 | $73.97 | $76.17 | $76.17 | 36,285 |
| 2023-03-15 | $74.99 | $75.40 | $74.04 | $75.34 | $75.34 | 27,814 |
| 2023-03-14 | $78.09 | $78.13 | $76.21 | $76.96 | $76.96 | 55,455 |
| 2023-03-13 | $151.08 | $153.89 | $149.28 | $151.43 | $151.43 | 22,773 |
| 2023-03-10 | $159.46 | $159.46 | $153.55 | $154.82 | $154.82 | 20,148 |
| 2023-03-09 | $164.22 | $164.77 | $159.91 | $159.91 | $159.91 | 21,050 |
| 2023-03-08 | $164.32 | $164.97 | $163.56 | $164.54 | $164.54 | 15,364 |
| 2023-03-07 | $166.89 | $166.89 | $164.25 | $164.30 | $164.30 | 17,133 |
| 2023-03-06 | $169.07 | $169.19 | $166.57 | $166.57 | $166.57 | 12,521 |
| 2023-03-03 | $168.22 | $169.16 | $167.39 | $168.91 | $168.91 | 29,813 |
| 2023-03-02 | $165.10 | $167.11 | $164.78 | $167.11 | $167.11 | 11,900 |
| 2023-03-01 | $166.31 | $167.19 | $165.72 | $166.46 | $166.46 | 9,215 |
| 2023-02-28 | $167.22 | $167.79 | $166.47 | $166.47 | $166.47 | 10,070 |
| 2023-02-27 | $167.67 | $168.20 | $166.03 | $166.39 | $166.39 | 10,077 |
| 2023-02-24 | $166.14 | $166.14 | $164.60 | $166.04 | $166.04 | 12,785 |
| 2023-02-23 | $168.25 | $168.25 | $165.66 | $167.51 | $167.51 | 14,548 |
| 2023-02-22 | $167.51 | $168.16 | $166.59 | $167.04 | $167.04 | 8,217 |
| 2023-02-21 | $169.22 | $169.57 | $166.63 | $166.91 | $166.91 | 18,793 |
| 2023-02-17 | $171.03 | $171.28 | $169.76 | $171.19 | $171.19 | 25,920 |
| 2023-02-16 | $170.99 | $173.05 | $170.57 | $171.50 | $171.50 | 13,674 |
| 2023-02-15 | $170.48 | $172.86 | $170.37 | $172.80 | $172.80 | 13,304 |
| 2023-02-14 | $171.19 | $171.87 | $169.90 | $171.54 | $171.54 | 12,136 |
| 2023-02-13 | $169.75 | $171.38 | $169.27 | $171.38 | $171.38 | 16,310 |
| 2023-02-10 | $168.15 | $169.42 | $168.15 | $169.33 | $169.33 | 10,324 |
| 2023-02-09 | $173.03 | $173.03 | $169.22 | $169.22 | $169.22 | 10,824 |
| 2023-02-08 | $173.55 | $173.55 | $171.43 | $171.69 | $171.69 | 12,206 |
| 2023-02-07 | $173.14 | $174.54 | $171.56 | $174.14 | $174.14 | 15,329 |
| 2023-02-06 | $173.83 | $174.57 | $172.65 | $173.22 | $173.22 | 12,051 |
| 2023-02-03 | $175.59 | $176.68 | $174.79 | $175.43 | $175.43 | 25,936 |
| 2023-02-02 | $175.71 | $177.85 | $175.14 | $176.90 | $176.90 | 34,474 |
| 2023-02-01 | $170.85 | $175.19 | $170.66 | $173.96 | $173.96 | 20,268 |
| 2023-01-31 | $167.52 | $170.99 | $167.52 | $170.99 | $170.99 | 12,119 |
| 2023-01-30 | $167.67 | $168.63 | $166.83 | $166.96 | $166.96 | 49,270 |
| 2023-01-27 | $167.72 | $168.92 | $167.72 | $168.61 | $168.61 | 8,181 |
| 2023-01-26 | $167.04 | $167.56 | $166.15 | $167.51 | $167.51 | 9,009 |
| 2023-01-25 | $164.32 | $166.12 | $164.13 | $166.12 | $166.12 | 100,993 |
| 2023-01-24 | $166.27 | $166.46 | $165.30 | $165.85 | $165.85 | 7,804 |
| 2023-01-23 | $164.98 | $166.95 | $164.95 | $166.73 | $166.73 | 15,417 |
| 2023-01-20 | $161.51 | $164.16 | $161.51 | $164.16 | $164.16 | 7,804 |
| 2023-01-19 | $161.58 | $162.10 | $160.43 | $161.40 | $161.40 | 12,759 |
| 2023-01-18 | $165.66 | $166.75 | $163.07 | $163.07 | $163.07 | 17,673 |
| 2023-01-17 | $165.67 | $166.00 | $164.97 | $165.25 | $165.25 | 16,432 |
| 2023-01-13 | $163.80 | $165.50 | $163.80 | $165.44 | $165.44 | 22,363 |
| 2023-01-12 | $163.91 | $164.89 | $163.54 | $164.76 | $164.76 | 11,498 |
| 2023-01-11 | $161.77 | $163.00 | $161.77 | $163.00 | $163.00 | 9,987 |
| 2023-01-10 | $158.97 | $160.77 | $158.74 | $160.77 | $160.77 | 12,028 |
| 2023-01-09 | $159.50 | $160.75 | $158.86 | $159.07 | $159.07 | 28,990 |
| 2023-01-06 | $156.04 | $159.11 | $156.04 | $158.81 | $158.81 | 9,409 |
| 2023-01-05 | $155.02 | $155.46 | $154.07 | $154.78 | $154.78 | 7,167 |
| 2023-01-04 | $154.66 | $156.80 | $154.66 | $156.00 | $156.00 | 6,158 |
| 2023-01-03 | $154.47 | $155.50 | $152.29 | $153.43 | $153.43 | 12,747 |
| 2022-12-30 | $152.70 | $153.65 | $152.47 | $153.42 | $153.42 | 12,541 |
| 2022-12-29 | $151.62 | $154.45 | $151.62 | $154.18 | $154.18 | 19,396 |
| 2022-12-28 | $153.51 | $153.64 | $150.56 | $150.67 | $150.67 | 9,939 |
| 2022-12-27 | $152.96 | $153.72 | $152.49 | $153.19 | $153.19 | 29,268 |
| 2022-12-23 | $152.13 | $153.10 | $151.36 | $153.10 | $153.10 | 43,410 |
| 2022-12-22 | $151.48 | $152.06 | $149.27 | $152.06 | $152.06 | 13,986 |
| 2022-12-21 | $152.42 | $153.97 | $152.42 | $153.43 | $153.43 | 18,610 |
| 2022-12-20 | $150.11 | $151.47 | $149.93 | $150.75 | $150.75 | 11,412 |
| 2022-12-19 | $155.37 | $155.37 | $152.37 | $153.10 | $150.09 | 9,470 |
| 2022-12-16 | $155.68 | $155.68 | $153.79 | $154.89 | $151.85 | 17,326 |
| 2022-12-15 | $158.17 | $158.17 | $156.21 | $156.34 | $153.27 | 10,346 |
| 2022-12-14 | $160.10 | $161.41 | $158.88 | $159.67 | $156.54 | 6,280 |
| 2022-12-13 | $163.54 | $163.54 | $159.29 | $160.23 | $157.08 | 22,262 |
| 2022-12-12 | $158.16 | $159.75 | $157.98 | $159.66 | $156.53 | 14,729 |
| 2022-12-09 | $159.29 | $159.57 | $158.02 | $158.07 | $154.97 | 6,598 |
| 2022-12-08 | $159.49 | $160.52 | $159.22 | $159.51 | $156.38 | 5,152 |
| 2022-12-07 | $158.68 | $159.60 | $158.58 | $158.76 | $155.64 | 8,918 |
| 2022-12-06 | $160.35 | $160.35 | $158.08 | $159.12 | $156.00 | 5,952 |
| 2022-12-05 | $163.77 | $163.77 | $160.37 | $160.49 | $157.34 | 7,725 |
| 2022-12-02 | $163.04 | $165.03 | $162.90 | $164.49 | $161.26 | 5,716 |
| 2022-12-01 | $165.51 | $165.99 | $164.00 | $164.29 | $161.06 | 8,034 |
| 2022-11-30 | $161.90 | $164.78 | $160.60 | $164.78 | $161.55 | 5,594 |
| 2022-11-29 | $161.86 | $161.86 | $161.54 | $161.84 | $161.84 | 7,950 |
| 2022-11-28 | $162.52 | $162.85 | $160.84 | $161.10 | $161.10 | 3,592 |
| 2022-11-25 | $162.94 | $164.21 | $162.94 | $163.97 | $163.97 | 7,394 |
| 2022-11-23 | $163.32 | $163.65 | $162.61 | $163.11 | $163.11 | 4,810 |
| 2022-11-22 | $161.67 | $163.29 | $161.59 | $163.27 | $163.27 | 11,403 |
| 2022-11-21 | $159.99 | $160.78 | $159.37 | $160.45 | $160.45 | 8,215 |
| 2022-11-18 | $160.51 | $160.51 | $159.71 | $160.27 | $160.27 | 5,567 |
| 2022-11-17 | $157.74 | $159.14 | $157.08 | $159.14 | $159.14 | 8,065 |
| 2022-11-16 | $160.12 | $160.27 | $159.50 | $159.79 | $159.79 | 18,656 |
| 2022-11-15 | $162.21 | $162.85 | $160.83 | $161.79 | $161.79 | 10,699 |
| 2022-11-14 | $160.56 | $162.20 | $159.96 | $160.02 | $160.02 | 16,752 |
| 2022-11-11 | $160.73 | $162.36 | $160.73 | $161.25 | $161.25 | 22,110 |
| 2022-11-10 | $157.50 | $160.57 | $157.50 | $160.55 | $160.55 | 17,299 |
| 2022-11-09 | $154.66 | $155.16 | $152.82 | $152.87 | $152.87 | 3,576 |
| 2022-11-08 | $155.68 | $156.84 | $154.27 | $155.62 | $155.62 | 4,685 |
| 2022-11-07 | $155.26 | $155.50 | $153.99 | $155.40 | $155.40 | 8,939 |
| 2022-11-04 | $153.34 | $155.23 | $152.57 | $154.28 | $154.28 | 10,431 |
| 2022-11-03 | $149.88 | $152.23 | $148.76 | $151.41 | $151.41 | 8,728 |
| 2022-11-02 | $155.35 | $156.11 | $151.79 | $151.79 | $151.79 | 12,994 |
| 2022-11-01 | $156.72 | $156.72 | $154.81 | $155.54 | $155.54 | 4,159 |
| 2022-10-31 | $154.70 | $155.65 | $154.64 | $155.06 | $155.06 | 21,886 |
| 2022-10-28 | $152.50 | $155.11 | $152.50 | $155.05 | $155.05 | 8,813 |
| 2022-10-27 | $153.00 | $153.89 | $152.03 | $152.10 | $152.10 | 13,845 |
| 2022-10-26 | $151.45 | $153.35 | $151.42 | $151.53 | $151.53 | 9,679 |
| 2022-10-25 | $147.87 | $151.00 | $147.82 | $150.99 | $150.99 | 7,239 |
| 2022-10-24 | $147.55 | $148.19 | $146.75 | $147.82 | $147.82 | 13,927 |
| 2022-10-21 | $143.73 | $146.96 | $143.73 | $146.74 | $146.74 | 10,527 |
| 2022-10-20 | $145.89 | $146.79 | $143.50 | $143.71 | $143.71 | 8,834 |
| 2022-10-19 | $146.87 | $147.42 | $144.91 | $145.90 | $145.90 | 22,179 |
| 2022-10-18 | $148.50 | $149.27 | $147.11 | $147.99 | $147.99 | 19,244 |
| 2022-10-17 | $144.97 | $146.17 | $144.97 | $145.84 | $145.84 | 28,404 |
| 2022-10-14 | $144.92 | $144.92 | $142.41 | $142.42 | $142.42 | 29,273 |
| 2022-10-13 | $139.07 | $145.60 | $139.06 | $145.30 | $145.30 | 15,337 |
| 2022-10-12 | $142.80 | $142.80 | $141.57 | $141.75 | $141.75 | 25,138 |
| 2022-10-11 | $141.40 | $143.95 | $141.40 | $142.65 | $142.65 | 10,442 |
| 2022-10-10 | $142.65 | $143.27 | $141.49 | $142.11 | $142.11 | 6,300 |
| 2022-10-07 | $143.25 | $143.25 | $142.05 | $142.38 | $142.38 | 12,675 |
| 2022-10-06 | $146.05 | $146.25 | $145.42 | $145.61 | $145.61 | 18,914 |
| 2022-10-05 | $146.12 | $147.51 | $145.20 | $147.12 | $147.12 | 10,463 |
| 2022-10-04 | $145.18 | $148.15 | $145.13 | $148.15 | $148.15 | 13,121 |
| 2022-10-03 | $140.25 | $143.33 | $139.80 | $142.90 | $142.90 | 22,153 |
| 2022-09-30 | $139.68 | $141.77 | $138.76 | $138.76 | $138.76 | 8,502 |
| 2022-09-29 | $141.58 | $141.58 | $139.00 | $139.95 | $139.95 | 9,055 |
| 2022-09-28 | $140.58 | $143.86 | $140.06 | $143.25 | $143.25 | 22,563 |
| 2022-09-27 | $141.65 | $142.22 | $138.83 | $139.80 | $139.80 | 59,579 |
| 2022-09-26 | $141.49 | $143.24 | $140.00 | $140.22 | $140.22 | 53,192 |
| 2022-09-23 | $143.84 | $143.84 | $141.00 | $142.52 | $142.52 | 26,116 |
| 2022-09-22 | $148.30 | $148.30 | $145.83 | $145.83 | $145.83 | 166,762 |
| 2022-09-21 | $151.45 | $151.82 | $148.45 | $148.46 | $148.46 | 13,460 |
| 2022-09-20 | $151.65 | $151.65 | $149.84 | $150.44 | $150.44 | 11,593 |
| 2022-09-19 | $149.72 | $152.95 | $149.03 | $152.95 | $152.95 | 4,208 |
| 2022-09-16 | $150.85 | $151.08 | $149.83 | $151.05 | $151.05 | 7,864 |
| 2022-09-15 | $152.75 | $154.41 | $152.35 | $152.87 | $152.87 | 5,572 |
| 2022-09-14 | $153.08 | $153.83 | $151.99 | $153.33 | $153.33 | 4,660 |
| 2022-09-13 | $156.14 | $156.18 | $153.58 | $153.75 | $153.75 | 18,156 |
| 2022-09-12 | $158.06 | $159.68 | $158.06 | $159.25 | $159.25 | 4,907 |
| 2022-09-09 | $156.36 | $157.49 | $156.17 | $157.43 | $157.43 | 8,553 |
| 2022-09-08 | $152.89 | $154.91 | $152.89 | $154.84 | $154.84 | 19,723 |
| 2022-09-07 | $150.51 | $153.80 | $150.51 | $153.71 | $153.71 | 7,357 |
| 2022-09-06 | $152.00 | $152.05 | $149.81 | $150.49 | $150.49 | 11,993 |
| 2022-09-02 | $154.42 | $154.58 | $151.08 | $151.50 | $151.50 | 15,685 |
| 2022-09-01 | $152.71 | $152.71 | $150.97 | $152.45 | $152.45 | 12,752 |
| 2022-08-31 | $155.20 | $155.38 | $153.56 | $153.67 | $153.67 | 5,278 |
| 2022-08-30 | $156.65 | $156.65 | $154.23 | $154.71 | $154.71 | 11,918 |
| 2022-08-29 | $156.31 | $157.65 | $156.01 | $156.80 | $156.80 | 23,413 |
| 2022-08-26 | $161.93 | $162.35 | $157.62 | $157.65 | $157.65 | 7,515 |
| 2022-08-25 | $160.06 | $161.92 | $159.92 | $161.92 | $161.92 | 6,418 |
| 2022-08-24 | $158.54 | $159.50 | $158.54 | $159.39 | $159.39 | 23,622 |
| 2022-08-23 | $160.15 | $160.15 | $158.83 | $158.89 | $158.89 | 3,546 |
| 2022-08-22 | $160.38 | $160.38 | $158.68 | $158.83 | $158.83 | 12,098 |
| 2022-08-19 | $163.61 | $163.61 | $161.96 | $162.42 | $162.42 | 5,832 |
| 2022-08-18 | $163.56 | $164.52 | $163.45 | $164.45 | $164.45 | 9,325 |
| 2022-08-17 | $163.89 | $163.89 | $162.11 | $163.10 | $163.10 | 13,474 |
| 2022-08-16 | $163.54 | $165.35 | $163.54 | $165.24 | $165.24 | 50,108 |
| 2022-08-15 | $162.89 | $164.06 | $162.66 | $163.93 | $163.93 | 13,235 |
| 2022-08-12 | $162.52 | $163.87 | $162.04 | $163.86 | $163.86 | 14,018 |
| 2022-08-11 | $161.92 | $162.24 | $161.33 | $161.45 | $161.45 | 21,264 |
| 2022-08-10 | $159.63 | $160.48 | $159.50 | $160.19 | $160.19 | 11,362 |
| 2022-08-09 | $156.76 | $156.95 | $156.50 | $156.95 | $156.95 | 5,608 |
| 2022-08-08 | $157.50 | $159.05 | $157.50 | $157.79 | $157.79 | 30,745 |
| 2022-08-05 | $154.95 | $156.87 | $154.95 | $156.72 | $156.72 | 6,635 |
| 2022-08-04 | $157.24 | $157.24 | $156.25 | $156.31 | $156.31 | 10,346 |
| 2022-08-03 | $157.29 | $157.73 | $156.62 | $157.48 | $157.48 | 6,438 |
| 2022-08-02 | $157.61 | $157.81 | $156.22 | $156.22 | $156.22 | 11,438 |
| 2022-08-01 | $157.54 | $158.03 | $157.25 | $157.95 | $157.95 | 6,669 |
| 2022-07-29 | $157.05 | $158.54 | $157.04 | $158.19 | $158.19 | 5,936 |
| 2022-07-28 | $154.95 | $156.34 | $154.00 | $156.23 | $156.23 | 4,707 |
| 2022-07-27 | $153.00 | $154.36 | $152.35 | $154.36 | $154.36 | 3,703 |
| 2022-07-26 | $151.94 | $152.19 | $151.47 | $151.91 | $151.91 | 6,029 |
| 2022-07-25 | $152.11 | $152.73 | $152.00 | $152.73 | $152.73 | 13,266 |
| 2022-07-22 | $152.84 | $152.86 | $150.68 | $151.31 | $151.31 | 10,766 |
| 2022-07-21 | $151.40 | $152.17 | $150.28 | $152.17 | $152.17 | 6,547 |
| 2022-07-20 | $150.81 | $151.59 | $150.37 | $151.49 | $151.49 | 5,252 |
| 2022-07-19 | $147.68 | $150.74 | $147.68 | $150.72 | $150.72 | 9,955 |
| 2022-07-18 | $147.60 | $148.50 | $146.08 | $146.31 | $146.31 | 12,719 |
| 2022-07-15 | $145.17 | $146.37 | $144.12 | $146.35 | $146.35 | 8,653 |
| 2022-07-14 | $143.52 | $144.08 | $142.28 | $143.77 | $143.77 | 5,174 |
| 2022-07-13 | $144.26 | $145.70 | $143.54 | $145.22 | $145.22 | 6,780 |
| 2022-07-12 | $146.08 | $147.39 | $145.55 | $145.88 | $145.88 | 7,100 |
| 2022-07-11 | $146.33 | $146.33 | $145.44 | $145.62 | $145.62 | 3,148 |
| 2022-07-08 | $146.27 | $147.97 | $146.27 | $147.00 | $147.00 | 11,430 |
| 2022-07-07 | $145.69 | $147.59 | $145.69 | $147.39 | $147.39 | 6,080 |
| 2022-07-06 | $144.32 | $145.69 | $143.54 | $144.70 | $144.70 | 22,971 |
| 2022-07-05 | $144.32 | $145.64 | $142.36 | $145.64 | $145.64 | 12,201 |
| 2022-07-01 | $144.37 | $146.80 | $143.72 | $146.58 | $146.58 | 8,423 |
| 2022-06-30 | $143.34 | $145.85 | $143.34 | $144.53 | $144.53 | 4,988 |
| 2022-06-29 | $147.08 | $147.08 | $145.37 | $146.06 | $146.06 | 5,162 |
| 2022-06-28 | $151.00 | $151.00 | $147.22 | $147.28 | $147.28 | 15,811 |
| 2022-06-27 | $149.04 | $149.52 | $147.88 | $148.92 | $148.92 | 170,180 |
| 2022-06-24 | $144.53 | $148.14 | $144.53 | $148.13 | $148.13 | 22,822 |
| 2022-06-23 | $143.24 | $143.59 | $141.55 | $143.08 | $143.08 | 15,051 |
| 2022-06-22 | $140.94 | $143.36 | $140.94 | $143.03 | $143.03 | 19,849 |
| 2022-06-21 | $143.19 | $144.23 | $142.71 | $143.22 | $143.22 | 8,980 |
| 2022-06-17 | $140.97 | $142.31 | $140.04 | $141.52 | $141.52 | 12,239 |
| 2022-06-16 | $144.67 | $144.67 | $139.89 | $140.16 | $140.16 | 12,083 |
| 2022-06-15 | $146.92 | $148.70 | $145.45 | $146.91 | $146.91 | 35,046 |
| 2022-06-14 | $145.50 | $145.50 | $144.03 | $145.26 | $145.26 | 10,669 |
| 2022-06-13 | $149.92 | $149.92 | $145.73 | $146.12 | $146.12 | 12,112 |
| 2022-06-10 | $153.99 | $153.99 | $152.91 | $153.05 | $153.05 | 11,070 |
| 2022-06-09 | $158.70 | $159.21 | $156.61 | $156.61 | $156.61 | 6,316 |
| 2022-06-08 | $161.77 | $161.77 | $159.31 | $159.56 | $159.56 | 10,548 |
| 2022-06-07 | $159.75 | $162.43 | $159.75 | $162.39 | $162.39 | 8,368 |
| 2022-06-06 | $160.84 | $161.20 | $160.30 | $160.61 | $160.61 | 4,832 |
| 2022-06-03 | $160.15 | $160.15 | $159.02 | $159.46 | $159.46 | 17,739 |
| 2022-06-02 | $159.13 | $161.10 | $157.84 | $161.10 | $161.10 | 10,949 |
| 2022-06-01 | $160.21 | $160.86 | $156.60 | $158.54 | $158.54 | 11,225 |
| 2022-05-31 | $159.87 | $160.63 | $158.57 | $159.72 | $159.72 | 11,891 |
| 2022-05-27 | $158.76 | $160.64 | $158.76 | $160.64 | $160.64 | 14,556 |
| 2022-05-26 | $156.12 | $158.42 | $156.12 | $157.89 | $157.89 | 23,847 |
| 2022-05-25 | $153.00 | $155.31 | $152.80 | $154.93 | $154.93 | 23,117 |
| 2022-05-24 | $152.25 | $152.39 | $149.50 | $152.16 | $152.16 | 15,696 |
| 2022-05-23 | $152.94 | $154.01 | $151.64 | $153.15 | $153.15 | 8,577 |
| 2022-05-20 | $153.65 | $153.65 | $148.57 | $151.48 | $151.48 | 9,694 |
| 2022-05-19 | $151.66 | $153.65 | $151.34 | $152.49 | $152.49 | 15,526 |
| 2022-05-18 | $157.08 | $157.08 | $152.53 | $152.94 | $152.94 | 17,783 |
| 2022-05-17 | $155.43 | $158.33 | $155.43 | $158.26 | $158.26 | 18,286 |
| 2022-05-16 | $153.26 | $154.48 | $153.01 | $153.48 | $153.48 | 17,894 |
| 2022-05-13 | $151.82 | $154.50 | $151.82 | $153.80 | $153.80 | 12,034 |
| 2022-05-12 | $148.67 | $150.48 | $147.95 | $150.05 | $150.05 | 6,415 |
| 2022-05-11 | $151.10 | $153.09 | $149.07 | $149.18 | $149.18 | 11,329 |
| 2022-05-10 | $153.70 | $153.70 | $149.43 | $151.09 | $151.09 | 23,433 |
| 2022-05-09 | $154.39 | $155.13 | $151.77 | $152.32 | $152.32 | 13,646 |
| 2022-05-06 | $157.09 | $157.18 | $154.84 | $156.51 | $156.51 | 12,267 |
| 2022-05-05 | $161.37 | $161.37 | $156.67 | $157.84 | $157.84 | 16,713 |
| 2022-05-04 | $158.95 | $162.91 | $158.25 | $162.91 | $162.91 | 21,865 |
| 2022-05-03 | $157.40 | $159.38 | $157.32 | $158.74 | $158.74 | 13,095 |
| 2022-05-02 | $157.12 | $157.59 | $153.95 | $156.84 | $156.84 | 16,794 |
| 2022-04-29 | $161.08 | $161.08 | $156.27 | $156.27 | $156.27 | 11,973 |
| 2022-04-28 | $159.09 | $161.10 | $156.90 | $160.50 | $160.50 | 12,453 |
| 2022-04-27 | $158.22 | $159.57 | $156.98 | $158.03 | $158.03 | 10,875 |
| 2022-04-26 | $160.87 | $161.25 | $158.18 | $158.18 | $158.18 | 17,770 |
| 2022-04-25 | $160.27 | $162.35 | $158.33 | $162.16 | $162.16 | 32,621 |
| 2022-04-22 | $164.60 | $164.60 | $161.54 | $161.54 | $161.54 | 10,875 |
| 2022-04-21 | $169.45 | $169.82 | $165.45 | $165.89 | $165.89 | 7,226 |
| 2022-04-20 | $167.77 | $169.22 | $167.77 | $168.46 | $168.46 | 11,962 |
| 2022-04-19 | $164.01 | $167.27 | $164.01 | $167.07 | $167.07 | 7,583 |
| 2022-04-18 | $163.82 | $164.65 | $163.65 | $164.02 | $164.02 | 8,997 |
| 2022-04-14 | $164.29 | $165.49 | $164.25 | $164.26 | $164.26 | 5,041 |
| 2022-04-13 | $161.88 | $164.55 | $161.88 | $164.44 | $164.44 | 6,525 |
| 2022-04-12 | $163.46 | $164.67 | $161.53 | $161.96 | $161.96 | 11,118 |
| 2022-04-11 | $162.14 | $164.52 | $162.14 | $162.39 | $162.39 | 10,686 |
| 2022-04-08 | $162.37 | $164.11 | $162.36 | $162.83 | $162.83 | 7,699 |
| 2022-04-07 | $162.56 | $163.06 | $160.90 | $162.60 | $162.60 | 9,518 |
| 2022-04-06 | $163.22 | $164.08 | $162.35 | $163.28 | $163.28 | 10,016 |
| 2022-04-05 | $167.05 | $167.31 | $164.34 | $164.34 | $164.34 | 23,884 |
| 2022-04-04 | $168.16 | $168.22 | $166.91 | $167.36 | $167.36 | 7,321 |
| 2022-04-01 | $168.77 | $169.09 | $166.88 | $168.07 | $168.07 | 6,710 |
| 2022-03-31 | $169.75 | $169.83 | $167.54 | $167.54 | $167.54 | 9,270 |
| 2022-03-30 | $170.78 | $171.33 | $169.19 | $169.54 | $169.54 | 8,616 |
| 2022-03-29 | $169.57 | $171.82 | $169.57 | $171.50 | $171.50 | 8,341 |
| 2022-03-28 | $167.98 | $168.34 | $167.06 | $168.34 | $168.34 | 9,800 |
| 2022-03-25 | $167.63 | $168.57 | $167.26 | $168.57 | $168.57 | 13,350 |
| 2022-03-24 | $166.20 | $166.76 | $165.74 | $166.76 | $166.76 | 7,939 |
| 2022-03-23 | $167.39 | $167.39 | $165.18 | $165.18 | $165.18 | 20,140 |
| 2022-03-22 | $168.90 | $169.12 | $167.47 | $167.63 | $167.63 | 7,366 |
| 2022-03-21 | $167.77 | $168.13 | $166.20 | $166.84 | $166.84 | 11,987 |
| 2022-03-18 | $165.31 | $167.01 | $164.71 | $167.01 | $167.01 | 4,942 |
| 2022-03-17 | $164.40 | $166.17 | $164.40 | $166.17 | $166.17 | 6,858 |
| 2022-03-16 | $163.00 | $165.24 | $162.65 | $165.24 | $165.24 | 8,445 |
| 2022-03-15 | $159.49 | $161.26 | $159.49 | $161.26 | $161.26 | 17,784 |
| 2022-03-14 | $161.42 | $161.64 | $158.82 | $159.43 | $159.43 | 15,197 |
| 2022-03-11 | $162.42 | $162.94 | $160.33 | $160.39 | $160.39 | 18,308 |
| 2022-03-10 | $159.09 | $161.55 | $159.09 | $161.40 | $161.40 | 19,686 |
| 2022-03-09 | $160.33 | $161.90 | $160.33 | $161.03 | $161.03 | 10,382 |
| 2022-03-08 | $156.82 | $160.67 | $156.30 | $157.42 | $157.42 | 11,460 |
| 2022-03-07 | $161.11 | $161.26 | $156.42 | $156.42 | $156.42 | 17,997 |
| 2022-03-04 | $162.50 | $162.50 | $160.33 | $161.72 | $161.72 | 6,716 |
| 2022-03-03 | $165.41 | $165.41 | $163.11 | $164.04 | $164.04 | 20,386 |
| 2022-03-02 | $161.48 | $165.64 | $161.48 | $165.00 | $165.00 | 22,482 |
| 2022-03-01 | $163.36 | $163.77 | $159.39 | $160.22 | $160.22 | 22,453 |
| 2022-02-28 | $161.96 | $164.63 | $161.96 | $163.75 | $163.75 | 21,356 |
| 2022-02-25 | $160.31 | $163.99 | $159.63 | $163.83 | $163.83 | 11,390 |
| 2022-02-24 | $154.21 | $159.72 | $153.98 | $159.50 | $159.50 | 33,572 |
| 2022-02-23 | $162.41 | $162.55 | $158.44 | $158.44 | $158.44 | 59,366 |
| 2022-02-22 | $162.81 | $163.81 | $160.62 | $161.13 | $161.13 | 27,674 |
| 2022-02-18 | $163.55 | $165.12 | $163.19 | $163.37 | $163.37 | 10,235 |
| 2022-02-17 | $165.48 | $165.48 | $163.71 | $163.95 | $163.95 | 8,057 |
| 2022-02-16 | $165.39 | $167.12 | $165.33 | $166.87 | $166.87 | 6,215 |
| 2022-02-15 | $163.43 | $165.82 | $163.43 | $165.68 | $165.68 | 8,918 |
| 2022-02-14 | $162.45 | $163.61 | $161.38 | $161.89 | $161.89 | 28,315 |
| 2022-02-11 | $164.02 | $165.47 | $161.84 | $162.81 | $162.81 | 7,171 |
| 2022-02-10 | $165.14 | $167.69 | $163.56 | $164.34 | $164.34 | 10,398 |
| 2022-02-09 | $164.97 | $166.43 | $164.97 | $166.14 | $166.14 | 16,307 |
| 2022-02-08 | $161.53 | $164.07 | $161.53 | $163.90 | $163.90 | 13,615 |
| 2022-02-07 | $160.66 | $161.80 | $160.20 | $160.69 | $160.69 | 21,580 |
| 2022-02-04 | $161.08 | $161.82 | $158.64 | $160.69 | $160.69 | 12,038 |
| 2022-02-03 | $161.78 | $163.08 | $160.87 | $160.96 | $160.96 | 15,031 |
| 2022-02-02 | $163.64 | $163.84 | $162.37 | $163.37 | $163.37 | 16,253 |
| 2022-02-01 | $162.08 | $163.45 | $160.87 | $163.45 | $163.45 | 21,216 |
| 2022-01-31 | $158.94 | $161.85 | $158.94 | $161.85 | $161.85 | 19,089 |
| 2022-01-28 | $156.98 | $159.12 | $154.81 | $159.06 | $159.06 | 17,402 |
| 2022-01-27 | $161.69 | $161.88 | $156.24 | $157.09 | $157.09 | 18,533 |
| 2022-01-26 | $162.64 | $163.62 | $158.11 | $159.03 | $159.03 | 13,125 |
| 2022-01-25 | $160.64 | $162.35 | $157.73 | $160.77 | $160.77 | 43,324 |
| 2022-01-24 | $158.26 | $163.25 | $156.46 | $162.99 | $162.99 | 50,559 |
| 2022-01-21 | $162.98 | $163.36 | $160.07 | $160.32 | $160.32 | 47,168 |
| 2022-01-20 | $166.37 | $168.34 | $162.69 | $162.82 | $162.82 | 55,608 |
| 2022-01-19 | $169.25 | $169.25 | $165.68 | $165.68 | $165.68 | 20,994 |
| 2022-01-18 | $170.02 | $170.02 | $167.81 | $168.31 | $168.31 | 19,774 |
| 2022-01-14 | $170.22 | $171.37 | $169.10 | $171.36 | $171.36 | 14,027 |
| 2022-01-13 | $170.71 | $173.02 | $170.71 | $171.28 | $171.28 | 13,070 |
| 2022-01-12 | $171.75 | $172.11 | $169.61 | $170.43 | $170.43 | 9,566 |
| 2022-01-11 | $170.05 | $170.91 | $168.11 | $170.88 | $170.88 | 26,844 |
| 2022-01-10 | $169.58 | $169.64 | $167.55 | $169.64 | $169.64 | 21,648 |
| 2022-01-07 | $170.28 | $171.24 | $169.54 | $170.14 | $170.14 | 26,864 |
| 2022-01-06 | $169.71 | $171.07 | $169.05 | $170.18 | $170.18 | 18,551 |
| 2022-01-05 | $172.24 | $173.20 | $169.27 | $169.27 | $169.27 | 18,900 |
| 2022-01-04 | $170.79 | $172.57 | $170.64 | $171.93 | $171.93 | 19,041 |
| 2022-01-03 | $169.55 | $170.68 | $168.82 | $169.68 | $169.68 | 23,456 |
| 2021-12-31 | $168.49 | $169.46 | $168.49 | $168.64 | $168.64 | 9,356 |
| 2021-12-30 | $169.27 | $170.13 | $168.44 | $168.44 | $168.44 | 10,137 |
| 2021-12-29 | $168.06 | $169.21 | $168.06 | $169.03 | $169.03 | 28,392 |
| 2021-12-28 | $167.56 | $169.11 | $167.56 | $168.13 | $168.13 | 11,189 |
| 2021-12-27 | $165.61 | $167.64 | $165.26 | $167.64 | $167.64 | 29,916 |
| 2021-12-23 | $165.08 | $166.08 | $165.08 | $165.71 | $165.71 | 18,441 |
| 2021-12-22 | $162.97 | $164.38 | $162.75 | $164.33 | $164.33 | 21,976 |
| 2021-12-21 | $160.27 | $162.89 | $160.27 | $162.84 | $162.84 | 20,491 |
| 2021-12-20 | $162.50 | $162.50 | $159.65 | $161.70 | $158.77 | 47,145 |
| 2021-12-17 | $165.20 | $166.52 | $163.85 | $164.98 | $161.99 | 13,839 |
| 2021-12-16 | $168.59 | $168.88 | $165.61 | $165.97 | $162.96 | 9,796 |
| 2021-12-15 | $166.05 | $167.47 | $164.42 | $167.17 | $164.14 | 15,109 |
| 2021-12-14 | $165.26 | $167.82 | $165.26 | $165.85 | $162.84 | 13,012 |
| 2021-12-13 | $168.14 | $168.14 | $165.71 | $166.27 | $163.26 | 19,120 |
| 2021-12-10 | $169.19 | $169.19 | $167.05 | $168.45 | $165.40 | 5,413 |
| 2021-12-09 | $169.44 | $169.45 | $168.18 | $168.18 | $165.13 | 9,807 |
| 2021-12-08 | $170.05 | $170.15 | $169.63 | $169.94 | $166.86 | 6,279 |
| 2021-12-07 | $169.56 | $170.45 | $168.69 | $169.02 | $165.96 | 15,691 |
| 2021-12-06 | $164.79 | $168.53 | $164.79 | $167.20 | $164.17 | 11,573 |
| 2021-12-03 | $165.12 | $165.95 | $161.88 | $163.15 | $160.20 | 11,137 |
| 2021-12-02 | $160.50 | $165.49 | $160.50 | $164.76 | $161.77 | 12,544 |
| 2021-12-01 | $165.22 | $166.86 | $159.90 | $159.90 | $157.00 | 23,884 |
| 2021-11-30 | $165.79 | $165.79 | $162.06 | $162.18 | $159.24 | 46,962 |
| 2021-11-29 | $169.67 | $169.67 | $166.39 | $166.99 | $163.96 | 12,415 |
| 2021-11-26 | $168.77 | $168.77 | $165.48 | $167.27 | $164.24 | 11,142 |
| 2021-11-24 | $173.24 | $173.76 | $173.07 | $173.65 | $170.50 | 9,519 |
| 2021-11-23 | $173.28 | $174.37 | $173.00 | $174.23 | $171.07 | 11,808 |
| 2021-11-22 | $173.06 | $174.89 | $172.60 | $173.54 | $170.40 | 12,791 |
| 2021-11-19 | $172.38 | $172.62 | $171.65 | $172.03 | $168.91 | 13,406 |
| 2021-11-18 | $174.22 | $174.22 | $172.13 | $173.41 | $170.27 | 10,382 |
| 2021-11-17 | $174.52 | $174.52 | $172.40 | $173.44 | $170.30 | 12,932 |
| 2021-11-16 | $175.07 | $175.49 | $174.56 | $174.73 | $171.56 | 12,314 |
| 2021-11-15 | $175.09 | $175.09 | $174.37 | $174.89 | $171.72 | 14,225 |
| 2021-11-12 | $174.66 | $174.72 | $174.10 | $174.45 | $171.29 | 12,214 |
| 2021-11-11 | $174.17 | $174.63 | $174.01 | $174.20 | $171.04 | 9,367 |
| 2021-11-10 | $173.75 | $174.82 | $172.84 | $173.36 | $170.22 | 19,890 |
| 2021-11-09 | $174.86 | $174.86 | $173.76 | $174.35 | $171.19 | 19,188 |
| 2021-11-08 | $176.31 | $176.31 | $174.33 | $174.73 | $171.56 | 15,364 |
| 2021-11-05 | $173.86 | $175.54 | $173.86 | $174.86 | $171.69 | 16,692 |
| 2021-11-04 | $173.81 | $173.93 | $171.51 | $172.02 | $168.90 | 17,451 |
| 2021-11-03 | $170.43 | $173.79 | $170.43 | $173.31 | $170.17 | 19,452 |
| 2021-11-02 | $170.07 | $171.64 | $169.34 | $170.63 | $167.54 | 11,446 |
| 2021-11-01 | $167.15 | $169.97 | $167.15 | $169.87 | $166.80 | 12,288 |
| 2021-10-29 | $166.79 | $167.22 | $165.60 | $166.30 | $163.29 | 17,706 |
| 2021-10-28 | $165.48 | $166.69 | $165.48 | $166.69 | $163.67 | 10,200 |
| 2021-10-27 | $167.46 | $167.46 | $164.49 | $164.49 | $161.51 | 21,321 |
| 2021-10-26 | $169.12 | $169.37 | $167.86 | $167.86 | $164.82 | 10,153 |
| 2021-10-25 | $169.00 | $169.42 | $168.47 | $168.99 | $165.93 | 9,255 |
| 2021-10-22 | $168.42 | $169.13 | $167.66 | $168.37 | $165.32 | 12,970 |
| 2021-10-21 | $168.04 | $168.49 | $167.00 | $168.02 | $164.98 | 18,753 |
| 2021-10-20 | $165.96 | $168.26 | $165.96 | $167.99 | $164.95 | 22,633 |
| 2021-10-19 | $167.09 | $167.09 | $165.68 | $166.22 | $163.21 | 22,324 |
| 2021-10-18 | $165.41 | $166.73 | $165.27 | $166.20 | $163.19 | 14,641 |
| 2021-10-15 | $167.18 | $168.02 | $166.21 | $166.21 | $163.19 | 10,798 |
| 2021-10-14 | $165.00 | $165.92 | $165.00 | $165.84 | $162.83 | 22,134 |
| 2021-10-13 | $163.55 | $163.55 | $161.83 | $163.50 | $160.53 | 15,546 |
| 2021-10-12 | $162.76 | $163.69 | $162.72 | $163.25 | $160.29 | 5,603 |
| 2021-10-11 | $163.89 | $164.62 | $162.49 | $162.49 | $159.54 | 4,497 |
| 2021-10-08 | $163.78 | $164.51 | $163.40 | $163.40 | $160.44 | 9,453 |
| 2021-10-07 | $162.98 | $164.85 | $162.98 | $163.78 | $160.81 | 6,609 |
| 2021-10-06 | $160.86 | $161.84 | $158.81 | $161.84 | $158.91 | 14,947 |
| 2021-10-05 | $162.77 | $163.73 | $162.00 | $162.38 | $159.44 | 14,955 |
| 2021-10-04 | $162.49 | $163.86 | $161.80 | $162.21 | $159.27 | 19,475 |
| 2021-10-01 | $159.96 | $163.28 | $159.75 | $162.41 | $159.47 | 10,749 |
| 2021-09-30 | $162.54 | $162.54 | $159.12 | $159.12 | $156.24 | 15,443 |
| 2021-09-29 | $162.24 | $162.54 | $161.81 | $161.90 | $158.97 | 9,039 |
| 2021-09-28 | $162.59 | $162.59 | $161.62 | $161.62 | $158.69 | 7,202 |
| 2021-09-27 | $161.87 | $164.52 | $161.87 | $163.54 | $160.58 | 8,190 |
| 2021-09-24 | $160.37 | $162.00 | $160.37 | $161.31 | $158.38 | 8,218 |
| 2021-09-23 | $159.56 | $162.13 | $159.56 | $161.14 | $158.22 | 11,795 |
| 2021-09-22 | $157.58 | $159.83 | $157.58 | $158.51 | $155.63 | 6,123 |
| 2021-09-21 | $157.90 | $157.96 | $155.98 | $156.23 | $153.40 | 13,489 |
| 2021-09-20 | $155.96 | $156.91 | $154.79 | $156.91 | $154.07 | 30,021 |
| 2021-09-17 | $160.83 | $160.83 | $159.02 | $159.53 | $156.64 | 43,703 |
| 2021-09-16 | $161.40 | $161.83 | $160.53 | $160.83 | $157.92 | 6,884 |
| 2021-09-15 | $159.44 | $161.39 | $159.44 | $161.31 | $158.39 | 9,047 |
| 2021-09-14 | $162.25 | $162.25 | $159.19 | $159.30 | $156.42 | 10,652 |
| 2021-09-13 | $161.06 | $162.02 | $160.75 | $161.63 | $158.70 | 14,627 |
| 2021-09-10 | $162.85 | $162.85 | $160.13 | $160.13 | $157.23 | 12,143 |
| 2021-09-09 | $162.56 | $163.29 | $162.05 | $162.05 | $159.11 | 11,060 |
| 2021-09-08 | $163.00 | $163.27 | $162.24 | $162.49 | $159.55 | 13,664 |
| 2021-09-07 | $165.05 | $165.05 | $163.33 | $163.33 | $160.37 | 20,058 |
| 2021-09-03 | $166.05 | $166.05 | $164.68 | $165.14 | $162.15 | 9,407 |
| 2021-09-02 | $166.00 | $166.43 | $165.84 | $166.14 | $163.13 | 14,635 |
| 2021-09-01 | $165.92 | $166.00 | $164.65 | $165.47 | $162.47 | 11,421 |
| 2021-08-31 | $165.74 | $165.81 | $165.00 | $165.36 | $162.36 | 6,123 |
| 2021-08-30 | $166.93 | $166.93 | $165.50 | $165.53 | $162.53 | 10,284 |
| 2021-08-27 | $163.71 | $166.76 | $163.37 | $166.53 | $163.51 | 19,423 |
| 2021-08-26 | $164.75 | $164.75 | $163.02 | $163.13 | $160.17 | 10,350 |
| 2021-08-25 | $163.91 | $165.85 | $163.71 | $164.92 | $161.93 | 18,128 |
| 2021-08-24 | $162.95 | $164.16 | $162.95 | $163.79 | $160.82 | 13,583 |
| 2021-08-23 | $162.07 | $162.40 | $161.63 | $162.11 | $159.17 | 13,608 |
| 2021-08-20 | $158.81 | $160.87 | $158.81 | $160.85 | $157.94 | 12,787 |
| 2021-08-19 | $158.86 | $160.25 | $158.36 | $158.83 | $155.95 | 14,372 |
| 2021-08-18 | $161.59 | $162.61 | $160.56 | $160.56 | $157.65 | 6,218 |
| 2021-08-17 | $162.75 | $162.89 | $160.91 | $162.20 | $159.26 | 9,295 |
| 2021-08-16 | $163.69 | $164.50 | $162.89 | $164.16 | $161.19 | 10,231 |
| 2021-08-13 | $165.12 | $165.18 | $164.42 | $164.64 | $161.66 | 15,782 |
| 2021-08-12 | $165.60 | $165.68 | $164.10 | $165.10 | $162.11 | 11,544 |
| 2021-08-11 | $164.00 | $165.46 | $163.39 | $165.43 | $162.43 | 14,831 |
| 2021-08-10 | $162.49 | $163.89 | $161.95 | $163.39 | $160.43 | 15,372 |
| 2021-08-09 | $162.74 | $162.81 | $161.25 | $162.13 | $159.19 | 17,390 |
| 2021-08-06 | $162.93 | $163.74 | $162.42 | $163.00 | $160.05 | 9,709 |
| 2021-08-05 | $159.96 | $161.60 | $159.96 | $161.42 | $158.50 | 10,084 |
| 2021-08-04 | $160.49 | $161.41 | $159.40 | $159.40 | $156.51 | 12,650 |
| 2021-08-03 | $160.94 | $161.58 | $158.82 | $161.53 | $158.60 | 12,489 |
| 2021-08-02 | $162.11 | $164.00 | $160.42 | $160.42 | $157.51 | 15,634 |
| 2021-07-30 | $161.11 | $163.14 | $161.11 | $161.34 | $158.42 | 9,356 |
| 2021-07-29 | $160.92 | $162.85 | $160.92 | $161.83 | $158.90 | 16,619 |
| 2021-07-28 | $160.01 | $161.12 | $158.36 | $160.22 | $157.32 | 10,657 |
| 2021-07-27 | $159.50 | $159.51 | $158.70 | $159.49 | $156.60 | 8,499 |
| 2021-07-26 | $159.14 | $160.87 | $159.14 | $160.07 | $157.17 | 15,765 |
| 2021-07-23 | $158.71 | $159.32 | $158.06 | $159.20 | $156.32 | 13,331 |
| 2021-07-22 | $159.45 | $159.45 | $157.14 | $157.68 | $154.82 | 23,763 |
| 2021-07-21 | $159.16 | $161.00 | $159.16 | $159.91 | $157.01 | 14,744 |
| 2021-07-20 | $153.67 | $158.66 | $153.67 | $157.75 | $154.90 | 25,624 |
| 2021-07-19 | $153.88 | $154.63 | $152.14 | $153.16 | $150.38 | 40,803 |
| 2021-07-16 | $160.08 | $160.08 | $156.76 | $156.80 | $153.96 | 10,279 |
| 2021-07-15 | $158.93 | $159.66 | $158.00 | $159.19 | $156.31 | 21,875 |
| 2021-07-14 | $160.54 | $161.75 | $159.00 | $159.54 | $156.65 | 11,569 |
| 2021-07-13 | $162.25 | $162.25 | $159.88 | $159.88 | $156.98 | 8,946 |
| 2021-07-12 | $161.21 | $162.86 | $161.19 | $162.65 | $159.70 | 20,455 |
| 2021-07-09 | $159.87 | $162.11 | $159.87 | $162.08 | $159.14 | 13,008 |
| 2021-07-08 | $157.48 | $159.54 | $156.74 | $157.99 | $155.13 | 21,545 |
| 2021-07-07 | $159.67 | $160.60 | $158.72 | $160.13 | $157.23 | 25,544 |
| 2021-07-06 | $162.35 | $162.35 | $158.66 | $160.09 | $157.19 | 26,142 |
| 2021-07-02 | $163.67 | $163.67 | $162.38 | $162.56 | $159.61 | 18,724 |
| 2021-07-01 | $162.35 | $163.81 | $162.35 | $163.31 | $160.35 | 32,543 |
| 2021-06-30 | $160.75 | $161.91 | $160.75 | $161.83 | $158.90 | 15,268 |
| 2021-06-29 | $162.17 | $162.90 | $161.08 | $161.08 | $158.16 | 20,185 |
| 2021-06-28 | $164.55 | $164.55 | $161.18 | $161.74 | $158.81 | 16,143 |
| 2021-06-25 | $163.66 | $164.71 | $163.07 | $164.42 | $161.44 | 18,214 |
| 2021-06-24 | $162.36 | $163.11 | $161.20 | $162.98 | $160.03 | 18,731 |
| 2021-06-23 | $161.42 | $162.20 | $161.42 | $161.43 | $158.51 | 13,798 |
| 2021-06-22 | $161.56 | $161.91 | $160.15 | $161.42 | $158.50 | 17,069 |
| 2021-06-21 | $158.32 | $161.62 | $158.32 | $161.59 | $158.66 | 29,788 |
| 2021-06-18 | $159.06 | $159.63 | $157.30 | $157.38 | $154.53 | 27,053 |
| 2021-06-17 | $165.08 | $165.08 | $159.96 | $161.11 | $158.19 | 34,428 |
| 2021-06-16 | $165.96 | $165.96 | $164.27 | $165.15 | $162.16 | 20,880 |
| 2021-06-15 | $166.02 | $166.54 | $164.80 | $166.04 | $163.03 | 21,228 |
| 2021-06-14 | $168.07 | $168.21 | $165.17 | $165.69 | $162.69 | 27,718 |
| 2021-06-11 | $166.86 | $167.80 | $166.79 | $167.80 | $164.76 | 14,534 |
| 2021-06-10 | $168.00 | $168.25 | $166.39 | $166.39 | $163.38 | 16,590 |
| 2021-06-09 | $168.77 | $168.77 | $167.12 | $167.12 | $164.09 | 18,907 |
| 2021-06-08 | $167.18 | $168.73 | $166.27 | $168.41 | $165.36 | 22,008 |
| 2021-06-07 | $167.97 | $168.00 | $166.98 | $167.16 | $164.13 | 20,116 |
| 2021-06-04 | $167.73 | $167.73 | $166.33 | $167.52 | $164.49 | 18,841 |
| 2021-06-03 | $166.92 | $167.35 | $165.75 | $167.08 | $164.05 | 34,877 |
| 2021-06-02 | $168.98 | $168.98 | $167.27 | $167.48 | $164.45 | 26,867 |
| 2021-06-01 | $167.93 | $168.45 | $167.44 | $168.13 | $165.08 | 33,198 |
| 2021-05-28 | $167.38 | $167.38 | $165.20 | $166.46 | $163.44 | 54,743 |
| 2021-05-27 | $165.93 | $166.85 | $165.93 | $166.60 | $163.58 | 23,808 |
| 2021-05-26 | $163.76 | $165.13 | $163.66 | $164.99 | $162.00 | 13,800 |
| 2021-05-25 | $165.50 | $166.39 | $163.10 | $163.23 | $160.27 | 32,369 |
| 2021-05-24 | $165.41 | $165.63 | $164.15 | $165.20 | $162.21 | 25,994 |
| 2021-05-21 | $164.99 | $165.61 | $163.89 | $164.39 | $161.41 | 18,389 |
| 2021-05-20 | $163.83 | $164.11 | $162.47 | $163.62 | $160.66 | 26,070 |
| 2021-05-19 | $162.76 | $163.83 | $161.20 | $163.83 | $160.86 | 48,588 |
| 2021-05-18 | $167.58 | $167.58 | $165.14 | $165.20 | $162.21 | 30,261 |
| 2021-05-17 | $166.50 | $167.56 | $165.42 | $167.39 | $164.36 | 88,847 |
| 2021-05-14 | $165.89 | $167.20 | $164.90 | $167.07 | $164.04 | 39,681 |
| 2021-05-13 | $161.17 | $165.03 | $161.17 | $164.23 | $161.25 | 33,501 |
| 2021-05-12 | $165.40 | $165.78 | $160.57 | $160.63 | $157.72 | 51,418 |
| 2021-05-11 | $164.96 | $166.70 | $164.02 | $165.95 | $162.94 | 52,118 |
| 2021-05-10 | $169.22 | $170.33 | $167.39 | $167.52 | $164.48 | 54,556 |
| 2021-05-07 | $166.40 | $168.70 | $165.56 | $168.70 | $165.64 | 34,342 |
| 2021-05-06 | $165.89 | $166.83 | $164.20 | $166.79 | $163.77 | 21,452 |
| 2021-05-05 | $166.28 | $166.47 | $164.00 | $165.27 | $162.28 | 29,700 |
| 2021-05-04 | $164.48 | $165.38 | $163.13 | $165.32 | $162.32 | 26,445 |
| 2021-05-03 | $164.93 | $166.25 | $164.07 | $165.09 | $162.10 | 31,609 |
| 2021-04-30 | $164.37 | $164.56 | $163.16 | $163.42 | $160.46 | 42,243 |
| 2021-04-29 | $165.91 | $166.23 | $164.22 | $165.29 | $162.30 | 28,375 |
| 2021-04-28 | $164.85 | $165.05 | $164.03 | $164.57 | $161.59 | 19,206 |
| 2021-04-27 | $164.42 | $164.68 | $163.50 | $164.45 | $161.47 | 18,934 |
| 2021-04-26 | $164.55 | $165.03 | $163.73 | $163.90 | $160.93 | 27,559 |
| 2021-04-23 | $161.42 | $164.05 | $161.42 | $163.54 | $160.58 | 19,962 |
| 2021-04-22 | $162.00 | $162.67 | $160.41 | $160.55 | $157.64 | 39,671 |
| 2021-04-21 | $158.85 | $161.81 | $158.50 | $161.65 | $158.72 | 33,661 |
| 2021-04-20 | $161.30 | $161.30 | $157.93 | $158.93 | $156.05 | 43,974 |
| 2021-04-19 | $162.18 | $162.37 | $160.68 | $161.42 | $158.50 | 33,301 |
| 2021-04-16 | $161.89 | $162.46 | $161.47 | $162.06 | $159.12 | 22,424 |
| 2021-04-15 | $161.40 | $161.40 | $159.35 | $160.89 | $157.97 | 23,712 |
| 2021-04-14 | $159.17 | $161.28 | $159.17 | $160.02 | $157.12 | 28,830 |
| 2021-04-13 | $160.32 | $160.32 | $158.01 | $158.83 | $155.95 | 24,434 |
| 2021-04-12 | $159.71 | $160.38 | $159.25 | $160.21 | $157.31 | 25,772 |
| 2021-04-09 | $158.41 | $159.50 | $158.23 | $159.27 | $156.38 | 37,323 |
| 2021-04-08 | $158.98 | $158.98 | $156.84 | $158.59 | $155.72 | 30,211 |
| 2021-04-07 | $159.50 | $159.50 | $157.93 | $158.40 | $155.52 | 36,228 |
| 2021-04-06 | $159.27 | $160.18 | $158.73 | $159.14 | $156.26 | 35,273 |
| 2021-04-05 | $159.67 | $159.67 | $158.27 | $158.94 | $156.06 | 51,035 |
| 2021-04-01 | $156.95 | $157.94 | $156.26 | $157.94 | $155.08 | 31,998 |
| 2021-03-31 | $157.60 | $157.70 | $155.78 | $156.26 | $153.43 | 20,308 |
| 2021-03-30 | $155.17 | $157.09 | $154.77 | $156.45 | $153.62 | 23,154 |
| 2021-03-29 | $156.94 | $157.89 | $154.39 | $154.76 | $151.96 | 34,570 |
| 2021-03-26 | $155.79 | $157.49 | $154.81 | $157.47 | $154.62 | 38,157 |
| 2021-03-25 | $149.13 | $154.65 | $148.35 | $154.17 | $151.37 | 45,917 |
| 2021-03-24 | $151.59 | $154.09 | $150.50 | $150.50 | $147.77 | 23,443 |
| 2021-03-23 | $154.29 | $154.44 | $149.94 | $150.59 | $147.86 | 57,503 |
| 2021-03-22 | $157.24 | $157.24 | $154.49 | $155.11 | $152.30 | 37,641 |
| 2021-03-19 | $157.34 | $158.46 | $155.81 | $156.93 | $154.09 | 42,617 |
| 2021-03-18 | $159.54 | $161.58 | $157.32 | $157.66 | $154.80 | 51,694 |
| 2021-03-17 | $158.61 | $159.83 | $157.50 | $159.76 | $156.87 | 40,191 |
| 2021-03-16 | $160.99 | $160.99 | $158.27 | $158.64 | $155.77 | 52,965 |
| 2021-03-15 | $159.79 | $160.72 | $158.24 | $160.68 | $157.77 | 87,904 |
| 2021-03-12 | $156.88 | $159.01 | $156.88 | $158.88 | $156.00 | 41,222 |
| 2021-03-11 | $156.64 | $157.27 | $155.29 | $156.64 | $153.80 | 43,077 |
| 2021-03-10 | $153.46 | $155.55 | $153.46 | $155.14 | $152.33 | 30,006 |
| 2021-03-09 | $154.75 | $154.75 | $152.18 | $152.64 | $149.87 | 69,301 |
| 2021-03-08 | $151.92 | $154.76 | $151.23 | $153.34 | $150.56 | 167,176 |
| 2021-03-05 | $148.74 | $150.79 | $145.47 | $150.52 | $147.79 | 59,879 |
| 2021-03-04 | $149.06 | $149.66 | $144.66 | $146.39 | $143.74 | 46,571 |
| 2021-03-03 | $148.91 | $150.85 | $148.60 | $148.95 | $146.25 | 23,845 |
| 2021-03-02 | $150.26 | $150.26 | $148.09 | $148.24 | $145.55 | 13,807 |
| 2021-03-01 | $149.12 | $150.44 | $148.79 | $149.74 | $147.03 | 23,440 |
| 2021-02-26 | $147.15 | $147.59 | $144.53 | $145.97 | $143.33 | 31,599 |
| 2021-02-25 | $151.49 | $151.49 | $146.81 | $147.08 | $144.41 | 22,249 |
| 2021-02-24 | $148.90 | $151.24 | $148.82 | $151.16 | $148.42 | 26,157 |
| 2021-02-23 | $146.95 | $148.52 | $145.54 | $148.19 | $145.51 | 35,283 |
| 2021-02-22 | $145.00 | $148.21 | $145.00 | $147.29 | $144.62 | 18,863 |
| 2021-02-19 | $143.83 | $146.06 | $143.83 | $145.79 | $143.14 | 7,778 |
| 2021-02-18 | $143.83 | $144.00 | $142.85 | $143.17 | $140.57 | 5,175 |
| 2021-02-17 | $144.51 | $144.84 | $143.61 | $144.69 | $142.07 | 15,413 |
| 2021-02-16 | $146.03 | $146.03 | $145.03 | $145.24 | $142.61 | 12,209 |
| 2021-02-12 | $143.89 | $144.88 | $143.89 | $144.83 | $142.21 | 28,763 |
| 2021-02-11 | $144.64 | $145.06 | $142.75 | $144.47 | $141.85 | 13,215 |
| 2021-02-10 | $144.43 | $144.61 | $143.48 | $143.83 | $141.22 | 8,118 |
| 2021-02-09 | $143.60 | $144.11 | $143.03 | $143.75 | $141.14 | 17,333 |
| 2021-02-08 | $141.76 | $143.44 | $141.76 | $143.44 | $140.84 | 12,395 |
| 2021-02-05 | $140.74 | $141.29 | $140.14 | $140.92 | $138.37 | 9,772 |
| 2021-02-04 | $137.78 | $139.84 | $137.78 | $139.61 | $137.08 | 10,481 |
| 2021-02-03 | $137.61 | $137.68 | $136.23 | $137.66 | $135.17 | 32,448 |
| 2021-02-02 | $137.06 | $137.14 | $136.02 | $136.99 | $134.51 | 9,155 |
| 2021-02-01 | $134.31 | $135.85 | $133.29 | $135.85 | $133.39 | 16,485 |
| 2021-01-29 | $135.56 | $136.00 | $132.95 | $133.07 | $130.66 | 32,457 |
| 2021-01-28 | $136.18 | $136.88 | $135.86 | $136.00 | $133.54 | 8,286 |
| 2021-01-27 | $135.74 | $136.79 | $135.00 | $135.06 | $132.61 | 16,253 |
| 2021-01-26 | $139.55 | $139.82 | $137.80 | $137.93 | $135.43 | 22,332 |
| 2021-01-25 | $138.81 | $140.03 | $137.77 | $138.90 | $136.38 | 28,186 |
| 2021-01-22 | $137.90 | $139.31 | $137.50 | $139.31 | $136.79 | 9,645 |
| 2021-01-21 | $139.09 | $140.80 | $138.90 | $139.07 | $136.55 | 10,553 |
| 2021-01-20 | $139.64 | $140.45 | $139.45 | $140.31 | $137.76 | 15,019 |
| 2021-01-19 | $139.50 | $139.53 | $138.25 | $139.03 | $136.51 | 15,011 |
| 2021-01-15 | $138.56 | $138.85 | $136.64 | $138.26 | $135.75 | 63,259 |
| 2021-01-14 | $138.40 | $140.40 | $138.40 | $139.64 | $137.11 | 20,225 |
| 2021-01-13 | $139.17 | $139.17 | $137.80 | $138.09 | $135.59 | 15,423 |
| 2021-01-12 | $137.32 | $139.33 | $137.32 | $139.17 | $136.65 | 17,454 |
| 2021-01-11 | $135.45 | $137.57 | $135.20 | $137.28 | $134.79 | 16,471 |
| 2021-01-08 | $138.26 | $138.26 | $135.69 | $137.08 | $134.60 | 17,362 |
| 2021-01-07 | $138.15 | $138.44 | $137.47 | $137.80 | $135.30 | 20,135 |
| 2021-01-06 | $132.33 | $138.09 | $132.33 | $137.19 | $134.70 | 37,069 |
| 2021-01-05 | $129.00 | $132.05 | $129.00 | $131.07 | $128.70 | 16,975 |
| 2021-01-04 | $131.98 | $132.42 | $128.71 | $129.31 | $126.96 | 41,525 |
| 2020-12-31 | $131.32 | $132.23 | $130.41 | $131.67 | $129.28 | 30,837 |
| 2020-12-30 | $130.57 | $132.24 | $130.57 | $131.55 | $129.17 | 23,647 |
| 2020-12-29 | $132.00 | $132.00 | $129.90 | $130.40 | $128.04 | 22,350 |
| 2020-12-28 | $133.15 | $133.15 | $131.68 | $131.73 | $129.34 | 49,152 |
| 2020-12-24 | $131.65 | $131.65 | $130.51 | $131.58 | $129.19 | 17,891 |
| 2020-12-23 | $130.00 | $131.68 | $130.00 | $131.36 | $128.98 | 19,915 |
| 2020-12-22 | $129.66 | $130.00 | $129.08 | $129.68 | $127.33 | 18,891 |
| 2020-12-21 | $131.35 | $132.73 | $130.92 | $132.71 | $127.18 | 16,063 |
| 2020-12-18 | $134.89 | $135.31 | $133.02 | $133.44 | $127.88 | 27,259 |
| 2020-12-17 | $134.69 | $134.69 | $133.79 | $134.55 | $128.95 | 29,786 |
| 2020-12-16 | $134.22 | $134.41 | $133.24 | $133.85 | $128.28 | 14,982 |
| 2020-12-15 | $131.93 | $134.27 | $131.70 | $134.27 | $128.68 | 11,599 |
| 2020-12-14 | $133.22 | $133.52 | $131.10 | $131.10 | $125.64 | 9,788 |
| 2020-12-11 | $131.84 | $132.58 | $130.81 | $131.75 | $126.26 | 10,408 |
| 2020-12-10 | $131.41 | $132.54 | $131.19 | $132.54 | $127.02 | 11,752 |
| 2020-12-09 | $133.07 | $133.60 | $131.36 | $132.33 | $126.82 | 9,679 |
| 2020-12-08 | $130.83 | $132.38 | $130.83 | $132.24 | $126.73 | 17,548 |
| 2020-12-07 | $131.92 | $131.92 | $130.98 | $131.38 | $125.91 | 30,375 |
| 2020-12-04 | $130.51 | $132.16 | $130.51 | $132.16 | $126.66 | 17,003 |
| 2020-12-03 | $129.45 | $130.23 | $129.00 | $129.41 | $124.02 | 18,979 |
| 2020-12-02 | $128.06 | $129.07 | $127.78 | $128.92 | $123.55 | 15,920 |
| 2020-12-01 | $128.27 | $129.38 | $127.93 | $128.52 | $123.17 | 16,876 |
| 2020-11-30 | $128.96 | $128.96 | $126.46 | $126.52 | $121.25 | 19,141 |
| 2020-11-27 | $129.77 | $130.06 | $129.16 | $129.60 | $124.20 | 13,170 |
| 2020-11-25 | $130.78 | $130.78 | $129.24 | $129.91 | $124.50 | 17,999 |
| 2020-11-24 | $129.69 | $131.31 | $129.26 | $131.18 | $125.72 | 23,378 |
| 2020-11-23 | $126.19 | $128.19 | $125.35 | $127.64 | $122.32 | 15,353 |
| 2020-11-20 | $125.07 | $125.07 | $124.36 | $124.82 | $119.62 | 9,841 |
| 2020-11-19 | $124.23 | $125.25 | $123.68 | $125.20 | $119.99 | 23,011 |
| 2020-11-18 | $126.76 | $126.79 | $124.39 | $124.39 | $119.21 | 8,489 |
| 2020-11-17 | $124.20 | $126.30 | $123.75 | $125.97 | $120.72 | 24,355 |
| 2020-11-16 | $125.11 | $125.67 | $124.28 | $125.67 | $120.44 | 26,515 |
| 2020-11-13 | $120.20 | $122.58 | $120.20 | $122.43 | $117.33 | 13,551 |
| 2020-11-12 | $120.79 | $120.79 | $118.33 | $119.23 | $114.26 | 22,787 |
| 2020-11-11 | $123.53 | $123.53 | $120.81 | $121.59 | $116.53 | 47,861 |
| 2020-11-10 | $120.48 | $123.00 | $120.48 | $122.60 | $117.49 | 20,514 |
| 2020-11-09 | $120.08 | $124.33 | $120.08 | $120.16 | $115.16 | 35,779 |
| 2020-11-06 | $115.55 | $115.65 | $114.04 | $114.11 | $109.36 | 9,062 |
| 2020-11-05 | $113.01 | $115.56 | $113.01 | $115.31 | $110.51 | 25,689 |
| 2020-11-04 | $111.94 | $113.67 | $110.85 | $111.81 | $107.15 | 22,470 |
| 2020-11-03 | $112.41 | $114.11 | $112.41 | $113.64 | $108.91 | 19,048 |
| 2020-11-02 | $109.57 | $110.90 | $109.39 | $110.83 | $106.21 | 17,258 |
| 2020-10-30 | $109.02 | $109.02 | $107.55 | $108.41 | $103.90 | 8,342 |
| 2020-10-29 | $107.43 | $109.42 | $106.93 | $108.96 | $104.42 | 11,938 |
| 2020-10-28 | $108.46 | $109.40 | $107.81 | $107.82 | $103.33 | 12,036 |
| 2020-10-27 | $112.62 | $112.68 | $110.76 | $110.76 | $106.15 | 15,035 |
| 2020-10-26 | $113.74 | $113.74 | $111.44 | $112.68 | $107.99 | 24,774 |
| 2020-10-23 | $115.14 | $115.79 | $114.42 | $115.38 | $110.57 | 14,922 |
| 2020-10-22 | $112.94 | $114.77 | $112.87 | $114.69 | $109.91 | 14,901 |
| 2020-10-21 | $112.84 | $113.48 | $112.62 | $112.67 | $107.98 | 13,721 |
| 2020-10-20 | $112.71 | $114.02 | $112.71 | $112.99 | $108.28 | 17,343 |
| 2020-10-19 | $113.79 | $114.19 | $111.86 | $111.97 | $107.31 | 14,436 |
| 2020-10-16 | $113.76 | $113.88 | $113.29 | $113.35 | $108.63 | 5,812 |
| 2020-10-15 | $110.71 | $113.56 | $110.18 | $113.48 | $108.75 | 20,357 |
| 2020-10-14 | $112.66 | $113.11 | $112.12 | $112.12 | $107.45 | 7,539 |
| 2020-10-13 | $113.24 | $113.45 | $112.51 | $112.64 | $107.95 | 16,985 |
| 2020-10-12 | $113.38 | $114.10 | $112.98 | $113.93 | $109.19 | 28,201 |
| 2020-10-09 | $114.00 | $114.52 | $112.99 | $113.08 | $108.37 | 32,425 |
| 2020-10-08 | $113.00 | $113.22 | $112.25 | $113.21 | $108.50 | 14,512 |
| 2020-10-07 | $111.26 | $112.36 | $111.26 | $112.01 | $107.35 | 16,072 |
| 2020-10-06 | $111.12 | $112.98 | $109.84 | $110.10 | $105.51 | 34,875 |
| 2020-10-05 | $108.93 | $110.54 | $108.93 | $110.41 | $105.81 | 28,054 |
| 2020-10-02 | $104.03 | $108.29 | $104.03 | $107.89 | $103.40 | 32,638 |
| 2020-10-01 | $105.15 | $106.18 | $105.15 | $106.17 | $101.75 | 22,744 |
| 2020-09-30 | $104.14 | $105.96 | $104.10 | $104.84 | $100.47 | 43,474 |
| 2020-09-29 | $104.76 | $104.90 | $103.15 | $104.08 | $99.75 | 50,509 |
| 2020-09-28 | $103.31 | $105.35 | $103.31 | $104.97 | $100.60 | 130,879 |
| 2020-09-25 | $100.51 | $102.69 | $100.41 | $102.42 | $98.15 | 341,123 |
| 2020-09-24 | $100.62 | $102.22 | $99.89 | $101.18 | $96.97 | 14,323 |
| 2020-09-23 | $104.52 | $104.52 | $101.00 | $101.00 | $96.79 | 11,519 |
| 2020-09-22 | $104.01 | $104.03 | $102.99 | $103.56 | $99.25 | 7,665 |
| 2020-09-21 | $104.86 | $104.86 | $102.37 | $103.33 | $99.03 | 14,644 |
| 2020-09-18 | $108.40 | $108.40 | $106.50 | $106.73 | $102.29 | 7,940 |
| 2020-09-17 | $107.51 | $108.23 | $106.75 | $108.17 | $103.67 | 4,567 |
| 2020-09-16 | $108.33 | $109.66 | $108.20 | $108.64 | $104.12 | 7,283 |
| 2020-09-15 | $109.04 | $109.10 | $107.93 | $107.93 | $103.44 | 4,471 |
| 2020-09-14 | $107.24 | $108.58 | $107.17 | $108.53 | $104.01 | 5,250 |
| 2020-09-11 | $106.12 | $106.92 | $105.65 | $106.35 | $101.92 | 7,252 |
| 2020-09-10 | $108.39 | $108.49 | $106.65 | $106.72 | $102.27 | 5,283 |
| 2020-09-09 | $107.56 | $108.50 | $107.09 | $108.07 | $103.57 | 12,181 |
| 2020-09-08 | $108.49 | $108.49 | $107.00 | $107.03 | $102.57 | 13,718 |
| 2020-09-04 | $110.57 | $110.75 | $108.22 | $109.74 | $105.17 | 8,295 |
| 2020-09-03 | $111.37 | $112.19 | $108.83 | $109.37 | $104.82 | 21,732 |
| 2020-09-02 | $110.57 | $112.00 | $110.17 | $111.78 | $107.12 | 16,272 |
| 2020-09-01 | $109.31 | $110.37 | $109.02 | $110.37 | $105.77 | 26,527 |
| 2020-08-31 | $111.11 | $111.11 | $109.75 | $109.75 | $105.18 | 11,205 |
| 2020-08-28 | $110.86 | $111.11 | $110.30 | $111.11 | $106.48 | 11,621 |
| 2020-08-27 | $109.82 | $111.00 | $109.82 | $110.58 | $105.98 | 17,484 |
| 2020-08-26 | $110.32 | $110.43 | $109.38 | $109.50 | $104.94 | 15,237 |
| 2020-08-25 | $111.18 | $111.18 | $109.48 | $110.31 | $105.72 | 11,201 |
| 2020-08-24 | $108.81 | $110.58 | $108.68 | $110.58 | $105.97 | 22,848 |
| 2020-08-21 | $108.29 | $108.81 | $107.84 | $108.17 | $103.66 | 13,226 |
| 2020-08-20 | $108.75 | $109.20 | $108.25 | $108.80 | $104.27 | 10,499 |
| 2020-08-19 | $110.61 | $110.74 | $109.69 | $109.69 | $105.12 | 15,277 |
| 2020-08-18 | $111.55 | $111.55 | $110.13 | $110.18 | $105.59 | 13,050 |
| 2020-08-17 | $112.09 | $112.11 | $111.50 | $111.67 | $107.02 | 13,576 |
| 2020-08-14 | $111.06 | $112.51 | $110.83 | $111.97 | $107.31 | 18,572 |
| 2020-08-13 | $111.98 | $112.63 | $111.54 | $111.80 | $107.14 | 9,693 |
| 2020-08-12 | $113.65 | $113.65 | $112.00 | $112.76 | $108.06 | 14,107 |
| 2020-08-11 | $113.51 | $114.35 | $112.24 | $112.26 | $107.58 | 45,595 |
| 2020-08-10 | $111.02 | $112.55 | $111.02 | $111.98 | $107.32 | 20,774 |
| 2020-08-07 | $108.01 | $110.65 | $108.01 | $110.58 | $105.97 | 12,706 |
| 2020-08-06 | $108.89 | $109.27 | $108.32 | $108.34 | $103.82 | 7,001 |
| 2020-08-05 | $108.26 | $108.84 | $108.02 | $108.84 | $104.31 | 9,333 |
| 2020-08-04 | $106.13 | $107.15 | $106.13 | $107.08 | $102.62 | 8,766 |
| 2020-08-03 | $106.02 | $106.67 | $105.48 | $106.51 | $102.07 | 13,000 |
| 2020-07-31 | $106.52 | $106.52 | $104.10 | $105.47 | $101.08 | 12,253 |
| 2020-07-30 | $106.65 | $106.88 | $105.46 | $106.76 | $102.31 | 24,944 |
| 2020-07-29 | $106.31 | $108.38 | $106.31 | $108.20 | $103.69 | 18,726 |
| 2020-07-28 | $106.17 | $106.96 | $106.02 | $106.02 | $101.60 | 4,865 |
| 2020-07-27 | $106.19 | $106.58 | $105.29 | $106.58 | $102.14 | 23,022 |
| 2020-07-24 | $106.82 | $107.37 | $106.27 | $106.27 | $101.84 | 10,157 |
| 2020-07-23 | $106.69 | $107.97 | $106.68 | $107.30 | $102.83 | 12,529 |
| 2020-07-22 | $105.45 | $106.72 | $105.44 | $106.69 | $102.25 | 10,837 |
| 2020-07-21 | $104.67 | $106.59 | $104.61 | $105.88 | $101.47 | 13,401 |
| 2020-07-20 | $104.88 | $105.00 | $103.54 | $103.72 | $99.40 | 11,767 |
| 2020-07-17 | $105.69 | $105.69 | $104.89 | $105.19 | $100.81 | 13,639 |
| 2020-07-16 | $104.90 | $106.20 | $104.65 | $105.45 | $101.06 | 11,403 |
| 2020-07-15 | $104.20 | $106.04 | $104.20 | $105.65 | $101.25 | 23,985 |
| 2020-07-14 | $100.36 | $101.99 | $100.36 | $101.99 | $97.74 | 16,016 |
| 2020-07-13 | $101.90 | $103.00 | $100.67 | $100.78 | $96.58 | 22,919 |
| 2020-07-10 | $98.49 | $101.13 | $98.49 | $101.11 | $96.90 | 11,900 |
| 2020-07-09 | $101.23 | $101.24 | $98.00 | $98.83 | $94.71 | 9,162 |
| 2020-07-08 | $101.09 | $101.82 | $100.42 | $101.32 | $97.10 | 10,203 |
| 2020-07-07 | $102.24 | $102.26 | $100.76 | $100.89 | $96.69 | 14,643 |
| 2020-07-06 | $103.95 | $104.55 | $102.44 | $103.00 | $98.71 | 13,152 |
| 2020-07-02 | $103.17 | $104.26 | $101.66 | $101.88 | $97.64 | 16,726 |
| 2020-07-01 | $103.00 | $103.46 | $101.31 | $101.33 | $97.11 | 7,333 |
| 2020-06-30 | $101.35 | $102.99 | $101.35 | $102.83 | $98.55 | 12,108 |
| 2020-06-29 | $99.50 | $101.56 | $99.11 | $101.56 | $97.33 | 10,893 |
| 2020-06-26 | $100.20 | $100.24 | $98.43 | $98.50 | $94.40 | 11,737 |
| 2020-06-25 | $99.20 | $101.00 | $98.43 | $101.00 | $96.79 | 13,755 |
| 2020-06-24 | $102.65 | $102.65 | $99.02 | $99.93 | $95.77 | 22,476 |
| 2020-06-23 | $105.13 | $105.16 | $103.42 | $103.69 | $99.37 | 17,606 |
| 2020-06-22 | $103.09 | $104.05 | $101.63 | $103.69 | $99.37 | 15,783 |
| 2020-06-19 | $106.01 | $106.01 | $102.75 | $103.57 | $99.26 | 13,659 |
| 2020-06-18 | $103.75 | $105.42 | $103.66 | $104.57 | $100.22 | 9,454 |
| 2020-06-17 | $107.06 | $107.28 | $104.85 | $104.85 | $100.48 | 20,854 |
| 2020-06-16 | $108.55 | $108.89 | $106.52 | $106.63 | $102.19 | 16,488 |
| 2020-06-15 | $98.99 | $104.86 | $98.66 | $104.31 | $99.97 | 28,968 |
| 2020-06-12 | $104.57 | $104.57 | $100.05 | $102.91 | $98.62 | 19,425 |
| 2020-06-11 | $103.75 | $104.44 | $100.09 | $100.42 | $96.24 | 28,998 |
| 2020-06-10 | $113.11 | $113.11 | $108.91 | $108.91 | $104.37 | 22,419 |
| 2020-06-09 | $114.11 | $114.29 | $112.41 | $113.53 | $108.80 | 18,344 |
| 2020-06-08 | $114.78 | $116.34 | $114.67 | $116.34 | $111.49 | 48,350 |
| 2020-06-05 | $113.47 | $115.00 | $112.91 | $113.22 | $108.50 | 40,095 |
| 2020-06-04 | $107.22 | $108.73 | $106.50 | $108.73 | $104.20 | 19,816 |
| 2020-06-03 | $105.48 | $108.18 | $105.48 | $107.73 | $103.24 | 49,317 |
| 2020-06-02 | $104.00 | $104.76 | $103.60 | $104.18 | $99.84 | 15,135 |
| 2020-06-01 | $101.92 | $103.97 | $101.46 | $103.19 | $98.89 | 18,617 |
| 2020-05-29 | $102.16 | $102.36 | $100.54 | $101.84 | $97.60 | 20,684 |
| 2020-05-28 | $106.36 | $106.36 | $102.59 | $102.96 | $98.67 | 15,818 |
| 2020-05-27 | $104.26 | $105.06 | $102.11 | $105.02 | $100.65 | 23,063 |
| 2020-05-26 | $100.30 | $102.51 | $100.30 | $101.66 | $97.43 | 19,934 |
| 2020-05-22 | $97.09 | $97.26 | $96.03 | $97.04 | $93.00 | 17,319 |
| 2020-05-21 | $96.53 | $97.70 | $96.53 | $97.23 | $93.18 | 8,350 |
| 2020-05-20 | $95.68 | $97.09 | $95.68 | $96.70 | $92.67 | 23,340 |
| 2020-05-19 | $95.52 | $96.46 | $94.41 | $94.41 | $90.48 | 24,521 |
| 2020-05-18 | $92.92 | $96.31 | $92.92 | $95.94 | $91.94 | 30,082 |
| 2020-05-15 | $88.01 | $89.57 | $88.01 | $89.25 | $85.53 | 22,932 |
| 2020-05-14 | $85.87 | $88.87 | $84.29 | $88.87 | $85.17 | 20,625 |
| 2020-05-13 | $91.18 | $91.18 | $87.17 | $87.95 | $84.29 | 21,464 |
| 2020-05-12 | $95.72 | $96.07 | $91.75 | $91.83 | $88.01 | 24,610 |
| 2020-05-11 | $95.47 | $96.27 | $94.47 | $95.48 | $91.50 | 27,288 |
| 2020-05-08 | $94.18 | $96.96 | $94.18 | $96.85 | $92.82 | 20,010 |
| 2020-05-07 | $92.32 | $94.08 | $92.32 | $92.74 | $88.88 | 16,329 |
| 2020-05-06 | $93.54 | $93.54 | $91.21 | $91.21 | $87.41 | 10,805 |
| 2020-05-05 | $94.02 | $95.77 | $92.80 | $92.94 | $89.07 | 25,821 |
| 2020-05-04 | $91.37 | $92.68 | $90.61 | $92.67 | $88.81 | 29,344 |
| 2020-05-01 | $94.34 | $94.34 | $92.00 | $92.68 | $88.82 | 27,438 |
| 2020-04-30 | $97.40 | $97.73 | $96.00 | $96.61 | $92.59 | 27,830 |
| 2020-04-29 | $98.02 | $100.48 | $97.76 | $99.72 | $95.57 | 38,356 |
| 2020-04-28 | $95.91 | $97.21 | $94.65 | $95.43 | $91.46 | 33,459 |
| 2020-04-27 | $90.03 | $94.32 | $89.70 | $93.77 | $89.86 | 39,903 |
| 2020-04-24 | $88.66 | $90.07 | $87.94 | $89.53 | $85.80 | 19,618 |
| 2020-04-23 | $87.56 | $89.57 | $87.56 | $88.16 | $84.49 | 42,980 |
| 2020-04-22 | $88.37 | $88.38 | $86.99 | $87.10 | $83.47 | 16,378 |
| 2020-04-21 | $86.20 | $87.56 | $85.97 | $86.74 | $83.13 | 34,716 |
| 2020-04-20 | $88.61 | $90.49 | $88.07 | $88.65 | $84.96 | 36,222 |
| 2020-04-17 | $90.06 | $91.45 | $89.75 | $90.85 | $87.07 | 53,374 |
| 2020-04-16 | $87.72 | $88.06 | $85.43 | $86.83 | $83.21 | 22,810 |
| 2020-04-15 | $88.85 | $89.09 | $87.17 | $87.69 | $84.04 | 27,263 |
| 2020-04-14 | $92.67 | $93.63 | $91.14 | $92.09 | $88.25 | 50,837 |
| 2020-04-13 | $93.60 | $93.60 | $89.66 | $90.79 | $87.01 | 35,594 |
| 2020-04-09 | $92.52 | $95.58 | $92.51 | $94.06 | $90.14 | 50,420 |
| 2020-04-08 | $86.83 | $90.64 | $86.36 | $90.23 | $86.47 | 42,441 |
| 2020-04-07 | $87.30 | $89.76 | $85.39 | $85.85 | $82.27 | 33,687 |
| 2020-04-06 | $80.60 | $84.17 | $80.60 | $84.06 | $80.56 | 72,185 |
| 2020-04-03 | $79.81 | $80.33 | $76.58 | $77.64 | $74.41 | 26,980 |
| 2020-04-02 | $79.01 | $81.75 | $78.26 | $79.92 | $76.59 | 26,740 |
| 2020-04-01 | $80.00 | $81.17 | $78.73 | $79.05 | $75.76 | 31,651 |
| 2020-03-31 | $84.66 | $85.44 | $83.07 | $84.37 | $80.86 | 52,425 |
| 2020-03-30 | $83.82 | $85.42 | $81.79 | $85.42 | $81.86 | 55,106 |
| 2020-03-27 | $83.61 | $85.47 | $82.11 | $83.71 | $80.22 | 53,864 |
| 2020-03-26 | $82.08 | $86.87 | $82.08 | $86.56 | $82.96 | 77,638 |
| 2020-03-25 | $79.69 | $85.20 | $77.49 | $81.79 | $78.38 | 118,800 |
| 2020-03-24 | $73.96 | $78.86 | $73.96 | $78.86 | $75.58 | 143,307 |
| 2020-03-23 | $74.08 | $74.59 | $69.24 | $71.21 | $68.24 | 219,453 |
| 2020-03-20 | $78.05 | $80.41 | $74.20 | $74.59 | $71.48 | 879,277 |
| 2020-03-19 | $73.77 | $79.50 | $71.44 | $78.25 | $74.99 | 70,545 |
| 2020-03-18 | $78.46 | $80.39 | $72.00 | $74.87 | $71.75 | 105,838 |
| 2020-03-17 | $81.88 | $84.48 | $78.03 | $84.48 | $80.96 | 220,987 |
| 2020-03-16 | $81.62 | $85.37 | $80.00 | $80.69 | $77.33 | 107,659 |
| 2020-03-13 | $90.43 | $91.85 | $84.50 | $91.85 | $88.02 | 72,152 |
| 2020-03-12 | $87.71 | $90.10 | $83.69 | $85.00 | $81.46 | 100,688 |
| 2020-03-11 | $98.88 | $99.61 | $93.78 | $94.96 | $91.01 | 38,889 |
| 2020-03-10 | $101.98 | $102.17 | $97.00 | $101.81 | $97.57 | 24,124 |
| 2020-03-09 | $100.78 | $103.00 | $97.12 | $98.21 | $94.12 | 41,145 |
| 2020-03-06 | $108.13 | $110.07 | $107.35 | $109.50 | $104.94 | 18,472 |
| 2020-03-05 | $113.01 | $113.01 | $110.28 | $111.24 | $106.61 | 24,718 |
| 2020-03-04 | $114.33 | $115.88 | $113.14 | $115.88 | $111.05 | 19,652 |
| 2020-03-03 | $115.54 | $116.64 | $111.56 | $112.31 | $107.63 | 32,597 |
| 2020-03-02 | $112.17 | $115.00 | $110.14 | $114.99 | $110.20 | 37,188 |
| 2020-02-28 | $109.89 | $112.50 | $109.14 | $111.21 | $106.58 | 69,107 |
| 2020-02-27 | $115.96 | $117.89 | $113.67 | $113.97 | $109.22 | 34,085 |
| 2020-02-26 | $120.96 | $121.72 | $118.25 | $118.25 | $113.33 | 18,044 |
| 2020-02-25 | $126.04 | $126.04 | $120.52 | $120.81 | $115.78 | 18,956 |
| 2020-02-24 | $125.56 | $126.35 | $124.83 | $125.51 | $120.28 | 24,355 |
| 2020-02-21 | $130.00 | $130.00 | $128.89 | $129.31 | $123.92 | 8,487 |
| 2020-02-20 | $129.57 | $130.57 | $129.54 | $130.54 | $125.10 | 6,430 |
| 2020-02-19 | $129.97 | $130.14 | $129.55 | $129.76 | $124.36 | 11,057 |
| 2020-02-18 | $129.50 | $129.75 | $128.63 | $129.34 | $123.95 | 16,346 |
| 2020-02-14 | $130.20 | $130.25 | $129.55 | $129.83 | $124.42 | 11,391 |
| 2020-02-13 | $129.43 | $130.19 | $129.35 | $130.12 | $124.70 | 7,586 |
| 2020-02-12 | $129.84 | $130.17 | $129.62 | $130.03 | $124.61 | 11,690 |
| 2020-02-11 | $128.69 | $129.46 | $128.15 | $129.06 | $123.69 | 9,745 |
| 2020-02-10 | $127.26 | $128.00 | $127.26 | $128.00 | $122.67 | 13,346 |
| 2020-02-07 | $128.20 | $128.23 | $127.52 | $127.52 | $122.21 | 13,637 |
| 2020-02-06 | $130.00 | $130.15 | $128.93 | $128.93 | $123.56 | 9,581 |
| 2020-02-05 | $128.64 | $129.76 | $128.64 | $129.70 | $124.30 | 7,935 |
| 2020-02-04 | $127.53 | $128.01 | $127.37 | $127.37 | $122.07 | 11,049 |
| 2020-02-03 | $125.27 | $126.55 | $125.27 | $125.95 | $120.70 | 12,371 |
| 2020-01-31 | $126.79 | $126.79 | $124.46 | $124.78 | $119.58 | 21,168 |
| 2020-01-30 | $126.09 | $127.22 | $125.85 | $127.22 | $121.92 | 12,318 |
| 2020-01-29 | $128.19 | $128.47 | $127.20 | $127.20 | $121.90 | 7,202 |
| 2020-01-28 | $127.82 | $128.29 | $127.78 | $127.84 | $122.52 | 10,120 |
| 2020-01-27 | $126.95 | $127.55 | $126.79 | $127.01 | $121.72 | 22,604 |
| 2020-01-24 | $130.78 | $130.78 | $128.23 | $129.00 | $123.63 | 7,420 |
| 2020-01-23 | $129.90 | $130.61 | $129.00 | $130.51 | $125.07 | 6,304 |
| 2020-01-22 | $130.70 | $130.70 | $130.00 | $130.18 | $124.76 | 7,890 |
| 2020-01-21 | $131.07 | $131.07 | $130.20 | $130.38 | $124.95 | 10,318 |
| 2020-01-17 | $132.30 | $132.30 | $131.35 | $131.53 | $126.05 | 11,563 |
| 2020-01-16 | $131.19 | $131.84 | $131.19 | $131.84 | $126.35 | 15,241 |
| 2020-01-15 | $129.75 | $130.50 | $129.75 | $130.11 | $124.69 | 13,591 |
| 2020-01-14 | $129.04 | $130.36 | $129.04 | $130.06 | $124.64 | 14,540 |
| 2020-01-13 | $128.74 | $129.50 | $128.42 | $129.50 | $124.11 | 8,978 |
| 2020-01-10 | $128.80 | $128.89 | $128.28 | $128.44 | $123.09 | 12,214 |
| 2020-01-09 | $129.39 | $129.39 | $128.46 | $128.77 | $123.41 | 15,275 |
| 2020-01-08 | $128.84 | $129.24 | $128.50 | $128.87 | $123.50 | 9,495 |
| 2020-01-07 | $128.81 | $129.01 | $128.33 | $128.66 | $123.30 | 11,481 |
| 2020-01-06 | $128.11 | $129.16 | $128.00 | $128.97 | $123.60 | 22,141 |
| 2020-01-03 | $128.56 | $129.41 | $128.39 | $129.27 | $123.89 | 17,945 |
| 2020-01-02 | $130.86 | $130.86 | $128.85 | $129.91 | $124.50 | 12,529 |
| 2019-12-31 | $129.65 | $130.56 | $129.57 | $130.09 | $124.67 | 7,544 |
| 2019-12-30 | $130.21 | $130.28 | $129.57 | $129.78 | $124.38 | 14,008 |
| 2019-12-27 | $130.40 | $130.45 | $129.67 | $129.83 | $124.42 | 5,696 |
| 2019-12-26 | $130.11 | $130.34 | $130.00 | $130.19 | $124.77 | 18,004 |
| 2019-12-24 | $130.45 | $130.45 | $130.00 | $130.07 | $124.65 | 5,066 |
| 2019-12-23 | $130.54 | $130.88 | $129.92 | $130.13 | $124.71 | 16,456 |
| 2019-12-20 | $130.17 | $130.76 | $130.12 | $130.35 | $124.92 | 18,561 |
| 2019-12-19 | $129.87 | $129.91 | $129.44 | $129.90 | $124.49 | 42,910 |
| 2019-12-18 | $129.82 | $129.82 | $129.10 | $129.47 | $124.08 | 13,953 |
| 2019-12-17 | $128.95 | $129.54 | $128.84 | $129.54 | $124.15 | 13,014 |
| 2019-12-16 | $129.04 | $129.29 | $128.70 | $128.70 | $123.34 | 9,192 |
| 2019-12-13 | $131.11 | $131.58 | $129.86 | $130.12 | $122.54 | 14,221 |
| 2019-12-12 | $129.54 | $131.27 | $129.36 | $131.17 | $123.52 | 18,484 |
| 2019-12-11 | $129.17 | $129.44 | $128.99 | $129.44 | $121.89 | 3,138 |
| 2019-12-10 | $129.26 | $129.42 | $128.81 | $129.03 | $121.51 | 10,851 |
| 2019-12-09 | $129.30 | $129.58 | $129.30 | $129.30 | $121.76 | 6,395 |
| 2019-12-06 | $129.91 | $129.97 | $129.47 | $129.51 | $121.96 | 6,896 |
| 2019-12-05 | $128.18 | $128.18 | $127.83 | $128.08 | $120.61 | 9,253 |
| 2019-12-04 | $127.22 | $128.45 | $127.22 | $127.75 | $120.30 | 4,320 |
| 2019-12-03 | $126.45 | $126.75 | $125.70 | $126.74 | $119.35 | 13,913 |
| 2019-12-02 | $128.62 | $128.84 | $127.59 | $127.59 | $120.15 | 19,190 |
| 2019-11-29 | $129.37 | $129.37 | $128.46 | $128.46 | $120.97 | 7,390 |
| 2019-11-27 | $129.43 | $129.78 | $129.12 | $129.78 | $122.22 | 8,516 |
| 2019-11-26 | $128.47 | $129.11 | $128.21 | $129.00 | $121.48 | 11,145 |
| 2019-11-25 | $127.46 | $128.71 | $127.46 | $128.51 | $121.02 | 8,961 |
| 2019-11-22 | $126.93 | $127.37 | $126.72 | $127.09 | $119.68 | 7,979 |
| 2019-11-21 | $127.51 | $127.52 | $126.61 | $126.65 | $119.27 | 9,519 |
| 2019-11-20 | $127.49 | $128.07 | $126.63 | $127.36 | $119.94 | 14,602 |
| 2019-11-19 | $128.32 | $128.32 | $127.61 | $127.98 | $120.52 | 8,813 |
| 2019-11-18 | $127.94 | $128.04 | $127.60 | $127.94 | $120.48 | 8,860 |
| 2019-11-15 | $128.53 | $128.60 | $128.19 | $128.31 | $120.83 | 6,071 |
| 2019-11-14 | $127.47 | $128.04 | $127.45 | $127.93 | $120.47 | 12,574 |
| 2019-11-13 | $127.56 | $127.88 | $127.17 | $127.69 | $120.25 | 15,081 |
| 2019-11-12 | $128.53 | $128.80 | $127.90 | $128.05 | $120.59 | 8,344 |
| 2019-11-11 | $127.95 | $128.53 | $127.95 | $128.31 | $120.83 | 8,677 |
| 2019-11-08 | $128.14 | $128.58 | $127.78 | $128.53 | $121.04 | 10,809 |
| 2019-11-07 | $129.16 | $129.16 | $128.11 | $128.25 | $120.77 | 19,146 |
| 2019-11-06 | $128.76 | $128.76 | $127.81 | $128.18 | $120.71 | 17,556 |
| 2019-11-05 | $128.47 | $129.25 | $128.42 | $128.82 | $121.31 | 8,064 |
| 2019-11-04 | $127.89 | $128.30 | $127.72 | $128.20 | $120.73 | 7,922 |
| 2019-11-01 | $125.83 | $127.00 | $125.83 | $127.00 | $119.60 | 11,882 |
| 2019-10-31 | $125.83 | $125.83 | $124.39 | $124.98 | $117.69 | 11,244 |
| 2019-10-30 | $126.52 | $126.52 | $125.41 | $125.93 | $118.59 | 10,621 |
| 2019-10-29 | $125.80 | $126.75 | $125.80 | $126.45 | $119.08 | 9,454 |
| 2019-10-28 | $125.94 | $126.81 | $125.94 | $126.07 | $118.72 | 10,189 |
| 2019-10-25 | $124.46 | $125.50 | $124.46 | $125.27 | $117.97 | 6,083 |
| 2019-10-24 | $124.99 | $125.09 | $123.88 | $124.50 | $117.24 | 9,254 |
| 2019-10-23 | $124.39 | $124.63 | $124.15 | $124.63 | $117.37 | 6,301 |
| 2019-10-22 | $123.93 | $125.07 | $123.93 | $124.51 | $117.25 | 2,221 |
| 2019-10-21 | $124.23 | $124.71 | $124.17 | $124.18 | $116.94 | 5,199 |
| 2019-10-18 | $122.83 | $123.56 | $122.79 | $123.35 | $116.16 | 8,106 |
| 2019-10-17 | $122.81 | $123.30 | $122.59 | $123.23 | $116.05 | 8,200 |
| 2019-10-16 | $122.12 | $122.87 | $122.05 | $122.36 | $115.23 | 11,844 |
| 2019-10-15 | $121.71 | $122.82 | $121.39 | $122.38 | $115.25 | 9,203 |
| 2019-10-14 | $121.54 | $121.54 | $120.88 | $121.38 | $114.30 | 7,302 |
| 2019-10-11 | $121.01 | $122.84 | $121.01 | $121.84 | $114.74 | 29,187 |
| 2019-10-10 | $118.85 | $119.97 | $118.85 | $119.54 | $112.57 | 28,450 |
| 2019-10-09 | $118.83 | $119.04 | $118.09 | $118.54 | $111.63 | 10,709 |
| 2019-10-08 | $118.84 | $118.92 | $117.80 | $117.80 | $110.93 | 19,550 |
| 2019-10-07 | $120.27 | $120.87 | $119.96 | $119.98 | $112.99 | 14,537 |
| 2019-10-04 | $119.62 | $120.58 | $119.06 | $120.57 | $113.54 | 12,133 |
| 2019-10-03 | $118.66 | $119.36 | $117.43 | $119.29 | $112.34 | 29,969 |
| 2019-10-02 | $120.01 | $120.15 | $118.31 | $119.07 | $112.13 | 23,751 |
| 2019-10-01 | $123.97 | $124.41 | $120.84 | $120.84 | $113.80 | 10,084 |
| 2019-09-30 | $122.70 | $123.66 | $122.70 | $123.38 | $116.19 | 7,198 |
| 2019-09-27 | $123.57 | $123.75 | $122.13 | $122.49 | $115.35 | 12,361 |
| 2019-09-26 | $123.54 | $123.54 | $122.82 | $123.11 | $115.93 | 7,240 |
| 2019-09-25 | $122.30 | $123.99 | $122.30 | $123.73 | $116.52 | 7,182 |
| 2019-09-24 | $123.83 | $123.83 | $121.86 | $121.99 | $114.88 | 16,498 |
| 2019-09-23 | $122.76 | $123.99 | $122.69 | $123.55 | $116.35 | 11,022 |
| 2019-09-20 | $123.49 | $124.20 | $123.17 | $123.17 | $115.99 | 15,584 |
| 2019-09-19 | $124.38 | $124.46 | $123.63 | $123.63 | $116.42 | 4,674 |
| 2019-09-18 | $124.19 | $124.19 | $123.28 | $124.03 | $116.80 | 15,038 |
| 2019-09-17 | $124.83 | $124.83 | $124.02 | $124.37 | $117.12 | 7,043 |
| 2019-09-16 | $124.49 | $125.38 | $124.49 | $125.26 | $117.96 | 5,433 |
| 2019-09-13 | $125.33 | $125.76 | $125.00 | $125.05 | $117.76 | 9,292 |
| 2019-09-12 | $125.08 | $125.28 | $124.00 | $124.82 | $117.54 | 20,082 |
| 2019-09-11 | $123.66 | $125.09 | $122.63 | $125.08 | $117.79 | 35,130 |
| 2019-09-10 | $121.54 | $123.22 | $121.54 | $123.22 | $116.04 | 7,240 |
| 2019-09-09 | $120.29 | $121.85 | $120.24 | $121.85 | $114.75 | 8,788 |
| 2019-09-06 | $119.94 | $120.41 | $119.81 | $119.86 | $112.87 | 12,311 |
| 2019-09-05 | $119.08 | $120.53 | $119.06 | $119.90 | $112.91 | 8,331 |
| 2019-09-04 | $117.10 | $117.66 | $117.10 | $117.65 | $110.79 | 9,433 |
| 2019-09-03 | $116.49 | $116.68 | $115.47 | $116.05 | $109.29 | 12,708 |
| 2019-08-30 | $117.66 | $117.81 | $117.29 | $117.53 | $110.68 | 4,988 |
| 2019-08-29 | $116.19 | $117.25 | $116.19 | $117.10 | $110.27 | 12,338 |
| 2019-08-28 | $113.35 | $115.33 | $113.35 | $115.03 | $108.32 | 16,803 |
| 2019-08-27 | $115.79 | $115.79 | $113.79 | $113.79 | $107.16 | 13,480 |
| 2019-08-26 | $115.20 | $115.20 | $114.50 | $115.12 | $108.41 | 9,563 |
| 2019-08-23 | $117.08 | $117.51 | $114.00 | $114.19 | $107.53 | 26,179 |
| 2019-08-22 | $117.85 | $118.25 | $117.02 | $117.68 | $110.82 | 9,016 |
| 2019-08-21 | $117.87 | $117.89 | $117.45 | $117.45 | $110.60 | 8,649 |
| 2019-08-20 | $117.70 | $117.70 | $116.80 | $116.80 | $109.99 | 5,366 |
| 2019-08-19 | $118.01 | $118.35 | $117.97 | $117.97 | $111.09 | 12,506 |
| 2019-08-16 | $114.71 | $116.65 | $114.60 | $116.65 | $109.85 | 15,492 |
| 2019-08-15 | $114.70 | $114.83 | $113.45 | $114.04 | $107.39 | 17,212 |
| 2019-08-14 | $116.22 | $116.22 | $114.49 | $114.49 | $107.82 | 12,959 |
| 2019-08-13 | $116.58 | $119.48 | $116.58 | $118.14 | $111.25 | 9,845 |
| 2019-08-12 | $118.04 | $118.04 | $116.75 | $116.90 | $110.09 | 6,996 |
| 2019-08-09 | $119.98 | $120.03 | $118.38 | $118.83 | $111.90 | 12,929 |
| 2019-08-08 | $118.65 | $120.43 | $118.65 | $120.43 | $113.41 | 15,245 |
| 2019-08-07 | $116.45 | $118.07 | $115.65 | $117.93 | $111.06 | 18,993 |
| 2019-08-06 | $117.40 | $117.92 | $116.31 | $117.92 | $111.05 | 19,054 |
| 2019-08-05 | $117.96 | $117.96 | $115.50 | $116.54 | $109.75 | 22,471 |
| 2019-08-02 | $120.94 | $120.94 | $119.44 | $119.97 | $112.98 | 11,749 |
| 2019-08-01 | $124.28 | $124.45 | $121.31 | $121.47 | $114.39 | 25,985 |
| 2019-07-31 | $125.38 | $125.81 | $123.87 | $124.04 | $116.81 | 39,888 |
| 2019-07-30 | $123.84 | $125.50 | $123.63 | $125.50 | $118.18 | 7,819 |
| 2019-07-29 | $125.28 | $125.28 | $124.49 | $124.62 | $117.36 | 11,259 |
| 2019-07-26 | $124.10 | $125.33 | $124.10 | $125.14 | $117.85 | 10,980 |
| 2019-07-25 | $125.16 | $125.16 | $123.88 | $124.01 | $116.78 | 10,436 |
| 2019-07-24 | $122.94 | $125.22 | $122.94 | $125.10 | $117.81 | 10,657 |
| 2019-07-23 | $122.11 | $123.17 | $121.95 | $123.17 | $115.99 | 8,188 |
| 2019-07-22 | $122.30 | $122.43 | $121.56 | $121.61 | $114.52 | 16,237 |
| 2019-07-19 | $122.19 | $122.78 | $121.96 | $121.96 | $114.85 | 10,994 |
| 2019-07-18 | $121.44 | $122.09 | $121.26 | $121.98 | $114.87 | 5,460 |
| 2019-07-17 | $122.41 | $122.41 | $121.52 | $121.62 | $114.53 | 11,109 |
| 2019-07-16 | $122.17 | $123.06 | $121.79 | $122.69 | $115.54 | 14,270 |
| 2019-07-15 | $123.23 | $123.23 | $122.17 | $122.36 | $115.23 | 4,403 |
| 2019-07-12 | $121.66 | $123.18 | $121.66 | $123.06 | $115.89 | 10,359 |
| 2019-07-11 | $122.14 | $122.14 | $121.11 | $121.50 | $114.42 | 14,040 |
| 2019-07-10 | $122.84 | $122.84 | $121.97 | $122.02 | $114.91 | 8,072 |
| 2019-07-09 | $121.90 | $122.28 | $121.61 | $122.25 | $115.12 | 6,021 |
| 2019-07-08 | $123.09 | $123.12 | $122.19 | $122.38 | $115.25 | 5,467 |
| 2019-07-05 | $122.91 | $123.59 | $122.34 | $123.52 | $116.32 | 7,751 |
| 2019-07-03 | $122.88 | $123.47 | $122.88 | $123.47 | $116.27 | 7,957 |
| 2019-07-02 | $123.13 | $123.13 | $121.99 | $122.38 | $115.25 | 10,511 |
| 2019-07-01 | $124.27 | $124.27 | $122.70 | $123.25 | $116.07 | 15,638 |
| 2019-06-28 | $121.56 | $123.00 | $121.56 | $122.89 | $115.73 | 10,302 |
| 2019-06-27 | $119.94 | $121.18 | $119.94 | $121.18 | $114.12 | 12,074 |
| 2019-06-26 | $120.06 | $120.27 | $119.69 | $119.73 | $112.75 | 4,667 |
| 2019-06-25 | $119.93 | $120.18 | $119.60 | $119.60 | $112.63 | 6,581 |
| 2019-06-24 | $121.19 | $121.19 | $120.00 | $120.00 | $113.01 | 8,407 |
| 2019-06-21 | $121.33 | $121.50 | $120.85 | $120.95 | $113.90 | 8,912 |
| 2019-06-20 | $122.04 | $122.04 | $121.17 | $121.79 | $114.69 | 11,411 |
| 2019-06-19 | $120.62 | $120.95 | $120.50 | $120.81 | $113.77 | 6,813 |
| 2019-06-18 | $119.74 | $121.33 | $119.62 | $120.49 | $113.47 | 10,979 |
| 2019-06-17 | $119.40 | $119.57 | $118.96 | $118.96 | $112.03 | 4,786 |
| 2019-06-14 | $119.75 | $119.75 | $119.04 | $119.29 | $112.34 | 8,398 |
| 2019-06-13 | $119.58 | $120.00 | $119.29 | $119.78 | $112.80 | 7,066 |
| 2019-06-12 | $119.30 | $119.30 | $118.74 | $118.97 | $112.04 | 23,822 |
| 2019-06-11 | $119.92 | $120.32 | $119.07 | $119.26 | $112.31 | 9,962 |
| 2019-06-10 | $118.96 | $119.87 | $118.88 | $119.03 | $112.09 | 10,045 |
| 2019-06-07 | $118.24 | $118.72 | $118.14 | $118.42 | $111.51 | 12,394 |
| 2019-06-06 | $117.68 | $118.09 | $116.85 | $117.80 | $110.93 | 18,404 |
| 2019-06-05 | $118.05 | $118.21 | $116.70 | $117.61 | $110.75 | 12,221 |
| 2019-06-04 | $115.58 | $117.66 | $115.58 | $117.66 | $110.80 | 9,146 |
| 2019-06-03 | $113.41 | $114.94 | $113.41 | $114.50 | $107.83 | 15,635 |
| 2019-05-31 | $113.52 | $114.00 | $113.14 | $113.39 | $106.78 | 31,711 |
| 2019-05-30 | $115.87 | $116.52 | $114.68 | $114.99 | $108.29 | 11,491 |
| 2019-05-29 | $115.58 | $115.84 | $114.83 | $115.63 | $108.89 | 21,993 |
| 2019-05-28 | $117.62 | $117.78 | $116.22 | $116.22 | $109.45 | 12,161 |
| 2019-05-24 | $117.44 | $117.68 | $117.00 | $117.46 | $110.61 | 8,205 |
| 2019-05-23 | $117.92 | $117.92 | $116.17 | $116.76 | $109.95 | 11,771 |
| 2019-05-22 | $119.86 | $119.86 | $118.79 | $119.06 | $112.12 | 7,818 |
| 2019-05-21 | $119.49 | $120.47 | $119.49 | $120.32 | $113.31 | 9,608 |
| 2019-05-20 | $118.74 | $119.40 | $118.52 | $118.86 | $111.93 | 7,896 |
| 2019-05-17 | $120.27 | $120.63 | $119.55 | $119.55 | $112.58 | 9,550 |
| 2019-05-16 | $120.99 | $121.83 | $120.95 | $121.18 | $114.12 | 12,362 |
| 2019-05-15 | $119.56 | $120.81 | $119.50 | $120.63 | $113.60 | 7,781 |
| 2019-05-14 | $119.52 | $120.87 | $119.52 | $120.43 | $113.41 | 12,493 |
| 2019-05-13 | $120.59 | $120.59 | $118.64 | $119.13 | $112.19 | 18,450 |
| 2019-05-10 | $122.02 | $123.02 | $120.63 | $122.66 | $115.51 | 14,066 |
| 2019-05-09 | $121.69 | $122.63 | $120.84 | $122.48 | $115.34 | 17,575 |
| 2019-05-08 | $123.18 | $123.84 | $122.66 | $122.66 | $115.51 | 9,098 |
| 2019-05-07 | $124.62 | $124.79 | $122.55 | $123.38 | $116.19 | 14,968 |
| 2019-05-06 | $124.14 | $125.94 | $124.14 | $125.79 | $118.46 | 11,095 |
| 2019-05-03 | $124.78 | $126.16 | $124.78 | $126.08 | $118.73 | 9,179 |
| 2019-05-02 | $124.13 | $124.76 | $123.42 | $124.19 | $116.95 | 10,161 |
| 2019-05-01 | $125.92 | $125.92 | $124.15 | $124.15 | $116.91 | 9,799 |
| 2019-04-30 | $125.64 | $125.70 | $124.50 | $125.54 | $118.22 | 10,712 |
| 2019-04-29 | $125.73 | $126.10 | $125.73 | $125.77 | $118.44 | 10,742 |
| 2019-04-26 | $124.37 | $125.56 | $124.37 | $125.46 | $118.15 | 15,647 |
| 2019-04-25 | $125.50 | $125.50 | $124.11 | $124.30 | $117.05 | 8,495 |
| 2019-04-24 | $125.90 | $126.60 | $125.90 | $126.12 | $118.77 | 6,450 |
| 2019-04-23 | $124.65 | $126.01 | $124.59 | $125.88 | $118.54 | 9,420 |
| 2019-04-22 | $124.81 | $124.81 | $124.06 | $124.37 | $117.12 | 7,341 |
| 2019-04-18 | $124.83 | $125.34 | $124.55 | $125.02 | $117.73 | 7,244 |
| 2019-04-17 | $126.00 | $126.00 | $124.88 | $125.06 | $117.77 | 6,571 |
| 2019-04-16 | $125.24 | $125.53 | $124.80 | $125.47 | $118.16 | 10,500 |
| 2019-04-15 | $125.37 | $125.44 | $124.74 | $124.92 | $117.64 | 21,433 |
| 2019-04-12 | $125.00 | $125.52 | $124.43 | $125.31 | $118.01 | 14,748 |
| 2019-04-11 | $123.87 | $124.20 | $123.55 | $124.12 | $116.89 | 13,506 |
| 2019-04-10 | $122.80 | $123.74 | $122.68 | $123.70 | $116.49 | 12,457 |
| 2019-04-09 | $123.72 | $123.72 | $122.31 | $122.45 | $115.31 | 54,214 |
| 2019-04-08 | $123.82 | $124.18 | $123.63 | $124.10 | $116.87 | 11,326 |
| 2019-04-05 | $123.57 | $124.18 | $123.37 | $124.18 | $116.94 | 14,215 |
| 2019-04-04 | $122.16 | $123.14 | $122.16 | $123.14 | $115.96 | 8,588 |
| 2019-04-03 | $122.25 | $122.58 | $121.96 | $121.97 | $114.86 | 8,615 |
| 2019-04-02 | $121.93 | $121.93 | $121.14 | $121.45 | $114.37 | 12,704 |
| 2019-04-01 | $120.84 | $121.96 | $120.83 | $121.95 | $114.84 | 10,161 |
| 2019-03-29 | $120.27 | $120.70 | $119.73 | $119.89 | $112.90 | 11,960 |
| 2019-03-28 | $118.96 | $119.64 | $118.72 | $119.64 | $112.67 | 4,020 |
| 2019-03-27 | $118.62 | $119.03 | $117.77 | $118.67 | $111.75 | 7,436 |
| 2019-03-26 | $118.07 | $118.91 | $117.75 | $118.63 | $111.72 | 11,248 |
| 2019-03-25 | $116.89 | $117.89 | $116.16 | $117.23 | $110.40 | 9,015 |
| 2019-03-22 | $120.01 | $120.01 | $116.96 | $116.96 | $110.14 | 14,242 |
| 2019-03-21 | $118.83 | $120.93 | $118.83 | $120.59 | $113.56 | 8,256 |
| 2019-03-20 | $120.54 | $120.60 | $118.88 | $119.26 | $112.31 | 9,033 |
| 2019-03-19 | $122.14 | $122.21 | $120.43 | $120.55 | $113.53 | 11,450 |
| 2019-03-18 | $120.88 | $121.92 | $120.88 | $121.68 | $114.59 | 13,577 |
| 2019-03-15 | $120.96 | $121.43 | $120.48 | $120.52 | $113.50 | 20,780 |
| 2019-03-14 | $120.91 | $120.91 | $120.38 | $120.50 | $113.48 | 8,754 |
| 2019-03-13 | $120.88 | $121.32 | $120.73 | $120.83 | $113.79 | 13,440 |
| 2019-03-12 | $120.37 | $120.68 | $120.22 | $120.38 | $113.36 | 11,222 |
| 2019-03-11 | $119.10 | $120.26 | $118.98 | $120.26 | $113.25 | 19,260 |
| 2019-03-08 | $118.34 | $118.70 | $118.12 | $118.69 | $111.77 | 10,489 |
| 2019-03-07 | $120.13 | $120.13 | $118.73 | $119.06 | $112.12 | 17,359 |
| 2019-03-06 | $122.03 | $122.03 | $120.31 | $120.33 | $113.32 | 10,654 |
| 2019-03-05 | $122.74 | $122.74 | $122.06 | $122.06 | $114.95 | 9,224 |
| 2019-03-04 | $123.18 | $123.32 | $121.72 | $122.61 | $115.46 | 8,519 |
| 2019-03-01 | $122.88 | $123.58 | $122.30 | $123.04 | $115.87 | 8,873 |
| 2019-02-28 | $122.50 | $122.61 | $122.09 | $122.12 | $115.00 | 12,406 |
| 2019-02-27 | $122.29 | $122.83 | $122.22 | $122.68 | $115.53 | 7,804 |
| 2019-02-26 | $123.69 | $123.88 | $122.64 | $122.64 | $115.49 | 11,547 |
| 2019-02-25 | $124.56 | $124.58 | $123.67 | $123.77 | $116.56 | 12,719 |
| 2019-02-22 | $123.50 | $124.00 | $123.33 | $123.87 | $116.65 | 51,174 |
| 2019-02-21 | $123.37 | $123.50 | $122.71 | $123.09 | $115.92 | 16,426 |
| 2019-02-20 | $122.82 | $123.77 | $122.82 | $123.65 | $116.44 | 10,344 |
| 2019-02-19 | $121.91 | $123.05 | $121.91 | $122.80 | $115.64 | 13,621 |
| 2019-02-15 | $121.88 | $122.37 | $121.84 | $122.13 | $115.01 | 15,314 |
| 2019-02-14 | $120.43 | $121.24 | $120.00 | $120.76 | $113.72 | 13,587 |
| 2019-02-13 | $120.86 | $121.19 | $120.52 | $120.93 | $113.88 | 7,679 |
| 2019-02-12 | $119.66 | $120.70 | $119.66 | $120.41 | $113.39 | 11,257 |
| 2019-02-11 | $118.39 | $118.96 | $118.19 | $118.96 | $112.03 | 12,248 |
| 2019-02-08 | $118.02 | $118.62 | $117.49 | $117.95 | $111.07 | 12,100 |
| 2019-02-07 | $118.45 | $118.91 | $117.54 | $118.40 | $111.50 | 16,790 |
| 2019-02-06 | $119.15 | $119.25 | $118.84 | $119.12 | $112.18 | 10,000 |
| 2019-02-05 | $118.99 | $119.29 | $118.54 | $119.19 | $112.24 | 11,119 |
| 2019-02-04 | $117.85 | $118.75 | $117.29 | $118.75 | $111.83 | 16,449 |
| 2019-02-01 | $117.69 | $117.87 | $117.19 | $117.74 | $110.88 | 11,964 |
| 2019-01-31 | $117.01 | $117.57 | $116.70 | $117.57 | $110.72 | 18,630 |
| 2019-01-30 | $116.78 | $117.81 | $116.05 | $117.14 | $110.31 | 20,383 |
| 2019-01-29 | $116.52 | $116.84 | $116.19 | $116.43 | $109.64 | 9,920 |
| 2019-01-28 | $115.44 | $116.43 | $115.44 | $116.26 | $109.48 | 12,221 |
| 2019-01-25 | $115.89 | $116.53 | $115.76 | $116.31 | $109.53 | 16,154 |
| 2019-01-24 | $114.14 | $115.43 | $114.14 | $115.00 | $108.30 | 15,591 |
| 2019-01-23 | $115.06 | $115.25 | $113.45 | $114.20 | $107.54 | 16,805 |
| 2019-01-22 | $115.95 | $115.95 | $114.13 | $114.69 | $108.00 | 14,566 |
| 2019-01-18 | $115.51 | $116.77 | $115.32 | $116.44 | $109.65 | 13,013 |
| 2019-01-17 | $113.48 | $115.08 | $113.48 | $114.92 | $108.22 | 13,526 |
| 2019-01-16 | $112.99 | $114.12 | $112.99 | $113.77 | $107.14 | 14,427 |
| 2019-01-15 | $112.70 | $113.00 | $112.11 | $112.86 | $106.28 | 8,748 |
| 2019-01-14 | $112.16 | $113.03 | $112.00 | $112.47 | $105.91 | 8,857 |
| 2019-01-11 | $112.13 | $113.15 | $111.86 | $112.84 | $106.26 | 10,559 |
| 2019-01-10 | $111.03 | $112.62 | $111.03 | $112.62 | $106.06 | 9,109 |
| 2019-01-09 | $111.00 | $112.00 | $110.62 | $111.64 | $105.13 | 11,826 |
| 2019-01-08 | $109.51 | $110.54 | $109.13 | $110.47 | $104.03 | 14,521 |
| 2019-01-07 | $107.58 | $109.60 | $107.41 | $108.74 | $102.40 | 15,324 |
| 2019-01-04 | $105.56 | $107.88 | $105.56 | $107.70 | $101.42 | 11,960 |
| 2019-01-03 | $104.81 | $105.60 | $103.62 | $104.25 | $98.17 | 20,763 |
| 2019-01-02 | $103.88 | $105.90 | $103.47 | $105.32 | $99.18 | 19,493 |
| 2018-12-31 | $104.77 | $105.19 | $103.50 | $105.16 | $99.03 | 43,339 |
| 2018-12-28 | $104.46 | $105.41 | $103.56 | $104.18 | $98.11 | 65,191 |
| 2018-12-27 | $102.51 | $104.24 | $100.79 | $104.24 | $98.16 | 67,814 |
| 2018-12-26 | $99.80 | $103.78 | $98.92 | $103.78 | $97.73 | 35,398 |
| 2018-12-24 | $101.24 | $101.24 | $99.23 | $99.28 | $93.49 | 33,980 |
| 2018-12-21 | $104.30 | $105.17 | $101.69 | $101.87 | $95.93 | 35,264 |
| 2018-12-20 | $104.63 | $105.33 | $102.68 | $103.65 | $97.61 | 40,432 |
| 2018-12-19 | $106.93 | $108.01 | $104.83 | $105.29 | $99.15 | 39,729 |
| 2018-12-18 | $108.17 | $108.57 | $106.71 | $107.00 | $100.76 | 54,196 |
| 2018-12-17 | $109.06 | $109.74 | $107.16 | $107.16 | $100.92 | 28,729 |
| 2018-12-14 | $110.16 | $110.97 | $109.23 | $109.51 | $103.13 | 15,809 |
| 2018-12-13 | $112.52 | $112.52 | $111.20 | $111.24 | $104.76 | 6,499 |
| 2018-12-12 | $114.87 | $115.43 | $114.38 | $114.38 | $105.85 | 5,655 |
| 2018-12-11 | $115.33 | $115.39 | $113.20 | $113.55 | $105.08 | 17,147 |
| 2018-12-10 | $114.74 | $115.01 | $112.49 | $113.98 | $105.48 | 14,782 |
| 2018-12-07 | $116.83 | $117.48 | $114.44 | $115.02 | $106.44 | 8,735 |
| 2018-12-06 | $115.78 | $116.77 | $114.50 | $116.77 | $108.06 | 13,514 |
| 2018-12-04 | $121.30 | $121.30 | $117.45 | $117.45 | $108.69 | 10,386 |
| 2018-12-03 | $122.37 | $122.37 | $120.60 | $121.51 | $112.44 | 7,803 |
| 2018-11-30 | $119.86 | $120.86 | $119.82 | $120.71 | $111.70 | 20,967 |
| 2018-11-29 | $119.57 | $120.83 | $119.44 | $120.03 | $111.07 | 8,482 |
| 2018-11-28 | $118.64 | $120.14 | $117.45 | $120.14 | $111.18 | 10,692 |
| 2018-11-27 | $118.64 | $118.95 | $118.12 | $118.34 | $109.51 | 6,095 |
| 2018-11-26 | $118.89 | $119.66 | $118.72 | $119.21 | $110.32 | 9,695 |
| 2018-11-23 | $117.13 | $118.48 | $117.13 | $118.48 | $109.64 | 2,779 |
| 2018-11-21 | $117.62 | $119.35 | $117.62 | $118.32 | $109.49 | 5,228 |
| 2018-11-20 | $118.00 | $118.44 | $116.84 | $117.09 | $108.35 | 12,367 |
| 2018-11-19 | $120.12 | $120.45 | $119.10 | $119.43 | $110.52 | 6,261 |
| 2018-11-16 | $120.02 | $120.57 | $119.89 | $120.57 | $111.57 | 5,218 |
| 2018-11-15 | $118.61 | $120.69 | $118.36 | $120.38 | $111.40 | 6,478 |
| 2018-11-14 | $121.14 | $121.16 | $118.47 | $119.28 | $110.38 | 6,242 |
| 2018-11-13 | $120.59 | $120.93 | $120.04 | $120.05 | $111.09 | 7,093 |
| 2018-11-12 | $121.80 | $121.90 | $119.86 | $120.01 | $111.06 | 9,395 |
| 2018-11-09 | $122.01 | $122.06 | $121.26 | $121.95 | $112.85 | 4,957 |
| 2018-11-08 | $123.02 | $123.27 | $122.36 | $122.60 | $113.45 | 6,106 |
| 2018-11-07 | $122.36 | $123.34 | $121.89 | $123.34 | $114.14 | 15,407 |
| 2018-11-06 | $120.44 | $121.43 | $120.44 | $121.43 | $112.37 | 3,151 |
| 2018-11-05 | $120.00 | $121.00 | $120.00 | $120.44 | $111.45 | 9,876 |
| 2018-11-02 | $119.98 | $120.20 | $118.58 | $119.17 | $110.28 | 15,297 |
| 2018-11-01 | $117.78 | $119.39 | $117.70 | $119.39 | $110.48 | 9,322 |
| 2018-10-31 | $118.04 | $118.30 | $117.31 | $117.31 | $108.56 | 17,684 |
| 2018-10-30 | $115.19 | $117.13 | $115.19 | $117.11 | $108.37 | 16,324 |
| 2018-10-29 | $116.56 | $117.57 | $114.20 | $115.26 | $106.66 | 7,111 |
| 2018-10-26 | $115.50 | $116.43 | $113.80 | $115.38 | $106.77 | 10,003 |
| 2018-10-25 | $115.77 | $117.16 | $115.77 | $116.60 | $107.90 | 10,673 |
| 2018-10-24 | $118.85 | $118.85 | $115.26 | $115.26 | $106.66 | 26,282 |
| 2018-10-23 | $118.38 | $119.37 | $117.14 | $118.84 | $109.97 | 12,315 |
| 2018-10-22 | $121.27 | $121.27 | $120.13 | $120.15 | $111.19 | 5,429 |
| 2018-10-19 | $121.93 | $121.93 | $120.87 | $121.04 | $112.01 | 5,940 |
| 2018-10-18 | $123.07 | $123.08 | $121.27 | $121.67 | $112.59 | 14,773 |
| 2018-10-17 | $123.47 | $123.47 | $122.02 | $123.22 | $114.03 | 15,195 |
| 2018-10-16 | $122.19 | $123.59 | $121.33 | $123.57 | $114.35 | 20,011 |
| 2018-10-15 | $120.52 | $122.11 | $120.52 | $121.75 | $112.67 | 7,868 |
| 2018-10-12 | $122.29 | $122.29 | $119.01 | $120.79 | $111.78 | 25,300 |
| 2018-10-11 | $122.89 | $123.14 | $120.83 | $120.83 | $111.81 | 30,205 |
| 2018-10-10 | $126.50 | $126.50 | $123.75 | $123.75 | $114.52 | 13,635 |
| 2018-10-09 | $126.73 | $127.37 | $126.58 | $126.58 | $117.14 | 9,435 |
| 2018-10-08 | $126.24 | $127.27 | $126.21 | $127.22 | $117.73 | 12,778 |
| 2018-10-05 | $127.36 | $127.47 | $126.22 | $126.58 | $117.14 | 10,579 |
| 2018-10-04 | $127.97 | $127.97 | $126.66 | $127.15 | $117.66 | 18,217 |
| 2018-10-03 | $128.06 | $128.47 | $127.61 | $128.20 | $118.63 | 20,025 |
| 2018-10-02 | $127.94 | $128.02 | $127.35 | $127.54 | $118.02 | 4,984 |
| 2018-10-01 | $129.42 | $129.42 | $127.75 | $127.94 | $118.39 | 7,589 |
| 2018-09-28 | $127.82 | $129.16 | $127.82 | $128.82 | $119.21 | 7,108 |
| 2018-09-27 | $128.60 | $128.88 | $128.24 | $128.31 | $118.74 | 13,920 |
| 2018-09-26 | $129.49 | $129.49 | $128.87 | $129.07 | $119.44 | 6,658 |
| 2018-09-25 | $130.07 | $130.07 | $129.55 | $129.55 | $119.88 | 4,704 |
| 2018-09-24 | $130.39 | $130.39 | $129.28 | $129.66 | $119.99 | 11,988 |
| 2018-09-21 | $130.72 | $130.91 | $130.56 | $130.57 | $120.83 | 6,284 |
| 2018-09-20 | $130.29 | $130.70 | $129.92 | $130.50 | $120.76 | 13,156 |
| 2018-09-19 | $129.78 | $130.20 | $129.40 | $129.43 | $119.77 | 7,818 |
| 2018-09-18 | $129.19 | $129.76 | $129.07 | $129.53 | $119.87 | 9,521 |
| 2018-09-17 | $129.83 | $129.83 | $129.07 | $129.07 | $119.44 | 14,041 |
| 2018-09-14 | $129.40 | $130.16 | $129.34 | $129.93 | $120.24 | 6,638 |
| 2018-09-13 | $129.71 | $129.71 | $129.14 | $129.40 | $119.75 | 12,066 |
| 2018-09-12 | $129.15 | $129.23 | $128.78 | $129.23 | $119.59 | 13,029 |
| 2018-09-11 | $128.43 | $129.28 | $128.29 | $129.11 | $119.47 | 6,707 |
| 2018-09-10 | $129.17 | $129.17 | $128.63 | $128.63 | $119.03 | 5,587 |
| 2018-09-07 | $128.58 | $129.03 | $127.98 | $128.36 | $118.78 | 20,424 |
| 2018-09-06 | $130.02 | $130.02 | $128.85 | $129.14 | $119.50 | 13,398 |
| 2018-09-05 | $129.41 | $129.86 | $128.92 | $129.69 | $120.01 | 11,249 |
| 2018-09-04 | $129.85 | $130.16 | $129.20 | $129.49 | $119.83 | 12,665 |
| 2018-08-31 | $129.76 | $130.15 | $129.50 | $130.15 | $120.44 | 4,443 |
| 2018-08-30 | $130.63 | $130.63 | $129.99 | $130.30 | $120.58 | 3,530 |
| 2018-08-29 | $130.30 | $130.88 | $130.01 | $130.76 | $121.00 | 6,438 |
| 2018-08-28 | $130.64 | $130.71 | $130.00 | $130.28 | $120.56 | 13,180 |
| 2018-08-27 | $131.00 | $131.09 | $130.30 | $130.44 | $120.71 | 11,860 |
| 2018-08-24 | $129.94 | $130.36 | $129.94 | $130.18 | $120.47 | 8,570 |
| 2018-08-23 | $130.10 | $130.10 | $129.51 | $129.67 | $120.00 | 5,700 |
| 2018-08-22 | $130.08 | $130.39 | $130.08 | $130.10 | $120.39 | 13,619 |
| 2018-08-21 | $129.45 | $130.52 | $129.45 | $130.23 | $120.51 | 14,232 |
| 2018-08-20 | $128.79 | $129.25 | $128.79 | $129.13 | $119.50 | 7,144 |
| 2018-08-17 | $127.51 | $128.53 | $127.51 | $128.43 | $118.85 | 12,419 |
| 2018-08-16 | $127.02 | $127.93 | $127.00 | $127.55 | $118.03 | 9,513 |
| 2018-08-15 | $127.27 | $127.40 | $125.94 | $126.24 | $116.82 | 11,381 |
| 2018-08-14 | $127.14 | $128.06 | $127.14 | $127.84 | $118.30 | 10,179 |
| 2018-08-13 | $127.30 | $127.52 | $126.31 | $126.68 | $117.23 | 12,847 |
| 2018-08-10 | $127.29 | $127.93 | $127.00 | $127.40 | $117.89 | 9,287 |
| 2018-08-09 | $128.23 | $128.51 | $128.00 | $128.23 | $118.66 | 24,937 |
| 2018-08-08 | $128.22 | $128.34 | $127.56 | $128.28 | $118.71 | 11,584 |
| 2018-08-07 | $128.56 | $128.99 | $128.52 | $128.52 | $118.93 | 16,639 |
| 2018-08-06 | $127.67 | $128.30 | $127.59 | $128.08 | $118.52 | 20,513 |
| 2018-08-03 | $127.00 | $127.60 | $126.99 | $127.46 | $117.95 | 26,645 |
| 2018-08-02 | $125.63 | $127.19 | $125.63 | $126.92 | $117.45 | 7,771 |
| 2018-08-01 | $126.72 | $126.72 | $126.21 | $126.32 | $116.90 | 8,034 |
| 2018-07-31 | $126.00 | $127.08 | $125.83 | $126.79 | $117.33 | 10,051 |
| 2018-07-30 | $126.03 | $126.62 | $126.01 | $126.01 | $116.61 | 5,725 |
| 2018-07-27 | $127.16 | $127.16 | $125.75 | $125.88 | $116.49 | 8,465 |
| 2018-07-26 | $126.36 | $127.45 | $126.36 | $127.09 | $117.61 | 8,399 |
| 2018-07-25 | $126.27 | $126.42 | $125.67 | $126.42 | $116.99 | 3,401 |
| 2018-07-24 | $127.39 | $127.39 | $126.02 | $126.27 | $116.85 | 10,665 |
| 2018-07-23 | $126.61 | $127.08 | $126.37 | $126.88 | $117.41 | 4,671 |
| 2018-07-20 | $127.09 | $127.20 | $126.70 | $126.70 | $117.25 | 7,994 |
| 2018-07-19 | $126.29 | $127.47 | $126.29 | $127.26 | $117.76 | 4,958 |
| 2018-07-18 | $126.17 | $126.62 | $125.82 | $126.62 | $117.17 | 4,481 |
| 2018-07-17 | $126.21 | $126.36 | $126.04 | $126.18 | $116.77 | 10,295 |
| 2018-07-16 | $126.68 | $126.68 | $125.71 | $125.89 | $116.50 | 7,890 |
| 2018-07-13 | $126.54 | $127.34 | $126.54 | $126.62 | $117.17 | 8,694 |
| 2018-07-12 | $127.52 | $127.52 | $126.17 | $126.62 | $117.17 | 7,310 |
| 2018-07-11 | $127.07 | $127.45 | $126.52 | $126.77 | $117.31 | 7,378 |
| 2018-07-10 | $128.12 | $128.40 | $127.68 | $127.80 | $118.26 | 10,883 |
| 2018-07-09 | $127.22 | $127.99 | $127.22 | $127.92 | $118.38 | 8,432 |
| 2018-07-06 | $125.58 | $126.84 | $125.53 | $126.50 | $117.06 | 11,067 |
| 2018-07-05 | $125.25 | $125.52 | $124.53 | $125.52 | $116.15 | 12,333 |
| 2018-07-03 | $124.54 | $125.30 | $124.54 | $124.61 | $115.31 | 5,514 |
| 2018-07-02 | $123.54 | $124.15 | $123.30 | $124.15 | $114.89 | 6,418 |
| 2018-06-29 | $124.71 | $125.32 | $124.23 | $124.23 | $114.96 | 10,943 |
| 2018-06-28 | $123.94 | $124.42 | $123.39 | $124.18 | $114.91 | 7,105 |
| 2018-06-27 | $125.25 | $125.76 | $124.00 | $124.00 | $114.75 | 8,940 |
| 2018-06-26 | $124.40 | $125.42 | $124.33 | $124.99 | $115.66 | 12,463 |
| 2018-06-25 | $125.81 | $125.81 | $124.20 | $124.73 | $115.42 | 6,592 |
| 2018-06-22 | $126.51 | $126.75 | $126.18 | $126.30 | $116.88 | 6,541 |
| 2018-06-21 | $126.52 | $126.52 | $125.55 | $125.55 | $116.18 | 5,873 |
| 2018-06-20 | $126.33 | $126.69 | $125.73 | $126.69 | $117.24 | 6,281 |
| 2018-06-19 | $124.82 | $125.84 | $124.78 | $125.73 | $116.35 | 5,970 |
| 2018-06-18 | $124.86 | $126.06 | $124.86 | $125.87 | $116.48 | 11,368 |
| 2018-06-15 | $125.18 | $125.73 | $124.92 | $125.36 | $116.01 | 6,478 |
| 2018-06-14 | $125.90 | $125.97 | $125.34 | $125.69 | $116.31 | 4,080 |
| 2018-06-13 | $126.55 | $126.55 | $125.84 | $126.10 | $116.69 | 7,244 |
| 2018-06-12 | $126.76 | $126.87 | $126.11 | $126.41 | $116.98 | 4,678 |
| 2018-06-11 | $126.50 | $126.86 | $126.37 | $126.60 | $117.15 | 10,062 |
| 2018-06-08 | $125.93 | $126.38 | $125.80 | $126.38 | $116.95 | 14,437 |
| 2018-06-07 | $125.83 | $126.26 | $125.60 | $125.93 | $116.53 | 8,737 |
| 2018-06-06 | $125.02 | $125.50 | $124.72 | $125.50 | $116.14 | 12,877 |
| 2018-06-05 | $124.33 | $124.86 | $124.15 | $124.70 | $115.40 | 7,178 |
| 2018-06-04 | $124.63 | $124.69 | $124.00 | $124.40 | $115.12 | 18,705 |
| 2018-06-01 | $124.65 | $124.65 | $123.98 | $124.18 | $114.91 | 8,069 |
| 2018-05-31 | $124.97 | $124.97 | $123.62 | $123.78 | $114.54 | 10,058 |
| 2018-05-30 | $123.47 | $125.39 | $123.47 | $125.23 | $115.89 | 3,523 |
| 2018-05-29 | $122.51 | $123.27 | $122.25 | $122.79 | $113.63 | 6,501 |
| 2018-05-25 | $123.15 | $123.33 | $122.86 | $123.09 | $113.91 | 6,256 |
| 2018-05-24 | $123.35 | $123.72 | $122.89 | $123.69 | $114.46 | 5,898 |
| 2018-05-23 | $123.25 | $123.59 | $123.10 | $123.59 | $114.37 | 8,446 |
| 2018-05-22 | $124.92 | $124.94 | $123.70 | $123.70 | $114.47 | 6,979 |
| 2018-05-21 | $123.77 | $124.49 | $123.77 | $124.39 | $115.11 | 7,232 |
| 2018-05-18 | $123.41 | $123.45 | $123.18 | $123.18 | $113.99 | 3,857 |
| 2018-05-17 | $123.17 | $124.00 | $123.17 | $123.63 | $114.41 | 6,612 |
| 2018-05-16 | $122.36 | $123.46 | $122.36 | $123.06 | $113.88 | 7,549 |
| 2018-05-15 | $122.03 | $122.52 | $121.90 | $122.33 | $113.20 | 10,031 |
| 2018-05-14 | $122.98 | $123.13 | $122.37 | $122.41 | $113.28 | 12,479 |
| 2018-05-11 | $122.55 | $122.99 | $122.41 | $122.71 | $113.55 | 6,267 |
| 2018-05-10 | $122.04 | $122.85 | $121.83 | $122.53 | $113.39 | 5,559 |
| 2018-05-09 | $121.08 | $122.01 | $121.08 | $121.71 | $112.63 | 6,112 |
| 2018-05-08 | $120.69 | $120.96 | $120.32 | $120.94 | $111.92 | 7,924 |
| 2018-05-07 | $120.20 | $121.19 | $120.20 | $120.51 | $111.52 | 7,374 |
| 2018-05-04 | $118.00 | $120.33 | $118.00 | $119.85 | $110.91 | 6,560 |
| 2018-05-03 | $118.48 | $118.86 | $117.65 | $118.36 | $109.53 | 5,877 |
| 2018-05-02 | $118.76 | $119.74 | $118.70 | $119.07 | $110.19 | 7,301 |
| 2018-05-01 | $118.48 | $119.01 | $117.50 | $118.95 | $110.07 | 8,695 |
| 2018-04-30 | $120.06 | $120.40 | $118.96 | $119.05 | $110.17 | 13,723 |
| 2018-04-27 | $120.12 | $120.18 | $120.00 | $120.10 | $111.14 | 4,690 |
| 2018-04-26 | $120.16 | $120.35 | $119.56 | $120.12 | $111.16 | 7,236 |
| 2018-04-25 | $119.34 | $119.82 | $119.16 | $119.70 | $110.77 | 5,528 |
| 2018-04-24 | $120.43 | $120.76 | $118.84 | $119.10 | $110.21 | 6,112 |
| 2018-04-23 | $119.80 | $120.03 | $119.66 | $120.00 | $111.05 | 5,767 |
| 2018-04-20 | $120.63 | $120.63 | $119.57 | $119.66 | $110.73 | 6,012 |
| 2018-04-19 | $120.87 | $121.17 | $120.12 | $120.50 | $111.51 | 11,568 |
| 2018-04-18 | $120.93 | $121.70 | $120.93 | $121.19 | $112.15 | 5,713 |
| 2018-04-17 | $120.60 | $120.76 | $120.23 | $120.62 | $111.62 | 6,578 |
| 2018-04-16 | $119.36 | $120.09 | $119.36 | $119.93 | $110.98 | 7,647 |
| 2018-04-13 | $119.38 | $119.38 | $118.33 | $118.44 | $109.60 | 12,706 |
| 2018-04-12 | $118.98 | $119.20 | $118.76 | $118.99 | $110.11 | 24,724 |
| 2018-04-11 | $117.94 | $118.77 | $117.94 | $118.53 | $109.69 | 4,494 |
| 2018-04-10 | $118.22 | $118.74 | $117.85 | $118.55 | $109.70 | 12,953 |
| 2018-04-09 | $117.18 | $117.56 | $116.51 | $116.51 | $107.82 | 4,712 |
| 2018-04-06 | $118.14 | $118.14 | $115.84 | $116.73 | $108.02 | 10,072 |
| 2018-04-05 | $118.44 | $119.07 | $118.25 | $119.07 | $110.19 | 5,619 |
| 2018-04-04 | $115.26 | $117.67 | $115.26 | $117.67 | $108.89 | 4,075 |
| 2018-04-03 | $115.75 | $117.12 | $115.50 | $116.67 | $107.97 | 8,795 |
| 2018-04-02 | $117.52 | $117.58 | $114.29 | $115.25 | $106.65 | 14,584 |
| 2018-03-29 | $117.28 | $118.17 | $117.23 | $117.99 | $109.19 | 5,599 |
| 2018-03-28 | $115.96 | $116.88 | $115.89 | $116.41 | $107.72 | 5,393 |
| 2018-03-27 | $117.59 | $117.59 | $115.42 | $115.79 | $107.15 | 8,227 |
| 2018-03-26 | $116.01 | $117.19 | $115.40 | $117.19 | $108.45 | 7,919 |
| 2018-03-23 | $117.22 | $117.22 | $114.92 | $115.01 | $106.43 | 14,479 |
| 2018-03-22 | $119.53 | $119.56 | $117.72 | $117.72 | $108.94 | 6,876 |
| 2018-03-21 | $119.81 | $121.09 | $119.81 | $120.45 | $111.46 | 14,539 |
| 2018-03-20 | $120.35 | $120.58 | $119.50 | $119.75 | $110.82 | 5,920 |
| 2018-03-19 | $121.07 | $121.07 | $119.12 | $120.10 | $111.14 | 9,634 |
| 2018-03-16 | $120.30 | $121.61 | $120.30 | $121.57 | $112.50 | 6,496 |
| 2018-03-15 | $121.04 | $121.13 | $120.08 | $120.35 | $111.37 | 7,158 |
| 2018-03-14 | $121.97 | $121.97 | $120.86 | $120.86 | $111.84 | 3,915 |
| 2018-03-13 | $122.67 | $122.67 | $121.62 | $121.66 | $112.58 | 7,855 |
| 2018-03-12 | $122.08 | $122.53 | $121.84 | $122.28 | $113.16 | 11,254 |
| 2018-03-09 | $120.90 | $121.98 | $120.80 | $121.94 | $112.84 | 3,893 |
| 2018-03-08 | $121.06 | $121.06 | $119.58 | $120.12 | $111.16 | 5,108 |
| 2018-03-07 | $119.89 | $120.91 | $119.89 | $120.80 | $111.79 | 14,054 |
| 2018-03-06 | $120.19 | $120.57 | $119.43 | $120.57 | $111.57 | 7,422 |
| 2018-03-05 | $117.73 | $119.69 | $117.73 | $119.69 | $110.76 | 17,620 |
| 2018-03-02 | $116.03 | $118.20 | $115.79 | $118.13 | $109.32 | 5,041 |
| 2018-03-01 | $117.00 | $117.92 | $116.55 | $116.84 | $108.12 | 6,972 |
| 2018-02-28 | $118.97 | $119.04 | $117.00 | $117.00 | $108.27 | 9,236 |
| 2018-02-27 | $120.54 | $120.93 | $118.68 | $118.68 | $109.83 | 13,397 |
| 2018-02-26 | $120.00 | $120.24 | $119.51 | $120.22 | $111.25 | 10,158 |
| 2018-02-23 | $118.85 | $119.55 | $118.67 | $119.55 | $110.63 | 6,269 |
| 2018-02-22 | $118.54 | $119.41 | $118.00 | $118.00 | $109.20 | 9,523 |
| 2018-02-21 | $118.59 | $119.76 | $118.00 | $118.01 | $109.21 | 7,690 |
| 2018-02-20 | $119.22 | $119.55 | $118.52 | $118.55 | $109.70 | 12,075 |
| 2018-02-16 | $118.84 | $119.93 | $118.84 | $119.68 | $110.75 | 12,719 |
| 2018-02-15 | $119.17 | $119.17 | $117.92 | $118.97 | $110.09 | 20,272 |
| 2018-02-14 | $115.13 | $118.00 | $115.13 | $117.95 | $109.15 | 7,626 |
| 2018-02-13 | $115.28 | $116.03 | $115.19 | $116.00 | $107.35 | 9,759 |
| 2018-02-12 | $115.23 | $116.37 | $114.52 | $115.98 | $107.33 | 15,231 |
| 2018-02-09 | $114.49 | $114.74 | $111.76 | $114.73 | $106.17 | 18,473 |
| 2018-02-08 | $117.12 | $117.12 | $113.46 | $113.46 | $104.99 | 15,974 |
| 2018-02-07 | $117.23 | $118.07 | $117.15 | $117.35 | $108.59 | 16,616 |
| 2018-02-06 | $113.96 | $117.78 | $110.00 | $117.10 | $108.36 | 60,017 |
| 2018-02-05 | $119.71 | $120.30 | $116.26 | $116.41 | $107.72 | 26,106 |
| 2018-02-02 | $122.46 | $122.46 | $120.53 | $120.53 | $111.54 | 19,361 |
| 2018-02-01 | $122.91 | $123.48 | $122.49 | $122.99 | $113.81 | 13,243 |
| 2018-01-31 | $123.91 | $124.18 | $122.75 | $123.19 | $114.00 | 11,985 |
| 2018-01-30 | $124.00 | $124.34 | $123.15 | $123.41 | $114.20 | 17,503 |
| 2018-01-29 | $125.32 | $125.50 | $124.71 | $124.71 | $115.41 | 18,896 |
| 2018-01-26 | $125.66 | $125.68 | $124.95 | $125.68 | $116.30 | 14,266 |
| 2018-01-25 | $125.91 | $125.91 | $124.88 | $125.30 | $115.95 | 15,593 |
| 2018-01-24 | $126.15 | $126.33 | $124.99 | $125.44 | $116.08 | 13,467 |
| 2018-01-23 | $125.76 | $125.94 | $125.31 | $125.81 | $116.42 | 11,962 |
| 2018-01-22 | $124.99 | $125.58 | $124.89 | $125.58 | $116.21 | 21,246 |
| 2018-01-19 | $123.93 | $125.00 | $123.93 | $125.00 | $115.67 | 26,527 |
| 2018-01-18 | $124.51 | $124.51 | $123.95 | $124.05 | $114.79 | 12,138 |
| 2018-01-17 | $124.53 | $124.84 | $124.20 | $124.71 | $115.41 | 17,691 |
| 2018-01-16 | $125.56 | $125.66 | $123.83 | $123.95 | $114.70 | 18,511 |
| 2018-01-12 | $125.05 | $125.10 | $124.87 | $125.07 | $115.74 | 12,425 |
| 2018-01-11 | $123.19 | $124.77 | $123.13 | $124.69 | $115.39 | 13,483 |
| 2018-01-10 | $123.07 | $123.39 | $122.87 | $122.89 | $113.72 | 12,653 |
| 2018-01-09 | $124.08 | $124.08 | $123.34 | $123.34 | $114.14 | 13,967 |
| 2018-01-08 | $122.96 | $123.98 | $122.84 | $123.88 | $114.64 | 22,369 |
| 2018-01-05 | $123.14 | $123.23 | $122.67 | $123.23 | $114.04 | 22,517 |
| 2018-01-04 | $123.20 | $123.36 | $122.98 | $123.02 | $113.84 | 17,713 |
| 2018-01-03 | $122.99 | $123.09 | $122.60 | $122.86 | $113.69 | 14,459 |
| 2018-01-02 | $122.05 | $122.82 | $121.86 | $122.73 | $113.57 | 55,678 |
| 2017-12-29 | $122.76 | $122.76 | $121.69 | $121.76 | $112.68 | 17,191 |
| 2017-12-28 | $122.10 | $122.39 | $121.87 | $122.39 | $113.26 | 19,740 |
| 2017-12-27 | $122.16 | $122.34 | $121.85 | $121.96 | $112.86 | 51,260 |
| 2017-12-26 | $121.74 | $122.23 | $121.74 | $121.93 | $112.83 | 13,299 |
| 2017-12-22 | $121.81 | $121.81 | $121.50 | $121.73 | $112.65 | 9,563 |
| 2017-12-21 | $121.45 | $121.93 | $121.29 | $121.81 | $112.72 | 7,544 |
| 2017-12-20 | $123.24 | $123.26 | $122.92 | $123.06 | $112.14 | 8,350 |
| 2017-12-19 | $123.63 | $123.63 | $122.69 | $122.80 | $111.90 | 7,221 |
| 2017-12-18 | $122.73 | $123.49 | $122.73 | $123.25 | $112.31 | 12,622 |
| 2017-12-15 | $121.09 | $122.56 | $121.09 | $121.86 | $111.05 | 17,576 |
| 2017-12-14 | $122.05 | $122.05 | $120.56 | $120.83 | $110.11 | 7,729 |
| 2017-12-13 | $122.08 | $122.44 | $121.89 | $121.90 | $111.08 | 10,896 |
| 2017-12-12 | $122.50 | $122.60 | $122.11 | $122.11 | $111.27 | 5,594 |
| 2017-12-11 | $122.35 | $122.60 | $122.26 | $122.26 | $111.41 | 7,133 |
| 2017-12-08 | $122.54 | $122.69 | $122.09 | $122.55 | $111.68 | 5,103 |
| 2017-12-07 | $121.40 | $122.31 | $121.40 | $121.98 | $111.16 | 9,688 |
| 2017-12-06 | $121.83 | $121.92 | $121.33 | $121.38 | $110.60 | 6,425 |
| 2017-12-05 | $123.08 | $123.08 | $121.92 | $121.92 | $111.10 | 17,683 |
| 2017-12-04 | $123.77 | $124.20 | $122.97 | $123.04 | $112.12 | 17,690 |
| 2017-12-01 | $123.04 | $123.15 | $120.86 | $122.51 | $111.64 | 10,807 |
| 2017-11-30 | $122.72 | $123.34 | $122.50 | $122.97 | $112.06 | 12,251 |
| 2017-11-29 | $121.53 | $122.36 | $121.53 | $122.36 | $111.50 | 9,863 |
| 2017-11-28 | $119.98 | $121.36 | $119.95 | $121.36 | $110.59 | 21,091 |
| 2017-11-27 | $119.76 | $119.81 | $119.56 | $119.56 | $108.95 | 11,564 |
| 2017-11-24 | $120.07 | $120.07 | $119.47 | $119.66 | $109.04 | 5,929 |
| 2017-11-22 | $119.61 | $120.00 | $119.61 | $119.73 | $109.11 | 4,831 |
| 2017-11-21 | $119.48 | $119.67 | $119.34 | $119.67 | $109.05 | 8,091 |
| 2017-11-20 | $118.73 | $118.99 | $118.51 | $118.99 | $108.43 | 4,899 |
| 2017-11-17 | $118.09 | $118.79 | $118.00 | $118.71 | $108.17 | 10,445 |
| 2017-11-16 | $117.50 | $118.64 | $117.50 | $118.30 | $107.80 | 10,111 |
| 2017-11-15 | $117.04 | $117.61 | $116.81 | $117.16 | $106.76 | 19,869 |
| 2017-11-14 | $117.49 | $117.72 | $117.49 | $117.69 | $107.25 | 3,644 |
| 2017-11-13 | $117.51 | $118.04 | $117.51 | $118.01 | $107.54 | 12,795 |
| 2017-11-10 | $117.73 | $117.87 | $117.51 | $117.79 | $107.34 | 4,660 |
| 2017-11-09 | $117.41 | $118.18 | $117.25 | $117.86 | $107.40 | 10,797 |
| 2017-11-08 | $117.82 | $118.09 | $117.41 | $118.09 | $107.61 | 12,230 |
| 2017-11-07 | $118.34 | $118.38 | $117.79 | $117.84 | $107.38 | 4,973 |
| 2017-11-06 | $118.52 | $118.96 | $118.45 | $118.96 | $108.41 | 7,937 |
| 2017-11-03 | $117.99 | $118.41 | $117.99 | $118.41 | $107.90 | 12,443 |
| 2017-11-02 | $118.13 | $118.53 | $117.76 | $118.08 | $107.60 | 16,252 |
| 2017-11-01 | $119.09 | $119.09 | $117.79 | $118.15 | $107.67 | 11,685 |
| 2017-10-31 | $118.19 | $118.54 | $118.09 | $118.41 | $107.90 | 7,521 |
| 2017-10-30 | $118.60 | $118.64 | $117.80 | $117.99 | $107.52 | 6,934 |
| 2017-10-27 | $118.13 | $118.77 | $117.75 | $118.68 | $108.15 | 6,640 |
| 2017-10-26 | $118.28 | $118.28 | $117.96 | $118.22 | $107.73 | 15,424 |
| 2017-10-25 | $118.39 | $118.63 | $117.13 | $117.88 | $107.42 | 15,990 |
| 2017-10-24 | $118.45 | $118.87 | $118.45 | $118.64 | $108.11 | 12,193 |
| 2017-10-23 | $119.14 | $119.14 | $118.24 | $118.29 | $107.79 | 17,342 |
| 2017-10-20 | $119.00 | $119.02 | $118.74 | $118.95 | $108.39 | 8,284 |
| 2017-10-19 | $117.69 | $118.50 | $117.57 | $118.50 | $107.98 | 8,765 |
| 2017-10-18 | $118.22 | $118.52 | $118.09 | $118.42 | $107.91 | 7,765 |
| 2017-10-17 | $118.25 | $118.36 | $117.83 | $117.94 | $107.47 | 8,890 |
| 2017-10-16 | $118.59 | $118.76 | $118.19 | $118.26 | $107.77 | 11,250 |
| 2017-10-13 | $118.65 | $118.93 | $118.21 | $118.30 | $107.80 | 8,477 |
| 2017-10-12 | $118.27 | $118.50 | $117.95 | $118.26 | $107.77 | 12,254 |
| 2017-10-11 | $118.42 | $118.49 | $118.24 | $118.41 | $107.90 | 12,320 |
| 2017-10-10 | $118.37 | $118.50 | $118.15 | $118.32 | $107.82 | 7,816 |
| 2017-10-09 | $118.49 | $118.64 | $117.82 | $117.88 | $107.42 | 10,673 |
| 2017-10-06 | $118.31 | $118.40 | $118.14 | $118.27 | $107.78 | 4,225 |
| 2017-10-05 | $118.49 | $118.99 | $118.49 | $118.69 | $108.16 | 4,383 |
| 2017-10-04 | $118.38 | $118.65 | $118.17 | $118.32 | $107.82 | 7,848 |
| 2017-10-03 | $118.68 | $118.68 | $118.05 | $118.50 | $107.98 | 11,774 |
| 2017-10-02 | $117.31 | $118.33 | $117.31 | $118.33 | $107.83 | 34,132 |
| 2017-09-29 | $117.23 | $117.46 | $117.10 | $117.19 | $106.79 | 7,442 |
| 2017-09-28 | $116.86 | $117.16 | $116.39 | $117.14 | $106.75 | 14,014 |
| 2017-09-27 | $116.34 | $116.89 | $115.55 | $116.81 | $106.44 | 6,033 |
| 2017-09-26 | $115.70 | $116.12 | $115.70 | $115.82 | $105.54 | 10,747 |
| 2017-09-25 | $115.08 | $115.66 | $115.08 | $115.56 | $105.31 | 13,972 |
| 2017-09-22 | $114.63 | $115.06 | $114.63 | $114.98 | $104.78 | 9,157 |
| 2017-09-21 | $114.99 | $114.99 | $114.63 | $114.63 | $104.46 | 7,751 |
| 2017-09-20 | $114.68 | $115.04 | $114.63 | $115.02 | $104.81 | 10,082 |
| 2017-09-19 | $114.92 | $114.92 | $114.65 | $114.65 | $104.48 | 7,767 |
| 2017-09-18 | $114.34 | $114.89 | $114.34 | $114.68 | $104.50 | 12,393 |
| 2017-09-15 | $113.43 | $114.15 | $113.43 | $114.07 | $103.95 | 12,438 |
| 2017-09-14 | $113.70 | $113.85 | $113.50 | $113.66 | $103.57 | 7,438 |
| 2017-09-13 | $113.75 | $114.00 | $113.62 | $113.73 | $103.64 | 5,786 |
| 2017-09-12 | $113.05 | $113.90 | $113.05 | $113.76 | $103.67 | 16,693 |
| 2017-09-11 | $112.17 | $113.12 | $112.17 | $112.81 | $102.80 | 11,334 |
| 2017-09-08 | $110.73 | $111.61 | $110.59 | $111.38 | $101.50 | 13,477 |
| 2017-09-07 | $111.53 | $111.53 | $110.67 | $110.92 | $101.08 | 11,766 |
| 2017-09-06 | $111.56 | $111.73 | $111.34 | $111.42 | $101.53 | 14,091 |
| 2017-09-05 | $112.82 | $112.82 | $111.01 | $111.21 | $101.34 | 25,038 |
| 2017-09-01 | $112.43 | $112.95 | $112.43 | $112.78 | $102.77 | 10,820 |
| 2017-08-31 | $111.90 | $112.34 | $111.90 | $112.29 | $102.33 | 10,605 |
| 2017-08-30 | $111.11 | $111.66 | $110.88 | $111.59 | $101.69 | 16,684 |
| 2017-08-29 | $110.28 | $111.15 | $110.28 | $111.01 | $101.16 | 17,934 |
| 2017-08-28 | $111.56 | $111.56 | $110.77 | $111.07 | $101.21 | 11,080 |
| 2017-08-25 | $110.81 | $111.46 | $110.81 | $111.34 | $101.46 | 5,673 |
| 2017-08-24 | $110.83 | $110.98 | $110.47 | $110.48 | $100.68 | 9,661 |
| 2017-08-23 | $110.16 | $110.82 | $110.16 | $110.61 | $100.79 | 5,325 |
| 2017-08-22 | $109.83 | $110.78 | $109.83 | $110.69 | $100.87 | 13,647 |
| 2017-08-21 | $109.53 | $109.80 | $109.33 | $109.58 | $99.86 | 17,124 |
| 2017-08-18 | $109.49 | $110.08 | $109.00 | $109.71 | $99.97 | 11,877 |
| 2017-08-17 | $111.59 | $111.76 | $109.78 | $109.78 | $100.04 | 13,014 |
| 2017-08-16 | $111.92 | $112.30 | $111.70 | $111.86 | $101.93 | 12,946 |
| 2017-08-15 | $112.43 | $112.43 | $111.63 | $111.71 | $101.80 | 8,692 |
| 2017-08-14 | $111.79 | $112.52 | $111.71 | $112.31 | $102.34 | 17,432 |
| 2017-08-11 | $110.85 | $111.14 | $110.78 | $111.08 | $101.22 | 13,482 |
| 2017-08-10 | $112.44 | $112.44 | $111.04 | $111.05 | $101.20 | 13,747 |
| 2017-08-09 | $113.29 | $113.29 | $112.44 | $112.75 | $102.74 | 10,802 |
| 2017-08-08 | $113.88 | $114.75 | $113.69 | $113.69 | $103.60 | 6,098 |
| 2017-08-07 | $114.19 | $114.33 | $113.82 | $113.98 | $103.87 | 10,861 |
| 2017-08-04 | $113.97 | $114.30 | $113.83 | $114.13 | $104.00 | 16,545 |
| 2017-08-03 | $114.10 | $114.12 | $113.57 | $113.70 | $103.61 | 27,676 |
| 2017-08-02 | $114.68 | $114.85 | $113.83 | $114.15 | $104.02 | 8,632 |
| 2017-08-01 | $115.15 | $115.15 | $114.35 | $114.80 | $104.61 | 13,619 |
| 2017-07-31 | $114.81 | $114.90 | $114.18 | $114.65 | $104.48 | 37,332 |
| 2017-07-28 | $115.05 | $115.05 | $114.32 | $114.64 | $104.47 | 11,802 |
| 2017-07-27 | $115.64 | $115.64 | $114.67 | $115.14 | $104.92 | 15,470 |
| 2017-07-26 | $116.84 | $116.84 | $115.32 | $115.41 | $105.17 | 12,137 |
| 2017-07-25 | $116.08 | $116.94 | $116.08 | $116.78 | $106.42 | 18,455 |
| 2017-07-24 | $115.50 | $115.50 | $115.12 | $115.36 | $105.12 | 7,086 |
| 2017-07-21 | $115.67 | $115.67 | $115.00 | $115.54 | $105.29 | 7,580 |
| 2017-07-20 | $115.83 | $115.98 | $115.50 | $115.69 | $105.42 | 12,762 |
| 2017-07-19 | $114.68 | $115.78 | $114.56 | $115.77 | $105.50 | 10,854 |
| 2017-07-18 | $114.55 | $114.67 | $114.23 | $114.47 | $104.31 | 9,472 |
| 2017-07-17 | $114.56 | $115.02 | $114.42 | $114.84 | $104.65 | 13,475 |
| 2017-07-14 | $114.20 | $114.91 | $114.20 | $114.55 | $104.39 | 8,404 |
| 2017-07-13 | $114.03 | $114.34 | $113.69 | $114.34 | $104.19 | 11,162 |
| 2017-07-12 | $113.79 | $114.65 | $113.79 | $113.96 | $103.85 | 13,909 |
| 2017-07-11 | $113.14 | $113.39 | $112.79 | $113.23 | $103.18 | 6,623 |
| 2017-07-10 | $113.23 | $113.63 | $113.17 | $113.22 | $103.17 | 15,873 |
| 2017-07-07 | $112.74 | $113.52 | $112.40 | $113.41 | $103.35 | 22,855 |
| 2017-07-06 | $113.35 | $113.56 | $112.41 | $112.47 | $102.49 | 15,708 |
| 2017-07-05 | $114.35 | $114.35 | $113.64 | $113.87 | $103.77 | 19,109 |
| 2017-07-03 | $113.83 | $114.96 | $113.83 | $114.50 | $104.34 | 11,898 |
| 2017-06-30 | $113.81 | $114.09 | $113.47 | $113.95 | $103.84 | 9,394 |
| 2017-06-29 | $114.37 | $114.37 | $112.90 | $113.64 | $103.56 | 20,756 |
| 2017-06-28 | $113.36 | $114.40 | $113.36 | $114.10 | $103.98 | 19,156 |
| 2017-06-27 | $113.44 | $113.78 | $112.77 | $112.77 | $102.76 | 14,315 |
| 2017-06-26 | $113.05 | $113.70 | $112.94 | $113.45 | $103.38 | 15,415 |
| 2017-06-23 | $112.41 | $113.07 | $112.41 | $112.75 | $102.74 | 11,497 |
| 2017-06-22 | $112.17 | $112.62 | $111.89 | $112.38 | $102.41 | 8,763 |
| 2017-06-21 | $113.14 | $113.14 | $111.98 | $112.10 | $102.15 | 11,796 |
| 2017-06-20 | $113.86 | $113.86 | $112.98 | $112.99 | $102.97 | 9,394 |
| 2017-06-19 | $114.04 | $114.43 | $113.91 | $114.26 | $104.12 | 15,583 |
| 2017-06-16 | $113.49 | $113.69 | $113.06 | $113.69 | $103.60 | 7,966 |
| 2017-06-15 | $113.50 | $114.08 | $113.35 | $113.54 | $103.46 | 13,265 |
| 2017-06-14 | $115.01 | $115.01 | $113.87 | $114.37 | $104.22 | 10,100 |
| 2017-06-13 | $114.54 | $115.15 | $114.54 | $115.04 | $104.83 | 16,222 |
| 2017-06-12 | $114.12 | $114.69 | $113.99 | $114.08 | $103.95 | 14,833 |
| 2017-06-09 | $113.17 | $114.40 | $113.05 | $114.08 | $103.96 | 20,845 |
| 2017-06-08 | $111.88 | $113.29 | $111.88 | $112.93 | $102.91 | 20,679 |
| 2017-06-07 | $112.32 | $112.42 | $111.76 | $111.93 | $102.00 | 21,290 |
| 2017-06-06 | $112.04 | $112.47 | $111.58 | $112.04 | $102.10 | 13,116 |
| 2017-06-05 | $113.21 | $113.21 | $112.49 | $112.58 | $102.59 | 17,479 |
| 2017-06-02 | $113.23 | $113.72 | $112.91 | $113.09 | $103.05 | 28,068 |
| 2017-06-01 | $111.61 | $113.04 | $111.28 | $113.04 | $103.01 | 24,459 |
| 2017-05-31 | $111.41 | $111.41 | $109.98 | $111.11 | $101.25 | 45,164 |
| 2017-05-30 | $111.23 | $111.43 | $110.81 | $111.17 | $101.31 | 21,496 |
| 2017-05-26 | $111.82 | $111.84 | $111.31 | $111.59 | $101.69 | 39,629 |
| 2017-05-25 | $112.22 | $112.61 | $111.70 | $111.85 | $101.92 | 22,925 |
| 2017-05-24 | $111.86 | $112.17 | $111.60 | $111.94 | $102.01 | 13,365 |
| 2017-05-23 | $111.72 | $112.16 | $111.32 | $111.85 | $101.92 | 47,420 |
| 2017-05-22 | $111.14 | $111.63 | $111.14 | $111.56 | $101.66 | 20,380 |
| 2017-05-19 | $110.10 | $111.39 | $110.10 | $110.96 | $101.11 | 17,595 |
| 2017-05-18 | $109.58 | $110.21 | $108.97 | $110.13 | $100.36 | 24,268 |
| 2017-05-17 | $110.78 | $111.22 | $109.77 | $109.82 | $100.07 | 40,259 |
| 2017-05-16 | $112.42 | $112.42 | $111.64 | $112.11 | $102.16 | 27,690 |
| 2017-05-15 | $111.90 | $112.84 | $111.65 | $112.24 | $102.28 | 27,158 |
| 2017-05-12 | $112.10 | $112.10 | $111.48 | $111.61 | $101.71 | 21,255 |
| 2017-05-11 | $112.62 | $112.62 | $111.49 | $112.24 | $102.28 | 14,868 |
| 2017-05-10 | $112.24 | $113.13 | $112.24 | $112.98 | $102.95 | 24,293 |
| 2017-05-09 | $112.81 | $113.00 | $112.21 | $112.35 | $102.38 | 31,047 |
| 2017-05-08 | $112.78 | $113.01 | $112.34 | $112.78 | $102.77 | 50,972 |
| 2017-05-05 | $112.30 | $113.00 | $112.04 | $113.00 | $102.97 | 44,239 |
| 2017-05-04 | $112.29 | $112.29 | $111.34 | $111.97 | $102.03 | 35,347 |
| 2017-05-03 | $112.37 | $112.72 | $111.98 | $112.38 | $102.41 | 46,529 |
| 2017-05-02 | $113.07 | $113.31 | $112.55 | $112.77 | $102.76 | 62,404 |
| 2017-05-01 | $113.04 | $113.53 | $112.50 | $113.05 | $103.02 | 102,618 |
| 2017-04-28 | $114.09 | $114.22 | $112.82 | $112.82 | $102.81 | 207,194 |
| 2017-04-27 | $114.74 | $114.77 | $113.92 | $114.22 | $104.08 | 14,999 |
| 2017-04-26 | $114.52 | $115.38 | $114.41 | $114.95 | $104.75 | 18,784 |
| 2017-04-25 | $114.34 | $114.95 | $114.29 | $114.54 | $104.38 | 16,967 |
| 2017-04-24 | $113.67 | $113.85 | $113.40 | $113.70 | $103.61 | 15,947 |
| 2017-04-21 | $112.50 | $112.63 | $112.16 | $112.40 | $102.43 | 18,211 |
| 2017-04-20 | $111.99 | $112.66 | $111.66 | $112.59 | $102.60 | 16,925 |
| 2017-04-19 | $111.86 | $112.30 | $111.41 | $111.54 | $101.64 | 12,507 |
| 2017-04-18 | $111.17 | $111.58 | $110.77 | $111.42 | $101.53 | 21,996 |
| 2017-04-17 | $110.65 | $111.54 | $110.22 | $111.54 | $101.64 | 12,954 |
| 2017-04-13 | $111.60 | $111.74 | $110.31 | $110.34 | $100.55 | 25,994 |
| 2017-04-12 | $112.87 | $112.87 | $111.63 | $111.72 | $101.81 | 14,067 |
| 2017-04-11 | $112.35 | $113.08 | $111.80 | $113.08 | $103.05 | 23,142 |
| 2017-04-10 | $112.20 | $112.93 | $112.02 | $112.54 | $102.55 | 20,141 |
| 2017-04-07 | $112.02 | $112.44 | $111.69 | $112.10 | $102.15 | 7,806 |
| 2017-04-06 | $111.42 | $112.43 | $111.33 | $112.22 | $102.26 | 14,258 |
| 2017-04-05 | $112.90 | $113.21 | $111.26 | $111.34 | $101.46 | 33,246 |
| 2017-04-04 | $112.02 | $112.40 | $111.92 | $112.25 | $102.29 | 19,917 |
| 2017-04-03 | $113.11 | $113.18 | $111.68 | $112.16 | $102.21 | 79,535 |
| 2017-03-31 | $113.01 | $113.51 | $112.86 | $112.98 | $102.95 | 17,476 |
| 2017-03-30 | $112.18 | $113.09 | $112.18 | $113.04 | $103.01 | 15,146 |
| 2017-03-29 | $111.83 | $112.32 | $111.43 | $112.29 | $102.33 | 11,932 |
| 2017-03-28 | $110.58 | $111.96 | $110.46 | $111.82 | $101.90 | 35,379 |
| 2017-03-27 | $110.00 | $110.91 | $109.57 | $110.80 | $100.97 | 43,818 |
| 2017-03-24 | $111.47 | $111.79 | $110.69 | $110.99 | $101.14 | 12,577 |
| 2017-03-23 | $110.96 | $111.86 | $110.63 | $111.21 | $101.34 | 28,544 |
| 2017-03-22 | $110.70 | $110.89 | $110.16 | $110.87 | $101.03 | 20,611 |
| 2017-03-21 | $113.50 | $113.50 | $110.81 | $110.84 | $101.00 | 20,466 |
| 2017-03-20 | $113.73 | $113.74 | $112.90 | $113.05 | $103.02 | 19,163 |
| 2017-03-17 | $114.02 | $114.02 | $113.41 | $113.73 | $103.64 | 17,303 |
| 2017-03-16 | $113.96 | $114.14 | $113.53 | $113.69 | $103.60 | 15,197 |
| 2017-03-15 | $112.51 | $113.83 | $112.51 | $113.65 | $103.57 | 11,459 |
| 2017-03-14 | $112.14 | $112.15 | $111.39 | $112.09 | $102.14 | 17,231 |
| 2017-03-13 | $112.31 | $112.77 | $112.19 | $112.51 | $102.53 | 14,400 |
| 2017-03-10 | $112.43 | $112.62 | $111.66 | $112.37 | $102.40 | 27,077 |
| 2017-03-09 | $112.30 | $112.49 | $111.37 | $111.81 | $101.89 | 14,883 |
| 2017-03-08 | $112.99 | $113.09 | $112.22 | $112.24 | $102.28 | 15,389 |
| 2017-03-07 | $113.40 | $113.45 | $112.91 | $112.91 | $102.89 | 25,830 |
| 2017-03-06 | $114.02 | $114.02 | $113.29 | $113.69 | $103.60 | 28,688 |
| 2017-03-03 | $114.40 | $114.75 | $114.04 | $114.53 | $104.37 | 20,993 |
| 2017-03-02 | $115.65 | $115.65 | $114.47 | $114.50 | $104.34 | 34,811 |
| 2017-03-01 | $115.16 | $116.19 | $115.16 | $115.78 | $105.51 | 31,012 |
| 2017-02-28 | $114.74 | $114.74 | $113.78 | $113.91 | $103.80 | 23,266 |
| 2017-02-27 | $114.27 | $115.11 | $114.16 | $115.08 | $104.87 | 28,718 |
| 2017-02-24 | $113.75 | $114.41 | $113.45 | $114.41 | $104.26 | 18,055 |
| 2017-02-23 | $115.37 | $115.37 | $113.97 | $114.45 | $104.29 | 17,499 |
| 2017-02-22 | $115.27 | $115.30 | $114.62 | $115.00 | $104.80 | 22,368 |
| 2017-02-21 | $114.60 | $115.43 | $114.60 | $115.43 | $105.19 | 27,576 |
| 2017-02-17 | $114.08 | $114.41 | $113.84 | $114.41 | $104.26 | 13,595 |
| 2017-02-16 | $114.60 | $114.70 | $113.95 | $114.42 | $104.27 | 25,721 |
| 2017-02-15 | $114.16 | $114.71 | $114.00 | $114.63 | $104.46 | 21,161 |
| 2017-02-14 | $113.88 | $114.46 | $113.62 | $114.44 | $104.29 | 24,378 |
| 2017-02-13 | $114.11 | $114.29 | $113.99 | $114.08 | $103.96 | 20,867 |
| 2017-02-10 | $113.52 | $113.82 | $113.23 | $113.72 | $103.63 | 32,726 |
| 2017-02-09 | $112.21 | $113.13 | $112.21 | $113.04 | $103.01 | 23,113 |
| 2017-02-08 | $111.72 | $111.98 | $111.16 | $111.98 | $102.04 | 39,613 |
| 2017-02-07 | $112.55 | $112.67 | $111.62 | $111.94 | $102.01 | 16,535 |
| 2017-02-06 | $112.77 | $112.81 | $112.15 | $112.35 | $102.38 | 26,674 |
| 2017-02-03 | $112.28 | $113.08 | $112.23 | $113.07 | $103.04 | 36,330 |
| 2017-02-02 | $111.57 | $111.89 | $111.21 | $111.56 | $101.66 | 52,232 |
| 2017-02-01 | $112.41 | $112.60 | $110.99 | $111.47 | $101.58 | 27,469 |
| 2017-01-31 | $110.92 | $111.75 | $110.48 | $111.75 | $101.83 | 13,327 |
| 2017-01-30 | $111.64 | $111.64 | $110.05 | $111.17 | $101.31 | 42,027 |
| 2017-01-27 | $112.91 | $113.06 | $112.03 | $112.28 | $102.32 | 28,736 |
| 2017-01-26 | $113.49 | $113.50 | $112.70 | $112.94 | $102.92 | 38,362 |
| 2017-01-25 | $113.07 | $113.34 | $112.89 | $113.24 | $103.19 | 28,497 |
| 2017-01-24 | $111.17 | $112.68 | $111.17 | $112.36 | $102.39 | 37,228 |
| 2017-01-23 | $110.70 | $110.98 | $109.95 | $110.57 | $100.76 | 27,582 |
| 2017-01-20 | $110.82 | $111.25 | $110.61 | $110.98 | $101.13 | 27,040 |
| 2017-01-19 | $111.44 | $111.65 | $110.05 | $110.52 | $100.71 | 46,514 |
| 2017-01-18 | $111.25 | $111.44 | $110.93 | $111.40 | $101.51 | 35,713 |
| 2017-01-17 | $111.60 | $111.78 | $110.71 | $110.96 | $101.11 | 33,145 |
| 2017-01-13 | $111.53 | $112.24 | $111.50 | $111.77 | $101.85 | 158,509 |
| 2017-01-12 | $111.95 | $111.95 | $110.11 | $111.29 | $101.41 | 42,437 |
| 2017-01-11 | $111.62 | $112.03 | $111.16 | $112.00 | $102.06 | 55,534 |
| 2017-01-10 | $110.81 | $111.86 | $110.80 | $111.49 | $101.60 | 34,672 |
| 2017-01-09 | $111.68 | $111.68 | $110.57 | $110.73 | $100.90 | 48,615 |
| 2017-01-06 | $112.16 | $112.33 | $111.59 | $111.82 | $101.90 | 45,644 |
| 2017-01-05 | $112.71 | $112.72 | $111.55 | $112.04 | $102.10 | 41,857 |
| 2017-01-04 | $111.50 | $112.97 | $111.42 | $112.89 | $102.87 | 37,087 |
| 2017-01-03 | $111.38 | $111.64 | $110.29 | $111.10 | $101.24 | 102,897 |
| 2016-12-30 | $110.99 | $110.99 | $110.03 | $110.20 | $100.42 | 20,494 |
| 2016-12-29 | $110.57 | $111.05 | $110.32 | $110.72 | $100.90 | 30,073 |
| 2016-12-28 | $111.87 | $111.88 | $110.29 | $110.43 | $100.63 | 33,882 |
| 2016-12-27 | $111.30 | $111.92 | $111.30 | $111.63 | $101.72 | 51,158 |
| 2016-12-23 | $111.10 | $111.32 | $111.00 | $111.20 | $101.33 | 21,442 |
| 2016-12-22 | $111.57 | $111.63 | $110.75 | $111.03 | $101.18 | 18,543 |
| 2016-12-21 | $112.27 | $112.27 | $111.72 | $111.76 | $101.84 | 46,140 |
| 2016-12-20 | $112.01 | $112.23 | $111.79 | $112.23 | $102.27 | 25,867 |
| 2016-12-19 | $112.27 | $113.21 | $112.20 | $112.89 | $101.51 | 31,944 |
| 2016-12-16 | $112.76 | $113.46 | $112.10 | $112.40 | $101.07 | 25,225 |
| 2016-12-15 | $112.30 | $113.22 | $111.75 | $112.64 | $101.29 | 25,807 |
| 2016-12-14 | $113.90 | $113.90 | $112.06 | $112.20 | $100.89 | 23,101 |
| 2016-12-13 | $114.25 | $114.28 | $113.12 | $113.84 | $102.37 | 31,952 |
| 2016-12-12 | $114.70 | $114.93 | $113.59 | $113.77 | $102.31 | 41,124 |
| 2016-12-09 | $114.92 | $114.92 | $114.24 | $114.50 | $102.96 | 27,886 |
| 2016-12-08 | $113.92 | $114.95 | $113.60 | $114.72 | $103.16 | 138,716 |
| 2016-12-07 | $112.21 | $113.52 | $112.15 | $113.52 | $102.08 | 39,811 |
| 2016-12-06 | $111.20 | $112.16 | $110.89 | $112.16 | $100.86 | 24,193 |
| 2016-12-05 | $110.41 | $111.05 | $110.41 | $111.01 | $99.82 | 23,514 |
| 2016-12-02 | $110.08 | $110.11 | $109.46 | $109.78 | $98.72 | 17,160 |
| 2016-12-01 | $110.21 | $110.38 | $109.39 | $109.69 | $98.64 | 29,538 |
| 2016-11-30 | $110.01 | $110.18 | $109.55 | $109.58 | $98.54 | 28,147 |
| 2016-11-29 | $109.16 | $109.56 | $108.83 | $109.20 | $98.20 | 33,177 |
| 2016-11-28 | $110.06 | $110.10 | $109.14 | $109.22 | $98.21 | 27,542 |
| 2016-11-25 | $110.24 | $110.24 | $109.86 | $110.02 | $98.93 | 26,691 |
| 2016-11-23 | $109.12 | $109.81 | $108.90 | $109.75 | $98.69 | 26,836 |
| 2016-11-22 | $108.65 | $109.32 | $108.50 | $109.32 | $98.30 | 39,905 |
| 2016-11-21 | $107.87 | $108.31 | $107.68 | $108.26 | $97.35 | 35,141 |
| 2016-11-18 | $107.48 | $107.54 | $107.21 | $107.40 | $96.58 | 29,249 |
| 2016-11-17 | $107.27 | $107.58 | $107.07 | $107.32 | $96.51 | 31,680 |
| 2016-11-16 | $107.00 | $107.00 | $106.43 | $106.86 | $96.09 | 34,488 |
| 2016-11-15 | $106.52 | $107.12 | $106.14 | $106.99 | $96.21 | 76,758 |
| 2016-11-14 | $105.33 | $106.47 | $105.07 | $106.47 | $95.74 | 42,531 |
| 2016-11-11 | $103.12 | $104.44 | $103.12 | $104.44 | $93.92 | 15,749 |
| 2016-11-10 | $103.23 | $103.75 | $102.63 | $103.31 | $92.90 | 14,798 |
| 2016-11-09 | $98.87 | $102.80 | $98.87 | $102.41 | $92.09 | 26,457 |
| 2016-11-08 | $99.93 | $100.18 | $99.24 | $100.01 | $89.93 | 6,099 |
| 2016-11-07 | $100.24 | $100.24 | $99.34 | $99.88 | $89.82 | 11,013 |
| 2016-11-04 | $97.76 | $98.52 | $97.63 | $97.74 | $87.89 | 9,412 |
| 2016-11-03 | $97.74 | $98.12 | $97.51 | $97.54 | $87.71 | 11,842 |
| 2016-11-02 | $98.25 | $98.49 | $97.65 | $97.65 | $87.81 | 13,151 |
| 2016-11-01 | $100.07 | $100.07 | $98.20 | $98.63 | $88.69 | 14,431 |
| 2016-10-31 | $99.10 | $99.89 | $99.10 | $99.75 | $89.70 | 13,869 |
| 2016-10-28 | $99.54 | $99.85 | $98.79 | $98.97 | $89.00 | 6,193 |
| 2016-10-27 | $100.14 | $100.14 | $99.00 | $99.18 | $89.18 | 4,986 |
| 2016-10-26 | $99.77 | $100.45 | $99.70 | $99.99 | $89.92 | 15,650 |
| 2016-10-25 | $100.76 | $100.76 | $100.06 | $100.19 | $90.09 | 16,777 |
| 2016-10-24 | $101.26 | $101.51 | $100.58 | $100.86 | $90.70 | 12,458 |
| 2016-10-21 | $99.97 | $100.55 | $99.80 | $100.52 | $90.39 | 16,994 |
| 2016-10-20 | $101.00 | $101.00 | $100.14 | $100.64 | $90.50 | 6,226 |
| 2016-10-19 | $100.78 | $101.13 | $100.20 | $100.94 | $90.77 | 12,491 |
| 2016-10-18 | $100.08 | $100.53 | $100.08 | $100.32 | $90.21 | 5,524 |
| 2016-10-17 | $99.90 | $100.08 | $99.73 | $99.75 | $89.70 | 11,991 |
| 2016-10-14 | $100.14 | $100.63 | $99.71 | $99.71 | $89.66 | 10,762 |
| 2016-10-13 | $99.61 | $100.08 | $98.91 | $99.80 | $89.74 | 15,052 |
| 2016-10-12 | $100.00 | $100.53 | $99.80 | $100.22 | $90.12 | 13,611 |
| 2016-10-11 | $101.21 | $101.21 | $99.53 | $99.91 | $89.84 | 14,261 |
| 2016-10-10 | $101.49 | $101.90 | $101.48 | $101.52 | $91.29 | 9,361 |
| 2016-10-07 | $101.59 | $101.59 | $100.21 | $100.61 | $90.47 | 26,106 |
| 2016-10-06 | $101.20 | $101.44 | $100.71 | $101.43 | $91.21 | 6,492 |
| 2016-10-05 | $101.07 | $101.68 | $101.07 | $101.28 | $91.07 | 5,766 |
| 2016-10-04 | $101.46 | $101.46 | $100.08 | $100.42 | $90.30 | 14,970 |
| 2016-10-03 | $101.59 | $101.59 | $100.99 | $101.10 | $90.91 | 4,905 |
| 2016-09-30 | $101.42 | $102.01 | $101.23 | $101.71 | $91.46 | 12,954 |
| 2016-09-29 | $102.01 | $102.01 | $100.83 | $100.83 | $90.67 | 10,293 |
| 2016-09-28 | $100.79 | $101.80 | $100.32 | $101.80 | $91.54 | 6,757 |
| 2016-09-27 | $100.53 | $100.55 | $100.13 | $100.52 | $90.39 | 7,702 |
| 2016-09-26 | $100.50 | $100.90 | $100.23 | $100.54 | $90.41 | 19,362 |
| 2016-09-23 | $101.76 | $101.76 | $101.00 | $101.00 | $90.82 | 9,443 |
| 2016-09-22 | $101.26 | $101.99 | $101.26 | $101.91 | $91.64 | 14,044 |
| 2016-09-21 | $99.47 | $100.56 | $99.33 | $100.56 | $90.43 | 21,183 |
| 2016-09-20 | $100.11 | $100.11 | $99.22 | $99.22 | $89.22 | 11,965 |
| 2016-09-19 | $99.32 | $100.15 | $99.19 | $99.59 | $89.56 | 9,593 |
| 2016-09-16 | $99.12 | $99.12 | $98.38 | $98.70 | $88.75 | 5,737 |
| 2016-09-15 | $98.05 | $99.30 | $98.02 | $99.20 | $89.20 | 9,941 |
| 2016-09-14 | $98.70 | $98.86 | $98.00 | $98.03 | $88.15 | 12,858 |
| 2016-09-13 | $99.54 | $99.78 | $98.15 | $98.53 | $88.60 | 35,177 |
| 2016-09-12 | $98.98 | $100.66 | $98.61 | $100.55 | $90.42 | 21,162 |
| 2016-09-09 | $102.00 | $102.00 | $99.45 | $99.45 | $89.43 | 23,275 |
| 2016-09-08 | $102.70 | $102.88 | $102.52 | $102.63 | $92.29 | 8,808 |
| 2016-09-07 | $102.69 | $102.88 | $102.28 | $102.88 | $92.51 | 13,764 |
| 2016-09-06 | $102.80 | $102.80 | $101.99 | $102.46 | $92.14 | 25,096 |
| 2016-09-02 | $101.81 | $102.52 | $101.81 | $102.52 | $92.19 | 11,281 |
| 2016-09-01 | $101.65 | $101.77 | $100.89 | $101.50 | $91.27 | 14,360 |
| 2016-08-31 | $102.07 | $102.07 | $101.18 | $101.73 | $91.48 | 20,774 |
| 2016-08-30 | $102.14 | $102.42 | $101.73 | $102.08 | $91.79 | 20,365 |
| 2016-08-29 | $101.66 | $102.44 | $101.66 | $102.21 | $91.91 | 46,643 |
| 2016-08-26 | $102.06 | $102.52 | $100.95 | $101.43 | $91.21 | 18,150 |
| 2016-08-25 | $101.42 | $102.11 | $101.42 | $101.85 | $91.59 | 16,056 |
| 2016-08-24 | $102.39 | $102.39 | $101.48 | $101.66 | $91.42 | 36,755 |
| 2016-08-23 | $102.05 | $102.70 | $102.05 | $102.38 | $92.06 | 103,628 |
| 2016-08-22 | $101.63 | $101.82 | $101.31 | $101.82 | $91.56 | 40,254 |
| 2016-08-19 | $102.06 | $102.06 | $101.30 | $101.82 | $91.56 | 22,018 |
| 2016-08-18 | $101.06 | $101.77 | $101.06 | $101.75 | $91.50 | 10,843 |
| 2016-08-17 | $101.34 | $101.34 | $100.29 | $100.96 | $90.79 | 19,636 |
| 2016-08-16 | $102.09 | $102.09 | $101.03 | $101.03 | $90.85 | 9,800 |
| 2016-08-15 | $101.43 | $102.25 | $101.43 | $101.96 | $91.69 | 12,144 |
| 2016-08-12 | $101.27 | $101.40 | $100.87 | $101.01 | $90.83 | 5,884 |
| 2016-08-11 | $101.38 | $101.50 | $101.05 | $101.27 | $91.07 | 8,786 |
| 2016-08-10 | $101.51 | $101.52 | $100.80 | $100.91 | $90.74 | 13,577 |
| 2016-08-09 | $101.84 | $101.84 | $101.30 | $101.49 | $91.26 | 24,691 |
| 2016-08-08 | $101.59 | $101.95 | $101.59 | $101.63 | $91.39 | 15,746 |
| 2016-08-05 | $100.90 | $101.58 | $100.83 | $101.46 | $91.24 | 12,181 |
| 2016-08-04 | $100.65 | $100.66 | $100.20 | $100.37 | $90.26 | 11,927 |
| 2016-08-03 | $99.71 | $100.24 | $99.18 | $100.24 | $90.14 | 15,058 |
| 2016-08-02 | $100.71 | $100.71 | $99.19 | $99.55 | $89.52 | 35,745 |
| 2016-08-01 | $101.26 | $101.26 | $100.50 | $100.58 | $90.45 | 15,229 |
| 2016-07-29 | $101.02 | $101.50 | $100.63 | $101.36 | $91.15 | 15,053 |
| 2016-07-28 | $100.53 | $101.09 | $100.48 | $101.08 | $90.89 | 6,309 |
| 2016-07-27 | $100.99 | $101.31 | $100.32 | $100.64 | $90.50 | 18,373 |
| 2016-07-26 | $100.30 | $101.08 | $100.30 | $101.00 | $90.82 | 11,894 |
| 2016-07-25 | $100.96 | $100.96 | $100.25 | $100.42 | $90.30 | 10,402 |
| 2016-07-22 | $100.44 | $100.89 | $100.07 | $100.80 | $90.64 | 5,091 |
| 2016-07-21 | $100.71 | $101.08 | $100.15 | $100.27 | $90.17 | 24,248 |
| 2016-07-20 | $100.65 | $100.87 | $99.87 | $100.73 | $90.58 | 13,845 |
| 2016-07-19 | $100.59 | $100.59 | $100.00 | $100.26 | $90.16 | 11,702 |
| 2016-07-18 | $100.56 | $100.73 | $100.26 | $100.72 | $90.57 | 18,745 |
| 2016-07-15 | $101.00 | $101.00 | $100.36 | $100.62 | $90.48 | 20,367 |
| 2016-07-14 | $101.16 | $101.16 | $100.55 | $100.60 | $90.46 | 42,340 |
| 2016-07-13 | $100.99 | $100.99 | $99.84 | $100.27 | $90.17 | 18,860 |
| 2016-07-12 | $100.04 | $100.72 | $99.97 | $100.44 | $90.32 | 33,509 |
| 2016-07-11 | $99.14 | $99.40 | $98.94 | $99.22 | $89.22 | 22,079 |
| 2016-07-08 | $97.62 | $98.71 | $97.62 | $98.60 | $88.66 | 29,580 |
| 2016-07-07 | $96.95 | $97.57 | $96.28 | $96.63 | $86.89 | 15,732 |
| 2016-07-06 | $96.11 | $96.68 | $95.49 | $96.66 | $86.92 | 11,917 |
| 2016-07-05 | $97.54 | $97.54 | $95.68 | $96.25 | $86.55 | 23,940 |
| 2016-07-01 | $97.40 | $98.12 | $97.31 | $97.75 | $87.90 | 39,700 |
| 2016-06-30 | $95.68 | $97.36 | $95.51 | $97.36 | $87.55 | 15,210 |
| 2016-06-29 | $95.05 | $95.59 | $94.95 | $95.51 | $85.89 | 16,819 |
| 2016-06-28 | $93.26 | $93.94 | $93.03 | $93.83 | $84.38 | 28,528 |
| 2016-06-27 | $94.14 | $94.14 | $91.90 | $92.25 | $82.95 | 52,955 |
| 2016-06-24 | $96.20 | $96.86 | $95.07 | $95.20 | $85.61 | 56,896 |
| 2016-06-23 | $98.53 | $99.23 | $98.53 | $99.23 | $89.23 | 10,770 |
| 2016-06-22 | $98.03 | $98.18 | $97.50 | $97.50 | $87.68 | 23,317 |
| 2016-06-21 | $97.91 | $98.05 | $97.35 | $97.76 | $87.91 | 17,043 |
| 2016-06-20 | $98.33 | $98.51 | $97.78 | $97.79 | $87.94 | 46,060 |
| 2016-06-17 | $96.48 | $97.22 | $96.37 | $96.84 | $87.08 | 18,673 |
| 2016-06-16 | $95.99 | $96.37 | $95.09 | $96.33 | $86.62 | 16,673 |
| 2016-06-15 | $96.85 | $97.21 | $96.46 | $96.57 | $86.83 | 11,111 |
| 2016-06-14 | $96.44 | $96.88 | $95.77 | $96.38 | $86.67 | 19,042 |
| 2016-06-13 | $97.74 | $97.88 | $96.61 | $96.69 | $86.94 | 28,977 |
| 2016-06-10 | $98.45 | $98.45 | $97.56 | $97.77 | $87.92 | 26,067 |
| 2016-06-09 | $99.29 | $99.36 | $98.77 | $99.33 | $89.32 | 38,900 |
| 2016-06-08 | $99.48 | $99.72 | $99.28 | $99.64 | $89.60 | 29,759 |
| 2016-06-07 | $98.95 | $99.41 | $98.73 | $99.18 | $89.19 | 62,671 |
| 2016-06-06 | $98.52 | $98.83 | $97.89 | $98.65 | $88.71 | 47,680 |
| 2016-06-03 | $97.92 | $97.95 | $96.95 | $97.59 | $87.76 | 43,303 |
| 2016-06-02 | $97.19 | $97.82 | $96.84 | $97.82 | $87.96 | 32,133 |
| 2016-06-01 | $96.54 | $97.34 | $96.21 | $97.29 | $87.49 | 22,109 |
| 2016-05-31 | $97.13 | $97.38 | $96.61 | $96.93 | $87.16 | 23,280 |
| 2016-05-27 | $96.23 | $96.68 | $96.09 | $96.68 | $86.94 | 28,655 |
| 2016-05-26 | $96.35 | $96.50 | $95.96 | $96.08 | $86.40 | 24,782 |
| 2016-05-25 | $95.77 | $96.17 | $95.59 | $96.16 | $86.47 | 35,180 |
| 2016-05-24 | $94.21 | $95.16 | $94.19 | $94.98 | $85.41 | 43,084 |
| 2016-05-23 | $94.05 | $94.05 | $93.45 | $93.65 | $84.21 | 72,810 |
| 2016-05-20 | $93.13 | $93.98 | $93.00 | $93.85 | $84.39 | 56,745 |
| 2016-05-19 | $92.60 | $93.03 | $91.83 | $92.63 | $83.29 | 116,984 |
| 2016-05-18 | $93.14 | $93.90 | $92.50 | $92.88 | $83.52 | 51,648 |
| 2016-05-17 | $94.03 | $94.51 | $93.00 | $93.26 | $83.86 | 83,951 |
| 2016-05-16 | $93.52 | $94.43 | $93.50 | $94.15 | $84.66 | 61,980 |
| 2016-05-13 | $93.96 | $94.20 | $92.86 | $93.21 | $83.81 | 50,556 |
| 2016-05-12 | $94.81 | $94.90 | $93.61 | $94.15 | $84.66 | 54,488 |
| 2016-05-11 | $94.92 | $95.18 | $94.27 | $94.27 | $84.77 | 120,242 |
| 2016-05-10 | $94.44 | $95.17 | $94.25 | $95.14 | $85.56 | 77,917 |
| 2016-05-09 | $94.53 | $94.53 | $93.58 | $93.99 | $84.52 | 104,076 |
| 2016-05-06 | $93.72 | $94.42 | $93.49 | $94.35 | $84.84 | 143,486 |
| 2016-05-05 | $94.57 | $94.84 | $93.67 | $93.92 | $84.46 | 173,316 |
| 2016-05-04 | $94.32 | $95.13 | $93.88 | $94.07 | $84.59 | 242,507 |
| 2016-05-03 | $95.80 | $95.83 | $94.17 | $94.69 | $85.15 | 459,802 |
| 2016-05-02 | $96.02 | $96.31 | $95.18 | $96.23 | $86.53 | 993,128 |
| 2016-04-29 | $95.82 | $96.13 | $94.88 | $95.60 | $85.97 | 775,375 |
| 2016-04-28 | $96.51 | $97.01 | $95.84 | $95.85 | $86.19 | 4,033 |
| 2016-04-27 | $96.69 | $97.12 | $96.31 | $97.08 | $87.30 | 6,383 |
| 2016-04-26 | $95.69 | $96.33 | $95.69 | $96.33 | $86.62 | 5,148 |
| 2016-04-25 | $95.76 | $95.76 | $95.04 | $95.31 | $85.71 | 17,220 |
| 2016-04-22 | $95.19 | $96.22 | $95.19 | $95.81 | $86.15 | 14,584 |
| 2016-04-21 | $96.21 | $96.21 | $94.89 | $94.98 | $85.41 | 5,146 |
| 2016-04-20 | $95.89 | $96.39 | $95.65 | $95.97 | $86.30 | 7,774 |
| 2016-04-19 | $95.64 | $96.38 | $95.64 | $95.98 | $86.31 | 5,793 |
| 2016-04-18 | $94.56 | $95.34 | $94.56 | $95.32 | $85.72 | 2,933 |
| 2016-04-15 | $94.51 | $95.03 | $94.50 | $94.97 | $85.40 | 3,853 |
| 2016-04-14 | $95.02 | $95.02 | $94.71 | $94.72 | $85.18 | 6,349 |
| 2016-04-13 | $94.95 | $95.10 | $94.02 | $95.07 | $85.49 | 12,937 |
| 2016-04-12 | $92.57 | $93.63 | $92.57 | $93.59 | $84.16 | 9,037 |
| 2016-04-11 | $92.81 | $93.33 | $92.35 | $92.35 | $83.04 | 6,860 |
| 2016-04-08 | $92.49 | $92.75 | $92.14 | $92.14 | $82.86 | 5,104 |
| 2016-04-07 | $92.40 | $92.47 | $91.08 | $91.55 | $82.33 | 7,390 |
| 2016-04-06 | $92.40 | $92.73 | $91.73 | $92.73 | $83.39 | 6,190 |
| 2016-04-05 | $92.53 | $92.75 | $92.16 | $92.24 | $82.95 | 6,521 |
| 2016-04-04 | $94.31 | $94.31 | $93.22 | $93.27 | $83.87 | 6,896 |
| 2016-04-01 | $92.75 | $94.20 | $92.75 | $94.19 | $84.70 | 20,352 |
| 2016-03-31 | $93.89 | $94.24 | $93.87 | $93.99 | $84.52 | 8,073 |
| 2016-03-30 | $94.64 | $94.64 | $93.81 | $93.98 | $84.51 | 14,726 |
| 2016-03-29 | $92.61 | $93.87 | $92.50 | $93.86 | $84.40 | 4,909 |
| 2016-03-28 | $92.54 | $92.54 | $91.73 | $92.29 | $82.99 | 4,090 |
| 2016-03-24 | $91.20 | $92.04 | $91.20 | $92.04 | $82.77 | 5,052 |
| 2016-03-23 | $93.15 | $93.15 | $91.80 | $91.80 | $82.55 | 4,838 |
| 2016-03-22 | $93.04 | $93.42 | $93.04 | $93.16 | $83.77 | 4,534 |
| 2016-03-21 | $93.09 | $93.30 | $92.95 | $93.23 | $83.84 | 4,571 |
| 2016-03-18 | $92.87 | $93.21 | $92.87 | $93.09 | $83.71 | 4,673 |
| 2016-03-17 | $91.62 | $92.80 | $91.62 | $92.80 | $83.45 | 2,621 |
| 2016-03-16 | $90.63 | $91.50 | $90.55 | $91.44 | $82.23 | 2,020 |
| 2016-03-15 | $90.27 | $90.31 | $89.86 | $90.31 | $81.21 | 2,844 |
| 2016-03-14 | $90.89 | $91.09 | $90.54 | $91.03 | $81.85 | 3,121 |
| 2016-03-11 | $90.59 | $91.26 | $90.59 | $91.26 | $82.06 | 3,097 |
| 2016-03-10 | $89.77 | $89.77 | $88.55 | $89.45 | $80.44 | 2,490 |
| 2016-03-09 | $89.71 | $89.83 | $89.40 | $89.50 | $80.48 | 4,201 |
| 2016-03-08 | $89.78 | $89.79 | $89.35 | $89.43 | $80.42 | 2,149 |
| 2016-03-07 | $89.72 | $90.75 | $89.72 | $90.75 | $81.61 | 2,213 |
| 2016-03-04 | $89.59 | $90.61 | $89.44 | $90.17 | $81.08 | 3,040 |
| 2016-03-03 | $88.52 | $89.39 | $88.52 | $89.39 | $80.38 | 2,344 |
| 2016-03-02 | $87.07 | $88.02 | $86.85 | $88.02 | $79.15 | 3,485 |
| 2016-03-01 | $85.71 | $86.96 | $85.69 | $86.96 | $78.20 | 2,007 |
| 2016-02-29 | $85.57 | $86.12 | $85.57 | $85.58 | $76.81 | 1,476 |
| 2016-02-26 | $85.62 | $85.91 | $85.33 | $85.33 | $76.59 | 2,318 |
| 2016-02-25 | $84.35 | $85.04 | $84.20 | $85.03 | $76.32 | 2,162 |
| 2016-02-24 | $82.73 | $83.53 | $82.50 | $83.51 | $74.96 | 4,210 |
| 2016-02-23 | $84.27 | $84.36 | $83.75 | $83.75 | $75.17 | 1,656 |
| 2016-02-22 | $84.28 | $84.87 | $84.28 | $84.84 | $76.15 | 3,388 |
| 2016-02-19 | $83.26 | $83.44 | $82.82 | $83.44 | $74.89 | 2,346 |
| 2016-02-18 | $83.54 | $83.85 | $83.48 | $83.77 | $75.19 | 4,415 |
| 2016-02-17 | $82.75 | $83.99 | $82.75 | $83.47 | $74.92 | 16,372 |
| 2016-02-16 | $81.42 | $82.29 | $81.39 | $82.29 | $73.86 | 4,621 |
| 2016-02-12 | $79.85 | $80.67 | $79.85 | $80.59 | $72.34 | 7,207 |
| 2016-02-11 | $79.13 | $79.71 | $78.40 | $79.12 | $71.02 | 2,953 |
| 2016-02-10 | $80.91 | $81.31 | $80.47 | $80.47 | $72.23 | 9,493 |
| 2016-02-09 | $79.78 | $80.60 | $79.78 | $80.47 | $72.23 | 4,342 |
| 2016-02-08 | $81.07 | $81.11 | $79.68 | $80.15 | $71.94 | 2,612 |
| 2016-02-05 | $82.95 | $83.08 | $81.95 | $82.02 | $73.62 | 3,295 |
| 2016-02-04 | $82.99 | $83.55 | $82.83 | $83.29 | $74.76 | 2,363 |
| 2016-02-03 | $82.06 | $82.21 | $80.27 | $82.21 | $73.79 | 1,472 |
| 2016-02-02 | $81.91 | $81.91 | $81.15 | $81.53 | $73.18 | 3,299 |
| 2016-02-01 | $83.00 | $83.44 | $82.45 | $83.27 | $74.74 | 1,815 |
| 2016-01-29 | $81.64 | $83.50 | $81.64 | $83.50 | $74.95 | 4,357 |
| 2016-01-28 | $81.31 | $81.41 | $80.70 | $80.89 | $72.60 | 4,569 |
| 2016-01-27 | $80.60 | $81.71 | $80.38 | $80.44 | $72.20 | 4,979 |
| 2016-01-26 | $79.34 | $81.07 | $79.34 | $81.07 | $72.77 | 5,341 |
| 2016-01-25 | $80.33 | $80.33 | $78.93 | $78.93 | $70.85 | 4,335 |
| 2016-01-22 | $80.31 | $80.70 | $79.92 | $80.70 | $72.43 | 13,925 |
| 2016-01-21 | $78.46 | $79.87 | $78.46 | $78.86 | $70.78 | 4,050 |
| 2016-01-20 | $77.96 | $79.26 | $76.29 | $78.52 | $70.48 | 19,350 |
| 2016-01-19 | $80.64 | $80.64 | $78.80 | $79.40 | $71.27 | 5,057 |
| 2016-01-15 | $79.31 | $80.00 | $78.47 | $79.83 | $71.65 | 8,118 |
| 2016-01-14 | $80.49 | $81.70 | $79.85 | $81.51 | $73.16 | 17,326 |
| 2016-01-13 | $82.70 | $82.72 | $80.00 | $80.18 | $71.97 | 4,172 |
| 2016-01-12 | $83.13 | $83.14 | $81.30 | $82.39 | $73.95 | 12,090 |
| 2016-01-11 | $82.79 | $82.81 | $81.66 | $82.36 | $73.92 | 6,460 |
| 2016-01-08 | $84.22 | $84.22 | $82.98 | $82.98 | $74.48 | 11,290 |
| 2016-01-07 | $84.35 | $84.91 | $83.65 | $83.66 | $75.09 | 12,904 |
| 2016-01-06 | $86.28 | $86.60 | $85.86 | $85.87 | $77.07 | 9,768 |
| 2016-01-05 | $87.99 | $87.99 | $86.98 | $87.51 | $78.55 | 12,622 |
| 2016-01-04 | $87.04 | $87.55 | $86.68 | $87.55 | $78.58 | 10,918 |
| 2015-12-31 | $89.08 | $89.48 | $88.41 | $88.41 | $79.35 | 3,183 |
| 2015-12-30 | $90.17 | $90.17 | $89.31 | $89.31 | $80.16 | 7,513 |
| 2015-12-29 | $89.66 | $90.41 | $89.60 | $90.10 | $80.87 | 13,927 |
| 2015-12-28 | $89.57 | $89.57 | $88.61 | $89.35 | $80.20 | 15,395 |
| 2015-12-24 | $89.91 | $90.17 | $89.50 | $90.17 | $80.94 | 11,154 |
| 2015-12-23 | $88.81 | $89.89 | $88.81 | $89.89 | $80.68 | 8,440 |
| 2015-12-22 | $87.82 | $88.54 | $87.12 | $88.18 | $79.15 | 17,095 |
| 2015-12-21 | $87.23 | $87.31 | $86.69 | $87.31 | $78.37 | 6,620 |
| 2015-12-18 | $87.30 | $87.30 | $86.69 | $86.69 | $77.81 | 7,652 |
| 2015-12-17 | $89.19 | $89.19 | $88.25 | $88.42 | $79.36 | 5,328 |
| 2015-12-16 | $89.67 | $90.81 | $89.66 | $90.79 | $80.16 | 7,808 |
| 2015-12-15 | $89.26 | $89.89 | $89.26 | $89.61 | $79.12 | 3,341 |
| 2015-12-14 | $89.48 | $89.48 | $88.11 | $88.58 | $78.20 | 4,663 |
| 2015-12-11 | $89.99 | $90.13 | $89.26 | $89.28 | $78.82 | 5,499 |
| 2015-12-10 | $90.64 | $91.24 | $90.41 | $90.97 | $80.32 | 6,761 |
| 2015-12-09 | $91.38 | $91.82 | $90.41 | $90.79 | $80.16 | 2,974 |
| 2015-12-08 | $91.57 | $91.73 | $91.15 | $91.62 | $80.89 | 5,465 |
| 2015-12-07 | $92.84 | $92.89 | $92.14 | $92.43 | $81.61 | 3,781 |
| 2015-12-04 | $92.89 | $93.75 | $92.75 | $93.75 | $82.77 | 34,207 |
| 2015-12-03 | $93.58 | $93.58 | $92.55 | $92.74 | $81.88 | 8,366 |
| 2015-12-02 | $95.38 | $95.38 | $94.12 | $94.12 | $83.09 | 14,124 |
| 2015-12-01 | $95.06 | $95.22 | $94.88 | $95.22 | $84.07 | 126,418 |
| 2015-11-30 | $95.18 | $95.18 | $94.71 | $94.71 | $83.62 | 6,540 |
| 2015-11-27 | $94.85 | $94.97 | $94.78 | $94.97 | $83.85 | 564 |
| 2015-11-25 | $94.73 | $94.92 | $94.73 | $94.82 | $83.72 | 845 |
| 2015-11-24 | $93.62 | $94.48 | $93.62 | $94.48 | $83.42 | 885 |
| 2015-11-23 | $93.59 | $94.12 | $93.59 | $93.78 | $82.80 | 2,604 |
| 2015-11-20 | $93.50 | $93.86 | $93.47 | $93.60 | $82.64 | 7,489 |
| 2015-11-19 | $93.25 | $93.32 | $93.02 | $93.32 | $82.39 | 2,891 |
| 2015-11-18 | $92.19 | $92.19 | $92.08 | $92.08 | $81.30 | 570 |
| 2015-11-17 | $92.17 | $92.17 | $91.90 | $92.01 | $81.23 | 1,840 |
| 2015-11-16 | $90.98 | $91.37 | $90.98 | $91.06 | $80.40 | 1,943 |
| 2015-11-13 | $91.62 | $91.63 | $91.07 | $91.07 | $80.40 | 3,822 |
| 2015-11-12 | $93.31 | $93.31 | $91.93 | $91.93 | $81.16 | 4,177 |
| 2015-11-11 | $94.08 | $94.08 | $94.08 | $94.08 | $83.06 | 676 |
| 2015-11-10 | $94.01 | $94.37 | $94.01 | $94.26 | $83.22 | 1,204 |
| 2015-11-09 | $95.11 | $95.11 | $94.00 | $94.27 | $83.23 | 3,841 |
| 2015-11-06 | $94.87 | $95.09 | $94.66 | $95.05 | $83.92 | 3,779 |
| 2015-11-05 | $95.21 | $95.21 | $94.49 | $95.13 | $83.99 | 3,015 |
| 2015-11-04 | $95.25 | $95.25 | $94.92 | $95.05 | $83.92 | 3,333 |
| 2015-11-03 | $94.70 | $95.57 | $94.70 | $95.57 | $84.38 | 1,488 |
| 2015-11-02 | $93.39 | $94.95 | $93.39 | $94.87 | $83.76 | 2,799 |
| 2015-10-30 | $93.54 | $93.83 | $93.30 | $93.30 | $82.37 | 1,519 |
| 2015-10-29 | $93.68 | $93.73 | $93.36 | $93.39 | $82.45 | 6,057 |
| 2015-10-28 | $92.31 | $93.66 | $92.31 | $93.35 | $82.42 | 4,307 |
| 2015-10-27 | $92.62 | $92.62 | $91.49 | $91.64 | $80.91 | 3,059 |
| 2015-10-26 | $93.26 | $93.26 | $92.88 | $92.92 | $82.04 | 1,660 |
| 2015-10-23 | $93.33 | $93.49 | $93.31 | $93.31 | $82.38 | 998 |
| 2015-10-22 | $92.21 | $92.96 | $92.21 | $92.95 | $82.07 | 857 |
| 2015-10-21 | $93.30 | $93.31 | $91.95 | $91.95 | $81.18 | 2,869 |
| 2015-10-20 | $92.91 | $93.36 | $92.83 | $93.04 | $82.14 | 4,850 |
| 2015-10-19 | $92.60 | $92.64 | $92.51 | $92.64 | $81.79 | 2,067 |
| 2015-10-16 | $92.60 | $92.84 | $92.60 | $92.83 | $81.96 | 2,853 |
| 2015-10-15 | $92.32 | $92.78 | $92.32 | $92.78 | $81.91 | 2,476 |
| 2015-10-14 | $92.82 | $92.82 | $92.05 | $92.06 | $81.28 | 4,762 |
| 2015-10-13 | $92.82 | $93.68 | $92.79 | $92.79 | $81.92 | 3,061 |
| 2015-10-12 | $93.34 | $93.34 | $93.18 | $93.24 | $82.32 | 1,116 |
| 2015-10-09 | $93.55 | $93.79 | $93.44 | $93.48 | $82.53 | 1,129 |
| 2015-10-08 | $92.69 | $93.83 | $92.59 | $93.76 | $82.78 | 14,949 |
| 2015-10-07 | $92.00 | $92.57 | $91.73 | $92.45 | $81.62 | 5,980 |
| 2015-10-06 | $91.17 | $91.47 | $91.17 | $91.34 | $80.65 | 6,294 |
| 2015-10-05 | $90.58 | $91.24 | $90.58 | $91.21 | $80.53 | 1,083 |
| 2015-10-02 | $87.01 | $89.05 | $87.01 | $89.01 | $78.59 | 2,607 |
| 2015-10-01 | $87.67 | $87.67 | $86.92 | $87.52 | $77.27 | 2,645 |
| 2015-09-30 | $87.33 | $87.59 | $87.07 | $87.56 | $77.31 | 2,361 |
| 2015-09-29 | $86.89 | $86.97 | $86.37 | $86.37 | $76.26 | 5,780 |
| 2015-09-28 | $88.43 | $88.43 | $86.62 | $86.97 | $76.79 | 4,339 |
| 2015-09-25 | $89.46 | $89.46 | $88.70 | $88.70 | $78.31 | 615 |
| 2015-09-24 | $88.39 | $89.11 | $88.00 | $88.80 | $78.40 | 2,785 |
| 2015-09-23 | $89.62 | $89.67 | $88.96 | $88.98 | $78.56 | 1,523 |
| 2015-09-22 | $89.45 | $89.89 | $88.98 | $89.29 | $78.83 | 3,583 |
| 2015-09-21 | $90.52 | $91.44 | $90.50 | $90.58 | $79.97 | 3,748 |
| 2015-09-18 | $90.84 | $90.98 | $90.03 | $90.11 | $79.56 | 3,145 |
| 2015-09-17 | $92.09 | $92.99 | $91.76 | $91.76 | $81.01 | 1,609 |
| 2015-09-16 | $91.28 | $92.22 | $91.28 | $92.22 | $81.42 | 856 |
| 2015-09-15 | $90.66 | $91.01 | $90.66 | $91.01 | $80.35 | 1,313 |
| 2015-09-14 | $90.78 | $90.78 | $89.96 | $90.07 | $79.52 | 5,796 |
| 2015-09-11 | $89.58 | $90.30 | $89.48 | $90.30 | $79.72 | 1,314 |
| 2015-09-10 | $90.01 | $90.92 | $90.01 | $90.78 | $80.15 | 1,292 |
| 2015-09-09 | $91.84 | $91.87 | $91.17 | $91.17 | $80.49 | 1,411 |
| 2015-09-08 | $90.42 | $91.13 | $90.12 | $91.13 | $80.46 | 3,210 |
| 2015-09-04 | $89.29 | $89.30 | $88.94 | $89.05 | $78.62 | 2,601 |
| 2015-09-03 | $89.66 | $90.64 | $89.66 | $90.24 | $79.67 | 3,823 |
| 2015-09-02 | $89.45 | $89.63 | $88.42 | $89.58 | $79.09 | 3,760 |
Vanguard S&P Mid-Cap 400 Value ETF (IVOV) News Headlines
Recent Vanguard S&P Mid-Cap 400 Value ETF (IVOV) News
Similar Companies to Vanguard S&P Mid-Cap 400 Value ETF (IVOV) 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 | -- | -- | -- |